Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 979.00 | 1045 | 969.00 | 993.75 | 28,012 | +27.75(+2.87%) |
Mar 28, 2019 | 901.25 | 967.00 | 897.00 | 966.00 | 18,139 | +71.50(+7.99%) |
Mar 27, 2019 | 944.25 | 950.00 | 893.50 | 894.50 | 9,966 | -51.25(-5.42%) |
Mar 26, 2019 | 924.75 | 946.00 | 913.50 | 945.75 | 7,729 | +33.25(+3.64%) |
Mar 25, 2019 | 934.50 | 947.12 | 910.00 | 912.50 | 19,124 | -23.50(-2.51%) |
Mar 22, 2019 | 989.25 | 1001 | 933.50 | 936.00 | 14,624 | -63.50(-6.35%) |
Mar 21, 2019 | 968.75 | 1006 | 964.25 | 999.50 | 11,704 | +28.00(+2.88%) |
Mar 20, 2019 | 978.00 | 994.50 | 960.75 | 971.50 | 16,959 | -10.75(-1.09%) |
Mar 19, 2019 | 984.75 | 999.75 | 976.00 | 982.25 | 9,169 | +2.75(+0.28%) |
Mar 18, 2019 | 960.00 | 999.25 | 952.62 | 979.50 | 13,437 | +21.00(+2.19%) |
Mar 15, 2019 | 977.25 | 986.50 | 952.00 | 958.50 | 29,252 | -16.00(-1.64%) |
Mar 14, 2019 | 1002 | 1028 | 972.75 | 974.50 | 26,141 | -41.75(-4.11%) |
Mar 13, 2019 | 991.50 | 1018 | 988.88 | 1016 | 10,908 | +26.25(+2.65%) |
Mar 12, 2019 | 930.00 | 994.00 | 928.00 | 990.00 | 13,121 | +63.50(+6.85%) |
Mar 11, 2019 | 915.00 | 927.25 | 895.25 | 926.50 | 20,716 | +13.50(+1.48%) |
Mar 08, 2019 | 914.75 | 922.75 | 898.38 | 913.00 | 12,052 | -6.75(-0.73%) |
Mar 07, 2019 | 917.75 | 936.62 | 900.50 | 919.75 | 13,533 | +4.25(+0.46%) |
Mar 06, 2019 | 978.00 | 979.00 | 906.75 | 915.50 | 19,575 | -60.50(-6.20%) |
Mar 05, 2019 | 969.75 | 1003 | 965.88 | 976.00 | 12,461 | +3.00(+0.31%) |
Mar 04, 2019 | 956.50 | 974.50 | 940.00 | 973.00 | 15,851 | +18.00(+1.88%) |
Mar 01, 2019 | 908.75 | 955.00 | 896.50 | 955.00 | 18,828 | +59.75(+6.67%) |
Feb 28, 2019 | 905.25 | 920.00 | 892.00 | 895.25 | 21,785 | -9.75(-1.08%) |
Feb 27, 2019 | 920.25 | 923.75 | 871.50 | 905.00 | 26,154 | -26.50(-2.84%) |
Feb 26, 2019 | 1026 | 1049 | 875.50 | 931.50 | 55,637 | -112.00(-10.73%) |
Feb 25, 2019 | 985.50 | 1047 | 985.50 | 1044 | 23,294 | +79.00(+8.19%) |
Feb 22, 2019 | 954.25 | 972.00 | 945.75 | 964.50 | 10,152 | +10.25(+1.07%) |
Feb 21, 2019 | 982.00 | 982.00 | 941.50 | 954.25 | 10,494 | -30.25(-3.07%) |
Feb 20, 2019 | 1013 | 1013 | 968.00 | 984.50 | 7,506 | -22.25(-2.21%) |
Feb 19, 2019 | 1011 | 1034 | 995.75 | 1007 | 8,912 | -4.50(-0.44%) |
Feb 15, 2019 | 993.00 | 1017 | 980.75 | 1011 | 13,336 | +25.50(+2.59%) |
