Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1302 | 1306 | 1296 | 1305 | 0 | -1.87(-0.14%) |
Apr 29, 2019 | 1305 | 1310 | 1304 | 1307 | 0 | +2.92(+0.22%) |
Apr 26, 2019 | 1299 | 1304 | 1295 | 1304 | 0 | +5.61(+0.43%) |
Apr 25, 2019 | 1300 | 1302 | 1294 | 1299 | 0 | +1.52(+0.12%) |
Apr 24, 2019 | 1301 | 1302 | 1296 | 1297 | 0 | -4.54(-0.35%) |
Apr 23, 2019 | 1291 | 1303 | 1290 | 1302 | 0 | +10.87(+0.84%) |
Apr 22, 2019 | 1284 | 1291 | 1283 | 1291 | 0 | +3.29(+0.26%) |
Apr 18, 2019 | 1287 | 1287 | 1287 | 1287 | 0 | +1.27(+0.10%) |
Apr 17, 2019 | 1289 | 1290 | 1284 | 1286 | 0 | +1.03(+0.08%) |
Apr 16, 2019 | 1284 | 1287 | 1282 | 1285 | 0 | +3.48(+0.27%) |
Apr 15, 2019 | 1282 | 1282 | 1276 | 1282 | 0 | +0.53(+0.04%) |
Apr 12, 2019 | 1279 | 1283 | 1277 | 1281 | 0 | +7.91(+0.62%) |
Apr 11, 2019 | 1275 | 1276 | 1270 | 1273 | 0 | -0.61(-0.05%) |
Apr 10, 2019 | 1272 | 1274 | 1271 | 1274 | 0 | +3.12(+0.25%) |
Apr 09, 2019 | 1273 | 1274 | 1268 | 1271 | 0 | -6.90(-0.54%) |
Apr 08, 2019 | 1273 | 1278 | 1271 | 1278 | 0 | +2.03(+0.16%) |
Apr 05, 2019 | 1274 | 1276 | 1272 | 1276 | 0 | +4.14(+0.33%) |
Apr 04, 2019 | 1268 | 1273 | 1266 | 1271 | 0 | +3.35(+0.26%) |
Apr 03, 2019 | 1270 | 1274 | 1264 | 1268 | 0 | +2.01(+0.16%) |
Apr 02, 2019 | 1266 | 1269 | 1262 | 1266 | 0 | +0.12(+0.01%) |
Apr 01, 2019 | 1258 | 1267 | 1258 | 1266 | 0 | +14.36(+1.15%) |
Mar 29, 2019 | 1249 | 1252 | 1244 | 1252 | 0 | +8.05(+0.65%) |
Mar 28, 2019 | 1242 | 1246 | 1237 | 1244 | 0 | +3.46(+0.28%) |
Mar 27, 2019 | 1247 | 1250 | 1232 | 1240 | 0 | -6.17(-0.50%) |
Mar 26, 2019 | 1244 | 1252 | 1240 | 1246 | 0 | +8.99(+0.73%) |
Mar 25, 2019 | 1236 | 1242 | 1231 | 1237 | 0 | -1.86(-0.15%) |
Mar 22, 2019 | 1258 | 1260 | 1239 | 1239 | 0 | -23.83(-1.89%) |
Mar 21, 2019 | 1249 | 1265 | 1248 | 1263 | 0 | +11.66(+0.93%) |
Mar 20, 2019 | 1252 | 1259 | 1246 | 1251 | 0 | -8.50(-0.67%) |
Mar 19, 2019 | 1256 | 1262 | 1255 | 1260 | 0 | +7.68(+0.61%) |
Mar 18, 2019 | 1247 | 1253 | 1247 | 1252 | 0 | +4.60(+0.37%) |
Mar 15, 2019 | 1242 | 1251 | 1241 | 1247 | 0 | +6.71(+0.54%) |
Mar 14, 2019 | 1242 | 1245 | 1239 | 1241 | 0 | -1.21(-0.10%) |
Mar 13, 2019 | 1237 | 1246 | 1237 | 1242 | 0 | +9.22(+0.75%) |
Mar 12, 2019 | 1231 | 1237 | 1231 | 1233 | 0 | +3.19(+0.26%) |
Mar 11, 2019 | 1213 | 1230 | 1213 | 1230 | 0 | +18.53(+1.53%) |
