Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2019 | 1156 | 1160 | 1143 | 1149 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 1156 | 1160 | 1143 | 1149 | 0 | -0.81(-0.07%) |
Mar 28, 2019 | 1143 | 1153 | 1136 | 1150 | 0 | +7.44(+0.65%) |
Mar 27, 2019 | 1144 | 1152 | 1133 | 1142 | 0 | -2.92(-0.25%) |
Mar 26, 2019 | 1139 | 1150 | 1132 | 1145 | 0 | +12.72(+1.12%) |
Mar 25, 2019 | 1133 | 1143 | 1123 | 1133 | 0 | -0.49(-0.04%) |
Mar 22, 2019 | 1150 | 1157 | 1128 | 1133 | 0 | -23.97(-2.07%) |
Mar 21, 2019 | 1148 | 1165 | 1140 | 1157 | 0 | +4.91(+0.43%) |
Mar 20, 2019 | 1164 | 1172 | 1146 | 1152 | 0 | -13.58(-1.17%) |
Mar 19, 2019 | 1179 | 1183 | 1162 | 1166 | 0 | -9.94(-0.85%) |
Mar 18, 2019 | 1172 | 1183 | 1166 | 1176 | 0 | +5.54(+0.47%) |
Mar 15, 2019 | 1169 | 1179 | 1162 | 1170 | 0 | +1.58(+0.14%) |
Mar 14, 2019 | 1166 | 1174 | 1160 | 1168 | 0 | +2.20(+0.19%) |
Mar 13, 2019 | 1164 | 1174 | 1159 | 1166 | 0 | +5.24(+0.45%) |
Mar 12, 2019 | 1161 | 1169 | 1154 | 1161 | 0 | +1.86(+0.16%) |
Mar 11, 2019 | 1151 | 1163 | 1145 | 1159 | 0 | +12.79(+1.12%) |
Mar 08, 2019 | 1140 | 1151 | 1135 | 1146 | 0 | -0.53(-0.05%) |
Mar 07, 2019 | 1157 | 1162 | 1141 | 1147 | 0 | -11.96(-1.03%) |
Mar 06, 2019 | 1170 | 1175 | 1156 | 1159 | 0 | -11.18(-0.96%) |
Mar 05, 2019 | 1171 | 1178 | 1160 | 1170 | 0 | -0.93(-0.08%) |
Mar 04, 2019 | 1176 | 1184 | 1160 | 1171 | 0 | -2.09(-0.18%) |
Mar 01, 2019 | 1176 | 1184 | 1163 | 1173 | 0 | +2.48(+0.21%) |
Feb 28, 2019 | 1170 | 1181 | 1164 | 1171 | 0 | +0.00(+0.00%) |
Feb 27, 2019 | 1166 | 1176 | 1159 | 1171 | 0 | +2.06(+0.18%) |
Feb 26, 2019 | 1170 | 1179 | 1163 | 1169 | 0 | -3.27(-0.28%) |
Feb 25, 2019 | 1180 | 1187 | 1168 | 1172 | 0 | -3.03(-0.26%) |
Feb 22, 2019 | 1172 | 1180 | 1165 | 1175 | 0 | +5.80(+0.50%) |
Feb 21, 2019 | 1170 | 1177 | 1159 | 1169 | 0 | -3.19(-0.27%) |
Feb 20, 2019 | 1168 | 1178 | 1158 | 1172 | 0 | +4.54(+0.39%) |
Feb 19, 2019 | 1160 | 1173 | 1155 | 1168 | 0 | +4.12(+0.35%) |
Feb 15, 2019 | 1156 | 1169 | 1150 | 1164 | 0 | +15.56(+1.36%) |
Feb 14, 2019 | 1148 | 1156 | 1139 | 1148 | 0 | -6.18(-0.54%) |
Feb 13, 2019 | 1152 | 1163 | 1145 | 1154 | 0 | +3.44(+0.30%) |
Feb 12, 2019 | 1149 | 1160 | 1141 | 1151 | 0 | +7.77(+0.68%) |
Feb 11, 2019 | 1142 | 1149 | 1134 | 1143 | 0 | +3.03(+0.27%) |
Feb 08, 2019 | 1140 | 1148 | 1127 | 1140 | 0 | -4.62(-0.40%) |
Feb 07, 2019 | 1142 | 1154 | 1129 | 1145 | 0 | +1.10(+0.10%) |
Feb 06, 2019 | 1144 | 1151 | 1136 | 1143 | 0 | -2.61(-0.23%) |
Feb 05, 2019 | 1146 | 1152 | 1135 | 1146 | 0 | +1.50(+0.13%) |
Feb 04, 2019 | 1136 | 1148 | 1128 | 1145 | 0 | +7.73(+0.68%) |
Feb 01, 2019 | 1137 | 1147 | 1123 | 1137 | 0 | +1.78(+0.16%) |
Jan 31, 2019 | 1127 | 1142 | 1115 | 1135 | 0 | +5.25(+0.46%) |
Jan 30, 2019 | 1126 | 1138 | 1116 | 1130 | 0 | +5.13(+0.46%) |
Jan 29, 2019 | 1124 | 1133 | 1116 | 1125 | 0 | +0.40(+0.04%) |
Jan 28, 2019 | 1116 | 1129 | 1110 | 1124 | 0 | +1.74(+0.16%) |
Jan 25, 2019 | 1119 | 1130 | 1111 | 1123 | 0 | +10.26(+0.92%) |
Jan 24, 2019 | 1109 | 1121 | 1100 | 1112 | 0 | +1.85(+0.17%) |
Jan 23, 2019 | 1113 | 1120 | 1099 | 1110 | 0 | +0.16(+0.01%) |
Jan 22, 2019 | 1114 | 1122 | 1101 | 1110 | 0 | -9.03(-0.81%) |
Jan 21, 2019 | 1113 | 1126 | 1102 | 1119 | 0 | +0.01(+0.00%) |
Jan 18, 2019 | 1113 | 1126 | 1102 | 1119 | 0 | +11.65(+1.05%) |
Jan 17, 2019 | 1097 | 1113 | 1091 | 1108 | 0 | +6.51(+0.59%) |
Jan 16, 2019 | 1092 | 1108 | 1085 | 1101 | 0 | +14.93(+1.37%) |
Jan 15, 2019 | 1078 | 1090 | 1071 | 1086 | 0 | +8.25(+0.77%) |
Jan 14, 2019 | 1072 | 1086 | 1066 | 1078 | 0 | -0.19(-0.02%) |
Jan 11, 2019 | 1072 | 1083 | 1064 | 1078 | 0 | +1.14(+0.11%) |
Jan 10, 2019 | 1069 | 1083 | 1061 | 1077 | 0 | +4.73(+0.44%) |
Jan 09, 2019 | 1071 | 1080 | 1059 | 1072 | 0 | +5.64(+0.53%) |
Jan 08, 2019 | 1061 | 1073 | 1049 | 1067 | 0 | +12.26(+1.16%) |
Jan 07, 2019 | 1049 | 1065 | 1041 | 1054 | 0 | +4.74(+0.45%) |
Jan 04, 2019 | 1036 | 1056 | 1031 | 1050 | 0 | +25.42(+2.48%) |
Jan 03, 2019 | 1026 | 1041 | 1016 | 1024 | 0 | -6.44(-0.62%) |