Feb 14, 2019 | 976.50 | 989.50 | 962.75 | 985.75 | 7,436 | +5.00(+0.51%) |
Feb 13, 2019 | 989.00 | 995.50 | 972.00 | 980.75 | 10,201 | -1.00(-0.10%) |
Feb 12, 2019 | 971.00 | 999.59 | 956.25 | 981.75 | 12,356 | +14.75(+1.53%) |
Feb 11, 2019 | 968.50 | 979.00 | 940.00 | 967.00 | 13,352 | +4.75(+0.49%) |
Feb 08, 2019 | 938.00 | 977.00 | 930.50 | 962.25 | 8,720 | +17.25(+1.83%) |
Feb 07, 2019 | 955.00 | 968.75 | 928.00 | 945.00 | 9,286 | -16.75(-1.74%) |
Feb 06, 2019 | 958.00 | 974.75 | 937.25 | 961.75 | 6,434 | +3.00(+0.31%) |
Feb 05, 2019 | 968.50 | 993.25 | 944.00 | 958.75 | 8,598 | -8.25(-0.85%) |
Feb 04, 2019 | 941.00 | 974.50 | 938.00 | 967.00 | 11,836 | +27.25(+2.90%) |
Feb 01, 2019 | 955.25 | 975.00 | 927.50 | 939.75 | 20,660 | -10.25(-1.08%) |
Jan 31, 2019 | 896.50 | 950.00 | 893.00 | 950.00 | 14,865 | +45.75(+5.06%) |
Jan 30, 2019 | 876.25 | 909.00 | 858.00 | 904.25 | 19,691 | +39.75(+4.60%) |
Jan 29, 2019 | 865.00 | 873.50 | 844.75 | 864.50 | 15,099 | +3.25(+0.38%) |
Jan 28, 2019 | 894.00 | 894.00 | 855.75 | 861.25 | 13,690 | -37.00(-4.12%) |
Jan 25, 2019 | 877.25 | 902.12 | 853.50 | 898.25 | 16,956 | +28.50(+3.28%) |
Jan 24, 2019 | 877.25 | 909.50 | 861.25 | 869.75 | 16,104 | -5.75(-0.66%) |
Jan 23, 2019 | 911.00 | 931.75 | 856.88 | 875.50 | 16,477 | -10.50(-1.19%) |
Jan 22, 2019 | 921.25 | 924.00 | 876.50 | 886.00 | 16,925 | -45.25(-4.86%) |
Jan 18, 2019 | 914.25 | 934.25 | 896.00 | 931.25 | 10,368 | +19.25(+2.11%) |
Jan 17, 2019 | 894.75 | 930.75 | 869.00 | 912.00 | 20,013 | +11.75(+1.31%) |
Jan 16, 2019 | 912.25 | 943.12 | 886.25 | 900.25 | 34,285 | -8.00(-0.88%) |
Jan 15, 2019 | 869.00 | 911.75 | 858.25 | 908.25 | 11,156 | +41.75(+4.82%) |
Jan 14, 2019 | 867.00 | 878.75 | 855.50 | 866.50 | 21,270 | -8.75(-1.00%) |
Jan 11, 2019 | 855.25 | 885.00 | 848.25 | 875.25 | 9,544 | +11.00(+1.27%) |
Jan 10, 2019 | 845.50 | 873.00 | 826.25 | 864.25 | 18,053 | +13.00(+1.53%) |
Jan 09, 2019 | 862.25 | 891.00 | 848.00 | 851.25 | 17,296 | -9.25(-1.07%) |
Jan 08, 2019 | 814.00 | 862.65 | 793.50 | 860.50 | 33,567 | +48.00(+5.91%) |
Jan 07, 2019 | 746.00 | 822.00 | 738.00 | 812.50 | 41,996 | +63.50(+8.48%) |
Jan 04, 2019 | 734.25 | 782.50 | 727.75 | 749.00 | 52,688 | +39.00(+5.49%) |
Jan 03, 2019 | 872.50 | 872.50 | 696.25 | 710.00 | 101,085 | -171.50(-19.46%) |