Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1136 | 1145 | 1123 | 1135 | 0 | +8.85(+0.79%) |
Apr 29, 2019 | 1126 | 1134 | 1119 | 1127 | 0 | -1.68(-0.15%) |
Apr 26, 2019 | 1128 | 1137 | 1115 | 1128 | 0 | -3.41(-0.30%) |
Apr 25, 2019 | 1132 | 1143 | 1122 | 1132 | 0 | -4.08(-0.36%) |
Apr 24, 2019 | 1147 | 1153 | 1130 | 1136 | 0 | -10.58(-0.92%) |
Apr 23, 2019 | 1144 | 1153 | 1136 | 1146 | 0 | +4.64(+0.41%) |
Apr 22, 2019 | 1135 | 1146 | 1128 | 1142 | 0 | +10.87(+0.96%) |
Apr 18, 2019 | 1131 | 1140 | 1123 | 1131 | 0 | +2.98(+0.26%) |
Apr 17, 2019 | 1135 | 1140 | 1123 | 1128 | 0 | -0.04(-0.00%) |
Apr 16, 2019 | 1128 | 1136 | 1119 | 1128 | 0 | +2.72(+0.24%) |
Apr 15, 2019 | 1130 | 1136 | 1119 | 1125 | 0 | -4.79(-0.42%) |
Apr 12, 2019 | 1133 | 1143 | 1117 | 1130 | 0 | +8.27(+0.74%) |
Apr 11, 2019 | 1117 | 1127 | 1111 | 1122 | 0 | +2.88(+0.26%) |
Apr 10, 2019 | 1122 | 1128 | 1113 | 1119 | 0 | -0.03(-0.00%) |
Apr 09, 2019 | 1126 | 1129 | 1114 | 1119 | 0 | -11.80(-1.04%) |
Apr 08, 2019 | 1130 | 1137 | 1122 | 1131 | 0 | -1.53(-0.14%) |
Apr 05, 2019 | 1123 | 1135 | 1118 | 1132 | 0 | +13.31(+1.19%) |
Apr 04, 2019 | 1116 | 1124 | 1107 | 1119 | 0 | +4.51(+0.40%) |
Apr 03, 2019 | 1126 | 1129 | 1109 | 1114 | 0 | -7.41(-0.66%) |
Apr 02, 2019 | 1126 | 1131 | 1115 | 1122 | 0 | -3.10(-0.28%) |
Apr 01, 2019 | 1120 | 1130 | 1112 | 1125 | 0 | +12.71(+1.14%) |
Mar 29, 2019 | 1117 | 1122 | 1105 | 1112 | 0 | +3.61(+0.33%) |
Mar 28, 2019 | 1106 | 1115 | 1097 | 1109 | 0 | +0.71(+0.06%) |
Mar 27, 2019 | 1113 | 1120 | 1099 | 1108 | 0 | -6.57(-0.59%) |
Mar 26, 2019 | 1109 | 1122 | 1104 | 1114 | 0 | +13.35(+1.21%) |
Mar 25, 2019 | 1099 | 1108 | 1091 | 1101 | 0 | +0.13(+0.01%) |
Mar 22, 2019 | 1115 | 1120 | 1095 | 1101 | 0 | -19.93(-1.78%) |
Mar 21, 2019 | 1109 | 1124 | 1105 | 1121 | 0 | +9.27(+0.83%) |
Mar 20, 2019 | 1106 | 1122 | 1100 | 1112 | 0 | +5.12(+0.46%) |
Mar 19, 2019 | 1118 | 1122 | 1102 | 1106 | 0 | -5.47(-0.49%) |
Mar 18, 2019 | 1104 | 1116 | 1100 | 1112 | 0 | +10.29(+0.93%) |
Mar 15, 2019 | 1101 | 1110 | 1094 | 1102 | 0 | -1.22(-0.11%) |
Mar 14, 2019 | 1104 | 1111 | 1098 | 1103 | 0 | +0.36(+0.03%) |
Mar 13, 2019 | 1097 | 1106 | 1091 | 1103 | 0 | +10.39(+0.95%) |
Mar 12, 2019 | 1092 | 1101 | 1085 | 1092 | 0 | +3.82(+0.35%) |
Mar 11, 2019 | 1078 | 1093 | 1074 | 1088 | 0 | +14.19(+1.32%) |
Mar 08, 2019 | 1073 | 1081 | 1061 | 1074 | 0 | -11.57(-1.07%) |
Mar 07, 2019 | 1088 | 1094 | 1077 | 1086 | 0 | -1.87(-0.17%) |
Mar 06, 2019 | 1092 | 1100 | 1080 | 1088 | 0 | -12.24(-1.11%) |
Mar 05, 2019 | 1104 | 1110 | 1092 | 1100 | 0 | -4.68(-0.42%) |
Mar 04, 2019 | 1107 | 1113 | 1091 | 1104 | 0 | +2.54(+0.23%) |
Mar 01, 2019 | 1096 | 1107 | 1088 | 1102 | 0 | +11.43(+1.05%) |
Feb 28, 2019 | 1098 | 1103 | 1083 | 1091 | 0 | -9.22(-0.84%) |
Feb 27, 2019 | 1097 | 1108 | 1090 | 1100 | 0 | +5.31(+0.49%) |
Feb 26, 2019 | 1097 | 1105 | 1089 | 1094 | 0 | -4.12(-0.38%) |
Feb 25, 2019 | 1104 | 1111 | 1093 | 1099 | 0 | +3.77(+0.34%) |
Feb 22, 2019 | 1096 | 1103 | 1084 | 1095 | 0 | +5.89(+0.54%) |
Feb 21, 2019 | 1094 | 1103 | 1081 | 1089 | 0 | -9.42(-0.86%) |
Feb 20, 2019 | 1092 | 1104 | 1086 | 1098 | 0 | +6.64(+0.61%) |
Feb 19, 2019 | 1083 | 1097 | 1079 | 1092 | 0 | +2.77(+0.25%) |
Feb 15, 2019 | 1083 | 1093 | 1077 | 1089 | 0 | +16.00(+1.49%) |
Feb 14, 2019 | 1071 | 1083 | 1063 | 1073 | 0 | -3.20(-0.30%) |
Feb 13, 2019 | 1070 | 1084 | 1065 | 1076 | 0 | +8.83(+0.83%) |
Feb 12, 2019 | 1065 | 1074 | 1058 | 1067 | 0 | +12.11(+1.15%) |
Feb 11, 2019 | 1049 | 1060 | 1044 | 1055 | 0 | +3.83(+0.36%) |
Feb 08, 2019 | 1048 | 1056 | 1033 | 1051 | 0 | -4.30(-0.41%) |
Feb 07, 2019 | 1060 | 1068 | 1043 | 1056 | 0 | -11.59(-1.09%) |
Feb 06, 2019 | 1070 | 1077 | 1062 | 1067 | 0 | -5.90(-0.55%) |
Feb 05, 2019 | 1070 | 1078 | 1063 | 1073 | 0 | +2.76(+0.26%) |
Feb 04, 2019 | 1062 | 1074 | 1052 | 1070 | 0 | +3.52(+0.33%) |