Mar 08, 2019 | 1204 | 1212 | 1201 | 1211 | 0 | -1.84(-0.15%) |
Mar 07, 2019 | 1221 | 1222 | 1208 | 1213 | 0 | -10.26(-0.84%) |
Mar 06, 2019 | 1230 | 1230 | 1222 | 1223 | 0 | -6.61(-0.54%) |
Mar 05, 2019 | 1230 | 1233 | 1225 | 1230 | 0 | +0.32(+0.03%) |
Mar 04, 2019 | 1237 | 1239 | 1219 | 1229 | 0 | -3.00(-0.24%) |
Mar 01, 2019 | 1229 | 1234 | 1225 | 1232 | 0 | +8.88(+0.73%) |
Feb 28, 2019 | 1226 | 1228 | 1222 | 1224 | 0 | -4.13(-0.34%) |
Feb 27, 2019 | 1226 | 1229 | 1220 | 1228 | 0 | -0.82(-0.07%) |
Feb 26, 2019 | 1227 | 1233 | 1225 | 1228 | 0 | +0.12(+0.01%) |
Feb 25, 2019 | 1230 | 1236 | 1228 | 1228 | 0 | +3.32(+0.27%) |
Feb 22, 2019 | 1220 | 1226 | 1219 | 1225 | 0 | +7.62(+0.63%) |
Feb 21, 2019 | 1219 | 1221 | 1213 | 1217 | 0 | -4.30(-0.35%) |
Feb 20, 2019 | 1219 | 1224 | 1217 | 1222 | 0 | +1.82(+0.15%) |
Feb 19, 2019 | 1215 | 1224 | 1214 | 1220 | 0 | +1.96(+0.16%) |
Feb 15, 2019 | 1218 | 1218 | 1218 | 1218 | 0 | +13.16(+1.09%) |
Feb 14, 2019 | 1205 | 1210 | 1198 | 1205 | 0 | -4.00(-0.33%) |
Feb 13, 2019 | 1208 | 1214 | 1208 | 1209 | 0 | +3.06(+0.25%) |
Feb 12, 2019 | 1195 | 1207 | 1195 | 1206 | 0 | +16.15(+1.36%) |
Feb 11, 2019 | 1192 | 1195 | 1187 | 1190 | 0 | -0.57(-0.05%) |
Feb 08, 2019 | 1184 | 1190 | 1179 | 1190 | 0 | -0.67(-0.06%) |
Feb 07, 2019 | 1198 | 1198 | 1182 | 1191 | 0 | -13.60(-1.13%) |
Feb 06, 2019 | 1207 | 1209 | 1201 | 1204 | 0 | -3.21(-0.27%) |
Feb 05, 2019 | 1203 | 1208 | 1201 | 1208 | 0 | +6.89(+0.57%) |
Feb 04, 2019 | 1192 | 1201 | 1189 | 1201 | 0 | +9.08(+0.76%) |
Feb 01, 2019 | 1190 | 1198 | 1188 | 1192 | 0 | -0.01(-0.00%) |
Jan 31, 2019 | 1184 | 1195 | 1181 | 1192 | 0 | +11.12(+0.94%) |
Jan 30, 2019 | 1168 | 1185 | 1166 | 1181 | 0 | +19.91(+1.72%) |
Jan 29, 2019 | 1164 | 1167 | 1158 | 1161 | 0 | -3.79(-0.33%) |
Jan 28, 2019 | 1167 | 1167 | 1155 | 1164 | 0 | -11.67(-0.99%) |
Jan 25, 2019 | 1174 | 1180 | 1173 | 1176 | 0 | +8.68(+0.74%) |
Jan 24, 2019 | 1167 | 1170 | 1160 | 1167 | 0 | -0.38(-0.03%) |
Jan 23, 2019 | 1169 | 1174 | 1156 | 1168 | 0 | +4.00(+0.34%) |
Jan 22, 2019 | 1175 | 1175 | 1156 | 1164 | 0 | -17.74(-1.50%) |
Jan 18, 2019 | 1182 | 1182 | 1182 | 1182 | 0 | +13.69(+1.17%) |
Jan 17, 2019 | 1157 | 1172 | 1155 | 1168 | 0 | +7.92(+0.68%) |
Jan 16, 2019 | 1160 | 1165 | 1159 | 1160 | 0 | +2.49(+0.22%) |
Jan 15, 2019 | 1145 | 1159 | 1145 | 1157 | 0 | +13.50(+1.18%) |
