Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1816 | 1846 | 1816 | 1828 | 302,911 | +14.07(+0.78%) |
Jan 30, 2019 | 1821 | 1831 | 1801 | 1814 | 301,240 | +9.88(+0.55%) |
Jan 29, 2019 | 1812 | 1816 | 1790 | 1804 | 212,806 | -4.79(-0.26%) |
Jan 28, 2019 | 1783 | 1830 | 1776 | 1809 | 388,747 | +11.37(+0.63%) |
Jan 25, 2019 | 1807 | 1829 | 1794 | 1798 | 492,557 | +6.51(+0.36%) |
Jan 24, 2019 | 1745 | 1801 | 1744 | 1791 | 697,445 | +51.23(+2.94%) |
Jan 23, 2019 | 1713 | 1742 | 1711 | 1740 | 438,970 | +35.24(+2.07%) |
Jan 22, 2019 | 1739 | 1755 | 1687 | 1705 | 759,751 | -51.15(-2.91%) |
Jan 18, 2019 | 1743 | 1772 | 1733 | 1756 | 553,913 | +35.66(+2.07%) |
Jan 17, 2019 | 1677 | 1733 | 1672 | 1720 | 360,059 | +43.83(+2.61%) |
Jan 16, 2019 | 1689 | 1694 | 1672 | 1676 | 503,946 | -17.70(-1.04%) |
Jan 15, 2019 | 1691 | 1700 | 1677 | 1694 | 437,193 | +5.42(+0.32%) |
Jan 14, 2019 | 1643 | 1704 | 1641 | 1689 | 440,297 | +26.92(+1.62%) |
Jan 11, 2019 | 1666 | 1674 | 1651 | 1662 | 332,047 | -11.41(-0.68%) |
Jan 10, 2019 | 1636 | 1682 | 1636 | 1673 | 455,646 | +27.77(+1.69%) |
Jan 09, 2019 | 1638 | 1679 | 1633 | 1645 | 736,577 | -37.33(-2.22%) |
Jan 08, 2019 | 1726 | 1752 | 1677 | 1683 | 654,097 | -24.84(-1.45%) |
Jan 07, 2019 | 1717 | 1727 | 1699 | 1707 | 335,343 | -5.72(-0.33%) |
Jan 04, 2019 | 1682 | 1733 | 1674 | 1713 | 542,284 | +54.30(+3.27%) |
Jan 03, 2019 | 1700 | 1708 | 1654 | 1659 | 443,152 | -58.44(-3.40%) |
Jan 02, 2019 | 1687 | 1732 | 1687 | 1717 | 313,438 | -0.71(-0.04%) |
Dec 31, 2018 | 1726 | 1735 | 1708 | 1718 | 280,917 | +6.57(+0.38%) |
Dec 28, 2018 | 1720 | 1730 | 1697 | 1711 | 281,719 | -1.97(-0.11%) |
Dec 27, 2018 | 1666 | 1715 | 1663 | 1713 | 317,276 | +14.52(+0.85%) |
Dec 26, 2018 | 1625 | 1701 | 1622 | 1699 | 414,633 | +86.20(+5.35%) |
Dec 24, 2018 | 1618 | 1645 | 1602 | 1613 | 388,190 | -16.52(-1.01%) |
Dec 21, 2018 | 1700 | 1712 | 1613 | 1629 | 1,046,270 | -71.61(-4.21%) |
Dec 20, 2018 | 1723 | 1736 | 1681 | 1701 | 474,548 | -31.37(-1.81%) |
Dec 19, 2018 | 1765 | 1802 | 1702 | 1732 | 525,401 | -32.70(-1.85%) |
Dec 18, 2018 | 1748 | 1795 | 1733 | 1765 | 392,869 | +29.82(+1.72%) |
Dec 17, 2018 | 1792 | 1802 | 1697 | 1735 | 617,397 | -67.45(-3.74%) |
Dec 14, 2018 | 1802 | 1829 | 1792 | 1803 | 400,121 | -25.86(-1.41%) |
Dec 13, 2018 | 1860 | 1861 | 1817 | 1828 | 361,916 | -23.02(-1.24%) |
Dec 12, 2018 | 1879 | 1889 | 1837 | 1851 | 326,714 | +3.79(+0.21%) |
Dec 11, 2018 | 1835 | 1873 | 1830 | 1848 | 258,729 | +26.27(+1.44%) |
Dec 10, 2018 | 1828 | 1848 | 1807 | 1821 | 432,836 | -8.48(-0.46%) |
Dec 07, 2018 | 1862 | 1877 | 1810 | 1830 | 410,648 | -47.61(-2.54%) |
Dec 06, 2018 | 1835 | 1885 | 1813 | 1877 | 382,782 | +19.06(+1.03%) |
Dec 04, 2018 | 1913 | 1921 | 1848 | 1858 | 356,209 | -56.42(-2.95%) |
Dec 03, 2018 | 1921 | 1941 | 1910 | 1915 | 507,731 | +27.75(+1.47%) |
Nov 30, 2018 | 1864 | 1892 | 1848 | 1887 | 361,823 | +26.66(+1.43%) |
Nov 29, 2018 | 1861 | 1880 | 1855 | 1860 | 352,971 | -4.29(-0.23%) |
Nov 28, 2018 | 1824 | 1871 | 1812 | 1865 | 320,007 | +44.73(+2.46%) |
Nov 27, 2018 | 1789 | 1828 | 1785 | 1820 | 398,018 | +22.11(+1.23%) |
Nov 26, 2018 | 1774 | 1814 | 1762 | 1798 | 449,238 | +38.26(+2.17%) |
Nov 23, 2018 | 1746 | 1772 | 1733 | 1760 | 160,910 | +3.67(+0.21%) |
Nov 21, 2018 | 1756 | 1756 | 1756 | 0 | +9.95(+0.57%) | |
Nov 20, 2018 | 1757 | 1776 | 1722 | 1746 | 832,018 | -29.50(-1.66%) |
Nov 19, 2018 | 1850 | 1870 | 1775 | 1775 | 559,356 | -75.12(-4.06%) |
Nov 16, 2018 | 1860 | 1870 | 1827 | 1851 | 335,456 | -33.47(-1.78%) |
Nov 15, 2018 | 1867 | 1894 | 1836 | 1884 | 367,868 | +0.50(+0.03%) |
Nov 14, 2018 | 1928 | 1930 | 1880 | 1884 | 300,162 | -21.65(-1.14%) |
Nov 13, 2018 | 1911 | 1926 | 1899 | 1905 | 411,423 | +3.79(+0.20%) |
Nov 12, 2018 | 1923 | 1934 | 1887 | 1901 | 395,564 | -31.28(-1.62%) |
Nov 09, 2018 | 1962 | 1969 | 1917 | 1933 | 371,448 | -39.87(-2.02%) |
Nov 08, 2018 | 1986 | 2014 | 1970 | 1973 | 415,034 | -20.51(-1.03%) |
Nov 07, 2018 | 1968 | 2011 | 1961 | 1993 | 607,835 | +48.59(+2.50%) |
Nov 06, 2018 | 1983 | 2005 | 1941 | 1944 | 894,286 | +78.14(+4.19%) |
Nov 05, 2018 | 1869 | 1880 | 1834 | 1866 | 679,469 | -3.88(-0.21%) |
Nov 02, 2018 | 1897 | 1900 | 1852 | 1870 | 354,905 | -21.03(-1.11%) |