Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2788 | 2794 | 2783 | 2784 | 0 | -7.89(-0.28%) |
Feb 27, 2019 | 2788 | 2796 | 2775 | 2792 | 0 | -1.52(-0.05%) |
Feb 26, 2019 | 2792 | 2803 | 2789 | 2794 | 0 | -2.21(-0.08%) |
Feb 25, 2019 | 2804 | 2813 | 2795 | 2796 | 0 | +3.44(+0.12%) |
Feb 22, 2019 | 2781 | 2794 | 2779 | 2793 | 0 | +17.79(+0.64%) |
Feb 21, 2019 | 2780 | 2782 | 2765 | 2775 | 0 | -9.82(-0.35%) |
Feb 20, 2019 | 2779 | 2790 | 2774 | 2785 | 0 | +4.94(+0.18%) |
Feb 19, 2019 | 2769 | 2787 | 2767 | 2780 | 0 | +4.16(+0.15%) |
Feb 15, 2019 | 2776 | 2776 | 2776 | 2776 | 0 | +29.87(+1.09%) |
Feb 14, 2019 | 2744 | 2758 | 2731 | 2746 | 0 | -7.30(-0.27%) |
Feb 13, 2019 | 2750 | 2762 | 2749 | 2753 | 0 | +8.30(+0.30%) |
Feb 12, 2019 | 2723 | 2748 | 2723 | 2745 | 0 | +34.93(+1.29%) |
Feb 11, 2019 | 2712 | 2718 | 2704 | 2710 | 0 | +1.92(+0.07%) |
Feb 08, 2019 | 2692 | 2708 | 2682 | 2708 | 0 | +1.83(+0.07%) |
Feb 07, 2019 | 2718 | 2719 | 2687 | 2706 | 0 | -25.56(-0.94%) |
Feb 06, 2019 | 2735 | 2738 | 2724 | 2732 | 0 | -6.09(-0.22%) |
Feb 05, 2019 | 2728 | 2739 | 2724 | 2738 | 0 | +12.83(+0.47%) |
Feb 04, 2019 | 2706 | 2725 | 2699 | 2725 | 0 | +18.34(+0.68%) |
Feb 01, 2019 | 2702 | 2717 | 2697 | 2707 | 0 | +2.43(+0.09%) |
Jan 31, 2019 | 2685 | 2709 | 2679 | 2704 | 0 | +23.05(+0.86%) |
Jan 30, 2019 | 2654 | 2690 | 2648 | 2681 | 0 | +41.05(+1.55%) |
Jan 29, 2019 | 2645 | 2651 | 2631 | 2640 | 0 | -3.85(-0.15%) |
Jan 28, 2019 | 2645 | 2645 | 2624 | 2644 | 0 | -20.91(-0.78%) |
Jan 25, 2019 | 2657 | 2672 | 2657 | 2665 | 0 | +22.43(+0.85%) |
Jan 24, 2019 | 2639 | 2647 | 2627 | 2642 | 0 | +3.63(+0.14%) |
Jan 23, 2019 | 2643 | 2653 | 2613 | 2639 | 0 | +5.80(+0.22%) |
Jan 22, 2019 | 2658 | 2658 | 2617 | 2633 | 0 | -37.81(-1.42%) |
Jan 18, 2019 | 2671 | 2671 | 2671 | 2671 | 0 | +34.75(+1.32%) |
Jan 17, 2019 | 2609 | 2645 | 2606 | 2636 | 0 | +19.86(+0.76%) |
Jan 16, 2019 | 2615 | 2626 | 2613 | 2616 | 0 | +5.80(+0.22%) |
Jan 15, 2019 | 2585 | 2613 | 2585 | 2610 | 0 | +27.69(+1.07%) |
Jan 14, 2019 | 2580 | 2589 | 2570 | 2583 | 0 | -13.65(-0.53%) |
Jan 11, 2019 | 2588 | 2596 | 2577 | 2596 | 0 | -0.38(-0.01%) |
Jan 10, 2019 | 2574 | 2598 | 2562 | 2597 | 0 | +11.68(+0.45%) |
Jan 09, 2019 | 2580 | 2595 | 2569 | 2585 | 0 | +10.55(+0.41%) |
Jan 08, 2019 | 2568 | 2580 | 2548 | 2574 | 0 | +24.72(+0.97%) |
Jan 07, 2019 | 2536 | 2566 | 2525 | 2550 | 0 | +17.75(+0.70%) |
Jan 04, 2019 | 2474 | 2538 | 2474 | 2532 | 0 | +84.05(+3.43%) |
Jan 03, 2019 | 2492 | 2493 | 2444 | 2448 | 0 | -62.14(-2.48%) |
Jan 02, 2019 | 2477 | 2519 | 2467 | 2510 | 0 | +3.18(+0.13%) |
Dec 31, 2018 | 2507 | 2507 | 2507 | 2507 | 0 | +21.11(+0.85%) |
Dec 28, 2018 | 2499 | 2520 | 2473 | 2486 | 0 | -3.09(-0.12%) |
Dec 27, 2018 | 2442 | 2489 | 2398 | 2489 | 0 | +21.13(+0.86%) |
Dec 26, 2018 | 2363 | 2468 | 2347 | 2468 | 0 | +116.60(+4.96%) |
Dec 24, 2018 | 2351 | 2351 | 2351 | 2351 | 0 | -65.52(-2.71%) |
Dec 21, 2018 | 2465 | 2504 | 2409 | 2417 | 0 | -50.80(-2.06%) |
Dec 20, 2018 | 2497 | 2510 | 2441 | 2467 | 0 | -39.54(-1.58%) |
Dec 19, 2018 | 2547 | 2585 | 2490 | 2507 | 0 | -39.20(-1.54%) |
Dec 18, 2018 | 2560 | 2574 | 2529 | 2546 | 0 | +0.22(+0.01%) |
Dec 17, 2018 | 2591 | 2601 | 2531 | 2546 | 0 | -54.01(-2.08%) |
Dec 14, 2018 | 2630 | 2635 | 2594 | 2600 | 0 | -50.59(-1.91%) |
Dec 13, 2018 | 2659 | 2670 | 2637 | 2651 | 0 | -0.53(-0.02%) |
Dec 12, 2018 | 2658 | 2685 | 2650 | 2651 | 0 | +14.29(+0.54%) |
Dec 11, 2018 | 2664 | 2674 | 2621 | 2637 | 0 | -0.94(-0.04%) |
Dec 10, 2018 | 2631 | 2648 | 2583 | 2638 | 0 | +4.64(+0.18%) |
Dec 07, 2018 | 2691 | 2709 | 2623 | 2633 | 0 | -62.87(-2.33%) |
Dec 06, 2018 | 2664 | 2696 | 2622 | 2696 | 0 | -4.11(-0.15%) |
Dec 04, 2018 | 2700 | 2700 | 2700 | 2700 | 0 | -90.31(-3.24%) |