Jan 14, 2019 | 1142 | 1147 | 1138 | 1144 | 0 | -5.40(-0.47%) |
Jan 11, 2019 | 1146 | 1149 | 1141 | 1149 | 0 | -0.12(-0.01%) |
Jan 10, 2019 | 1142 | 1150 | 1135 | 1149 | 0 | +2.81(+0.25%) |
Jan 09, 2019 | 1146 | 1152 | 1140 | 1147 | 0 | +2.79(+0.24%) |
Jan 08, 2019 | 1142 | 1148 | 1133 | 1144 | 0 | +10.65(+0.94%) |
Jan 07, 2019 | 1129 | 1140 | 1122 | 1133 | 0 | +6.58(+0.58%) |
Jan 04, 2019 | 1101 | 1129 | 1101 | 1127 | 0 | +38.61(+3.55%) |
Jan 03, 2019 | 1109 | 1110 | 1086 | 1088 | 0 | -30.11(-2.69%) |
Jan 02, 2019 | 1100 | 1122 | 1097 | 1118 | 0 | +4.27(+0.38%) |
Dec 31, 2018 | 1114 | 1114 | 1114 | 1114 | 0 | +9.53(+0.86%) |
Dec 28, 2018 | 1110 | 1120 | 1099 | 1104 | 0 | -0.83(-0.08%) |
Dec 27, 2018 | 1086 | 1105 | 1064 | 1105 | 0 | +8.22(+0.75%) |
Dec 26, 2018 | 1049 | 1097 | 1042 | 1097 | 0 | +54.18(+5.20%) |
Dec 24, 2018 | 1043 | 1043 | 1043 | 1043 | 0 | -28.55(-2.66%) |
Dec 21, 2018 | 1095 | 1112 | 1067 | 1071 | 0 | -25.04(-2.28%) |
Dec 20, 2018 | 1109 | 1115 | 1085 | 1096 | 0 | -17.19(-1.54%) |
Dec 19, 2018 | 1132 | 1149 | 1105 | 1114 | 0 | -18.48(-1.63%) |
Dec 18, 2018 | 1137 | 1144 | 1124 | 1132 | 0 | +1.40(+0.12%) |
Dec 17, 2018 | 1149 | 1155 | 1123 | 1131 | 0 | -22.96(-1.99%) |
Dec 14, 2018 | 1168 | 1170 | 1151 | 1154 | 0 | -24.66(-2.09%) |
Dec 13, 2018 | 1180 | 1186 | 1172 | 1178 | 0 | +2.23(+0.19%) |
Dec 12, 2018 | 1180 | 1192 | 1176 | 1176 | 0 | +5.94(+0.51%) |
Dec 11, 2018 | 1183 | 1187 | 1162 | 1170 | 0 | -0.33(-0.03%) |
Dec 10, 2018 | 1167 | 1175 | 1145 | 1170 | 0 | +2.84(+0.24%) |
Dec 07, 2018 | 1194 | 1202 | 1163 | 1168 | 0 | -28.63(-2.39%) |
Dec 06, 2018 | 1179 | 1196 | 1163 | 1196 | 0 | -1.28(-0.11%) |
Dec 04, 2018 | 1197 | 1197 | 1197 | 1197 | 0 | -41.15(-3.32%) |
Dec 03, 2018 | 1240 | 1244 | 1232 | 1239 | 0 | +13.44(+1.10%) |
Nov 30, 2018 | 1214 | 1225 | 1212 | 1225 | 0 | +11.49(+0.95%) |
Nov 29, 2018 | 1213 | 1221 | 1207 | 1214 | 0 | -2.39(-0.20%) |
Nov 28, 2018 | 1192 | 1216 | 1189 | 1216 | 0 | +29.54(+2.49%) |
Nov 27, 2018 | 1176 | 1187 | 1172 | 1187 | 0 | +6.09(+0.52%) |
Nov 26, 2018 | 1169 | 1181 | 1169 | 1180 | 0 | +19.06(+1.64%) |
Nov 23, 2018 | 1164 | 1168 | 1161 | 1161 | 0 | -9.89(-0.84%) |
Nov 21, 2018 | 1171 | 1171 | 1171 | 1171 | 0 | +1.35(+0.12%) |
Nov 20, 2018 | 1176 | 1183 | 1165 | 1170 | 0 | -23.55(-1.97%) |
Nov 19, 2018 | 1211 | 1212 | 1189 | 1193 | 0 | -20.24(-1.67%) |
Nov 16, 2018 | 1207 | 1218 | 1203 | 1214 | 0 | +1.14(+0.09%) |
Nov 15, 2018 | 1197 | 1215 | 1186 | 1213 | 0 | +12.82(+1.07%) |
Nov 14, 2018 | 1217 | 1220 | 1193 | 1200 | 0 | -9.38(-0.78%) |
Nov 13, 2018 | 1213 | 1224 | 1206 | 1209 | 0 | -2.44(-0.20%) |
Nov 12, 2018 | 1234 | 1235 | 1210 | 1212 | 0 | -25.76(-2.08%) |
Nov 09, 2018 | 1244 | 1244 | 1230 | 1237 | 0 | -11.73(-0.94%) |
Nov 08, 2018 | 1249 | 1253 | 1244 | 1249 | 0 | -3.37(-0.27%) |
Nov 07, 2018 | 1234 | 1253 | 1234 | 1252 | 0 | +27.78(+2.27%) |
Nov 06, 2018 | 1218 | 1225 | 1217 | 1225 | 0 | +7.17(+0.59%) |
Nov 05, 2018 | 1212 | 1220 | 1209 | 1218 | 0 | +6.76(+0.56%) |
Nov 02, 2018 | 1220 | 1226 | 1201 | 1211 | 0 | -9.06(-0.74%) |
Nov 01, 2018 | 1211 | 1220 | 1206 | 1220 | 0 | +10.96(+0.91%) |
Oct 31, 2018 | 1205 | 1220 | 1205 | 1209 | 0 | +15.14(+1.27%) |
Oct 30, 2018 | 1176 | 1195 | 1173 | 1194 | 0 | +16.01(+1.36%) |
Oct 29, 2018 | 1200 | 1209 | 1160 | 1178 | 0 | -11.37(-0.96%) |
Oct 26, 2018 | 1193 | 1205 | 1176 | 1189 | 0 | -22.05(-1.82%) |
Oct 25, 2018 | 1196 | 1219 | 1192 | 1211 | 0 | +25.33(+2.14%) |
Oct 24, 2018 | 1224 | 1225 | 1184 | 1186 | 0 | -40.04(-3.27%) |
Oct 23, 2018 | 1215 | 1232 | 1203 | 1226 | 0 | -5.20(-0.42%) |
Oct 22, 2018 | 1239 | 1241 | 1228 | 1231 | 0 | -5.07(-0.41%) |
Oct 19, 2018 | 1237 | 1248 | 1232 | 1236 | 0 | +3.26(+0.26%) |
Oct 18, 2018 | 1249 | 1250 | 1227 | 1233 | 0 | -18.83(-1.50%) |
Oct 17, 2018 | 1252 | 1255 | 1239 | 1252 | 0 | +1.20(+0.10%) |
Oct 16, 2018 | 1232 | 1252 | 1232 | 1250 | 0 | +25.97(+2.12%) |
Oct 15, 2018 | 1232 | 1236 | 1224 | 1224 | 0 | -9.17(-0.74%) |
Oct 12, 2018 | 1236 | 1238 | 1216 | 1234 | 0 | +19.37(+1.60%) |
Oct 11, 2018 | 1234 | 1244 | 1206 | 1214 | 0 | -25.54(-2.06%) |
Oct 10, 2018 | 1281 | 1281 | 1240 | 1240 | 0 | -43.77(-3.41%) |
Oct 09, 2018 | 1283 | 1290 | 1279 | 1284 | 0 | -0.27(-0.02%) |
Oct 08, 2018 | 1279 | 1286 | 1273 | 1284 | 0 | +0.53(+0.04%) |
Oct 05, 2018 | 1292 | 1295 | 1276 | 1283 | 0 | -8.19(-0.63%) |
Oct 04, 2018 | 1300 | 1300 | 1283 | 1292 | 0 | -11.27(-0.87%) |
Oct 03, 2018 | 1305 | 1310 | 1301 | 1303 | 0 | +1.24(+0.10%) |
Oct 02, 2018 | 1300 | 1305 | 1299 | 1302 | 0 | +0.72(+0.06%) |
Oct 01, 2018 | 1300 | 1306 | 1298 | 1301 | 0 | +6.57(+0.51%) |
Sep 28, 2018 | 1293 | 1298 | 1292 | 1294 | 0 | -1.05(-0.08%) |
Sep 27, 2018 | 1294 | 1302 | 1292 | 1295 | 0 | +5.24(+0.41%) |
Sep 26, 2018 | 1295 | 1302 | 1289 | 1290 | 0 | -3.83(-0.30%) |
Sep 25, 2018 | 1296 | 1297 | 1293 | 1294 | 0 | -0.80(-0.06%) |
Sep 24, 2018 | 1294 | 1296 | 1291 | 1295 | 0 | -3.43(-0.26%) |
Sep 21, 2018 | 1303 | 1304 | 1297 | 1298 | 0 | -1.26(-0.10%) |
Sep 20, 2018 | 1294 | 1301 | 1294 | 1299 | 0 | +11.25(+0.87%) |
Sep 19, 2018 | 1286 | 1289 | 1284 | 1288 | 0 | +3.24(+0.25%) |
Sep 18, 2018 | 1279 | 1288 | 1278 | 1285 | 0 | +7.34(+0.57%) |
Sep 17, 2018 | 1285 | 1285 | 1276 | 1278 | 0 | -8.03(-0.62%) |
Sep 14, 2018 | 1288 | 1288 | 1281 | 1286 | 0 | -0.96(-0.07%) |
Sep 13, 2018 | 1283 | 1288 | 1283 | 1287 | 0 | +7.13(+0.56%) |
Sep 12, 2018 | 1280 | 1283 | 1276 | 1279 | 0 | +0.36(+0.03%) |
Sep 11, 2018 | 1270 | 1281 | 1268 | 1279 | 0 | +6.78(+0.53%) |
Sep 10, 2018 | 1276 | 1278 | 1272 | 1272 | 0 | +1.02(+0.08%) |
Sep 07, 2018 | 1269 | 1277 | 1268 | 1271 | 0 | -2.71(-0.21%) |
Sep 06, 2018 | 1279 | 1280 | 1268 | 1274 | 0 | -5.45(-0.43%) |
Sep 05, 2018 | 1282 | 1283 | 1275 | 1279 | 0 | -4.60(-0.36%) |
Sep 04, 2018 | 1285 | 1286 | 1279 | 1284 | 0 | -2.87(-0.22%) |
Aug 31, 2018 | 1287 | 1287 | 1287 | 1287 | 0 | -0.46(-0.04%) |
Aug 30, 2018 | 1290 | 1293 | 1284 | 1287 | 0 | -4.15(-0.32%) |
Aug 29, 2018 | 1285 | 1292 | 1284 | 1292 | 0 | +8.27(+0.64%) |
Aug 28, 2018 | 1285 | 1287 | 1282 | 1283 | 0 | -0.21(-0.02%) |
Aug 27, 2018 | 1277 | 1284 | 1277 | 1283 | 0 | +11.02(+0.87%) |
Aug 24, 2018 | 1267 | 1273 | 1267 | 1272 | 0 | +7.35(+0.58%) |
Aug 23, 2018 | 1266 | 1271 | 1264 | 1265 | 0 | -2.01(-0.16%) |
Aug 22, 2018 | 1266 | 1270 | 1264 | 1267 | 0 | +0.55(+0.04%) |
Aug 21, 2018 | 1266 | 1272 | 1266 | 1267 | 0 | +2.30(+0.18%) |
Aug 20, 2018 | 1264 | 1266 | 1262 | 1264 | 0 | +1.92(+0.15%) |
Aug 17, 2018 | 1258 | 1265 | 1255 | 1262 | 0 | +3.57(+0.28%) |
Aug 16, 2018 | 1255 | 1263 | 1255 | 1259 | 0 | +10.54(+0.84%) |
Aug 15, 2018 | 1253 | 1253 | 1241 | 1248 | 0 | -9.39(-0.75%) |
Aug 14, 2018 | 1253 | 1259 | 1252 | 1258 | 0 | +7.03(+0.56%) |
Aug 13, 2018 | 1256 | 1261 | 1250 | 1251 | 0 | -4.90(-0.39%) |
Aug 10, 2018 | 1258 | 1259 | 1252 | 1255 | 0 | -9.59(-0.76%) |
Aug 09, 2018 | 1266 | 1269 | 1264 | 1265 | 0 | -1.64(-0.13%) |
Aug 08, 2018 | 1265 | 1269 | 1264 | 1267 | 0 | +0.29(+0.02%) |