Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1833 | 1848 | 1818 | 1837 | 0 | -0.76(-0.04%) |
Apr 29, 2019 | 1837 | 1852 | 1825 | 1838 | 0 | +0.79(+0.04%) |
Apr 26, 2019 | 1830 | 1845 | 1813 | 1837 | 0 | -5.10(-0.28%) |
Apr 25, 2019 | 1854 | 1869 | 1827 | 1842 | 0 | -11.72(-0.63%) |
Apr 24, 2019 | 1771 | 1873 | 1756 | 1854 | 0 | -0.03(-0.00%) |
Apr 23, 2019 | 1845 | 1865 | 1834 | 1854 | 0 | +9.95(+0.54%) |
Apr 22, 2019 | 1838 | 1854 | 1825 | 1844 | 0 | -0.16(-0.01%) |
Apr 18, 2019 | 1839 | 1853 | 1822 | 1844 | 0 | -1.04(-0.06%) |
Apr 17, 2019 | 1812 | 1868 | 1744 | 1845 | 0 | +55.46(+3.10%) |
Apr 16, 2019 | 1788 | 1806 | 1773 | 1790 | 0 | +8.41(+0.47%) |
Apr 15, 2019 | 1788 | 1797 | 1768 | 1781 | 0 | -5.40(-0.30%) |
Apr 12, 2019 | 1786 | 1801 | 1768 | 1787 | 0 | +9.31(+0.52%) |
Apr 11, 2019 | 1749 | 1790 | 1736 | 1777 | 0 | -53.46(-2.92%) |
Apr 10, 2019 | 1816 | 1838 | 1811 | 1831 | 0 | +14.99(+0.83%) |
Apr 09, 2019 | 1822 | 1832 | 1805 | 1816 | 0 | -12.71(-0.70%) |
Apr 08, 2019 | 1815 | 1834 | 1804 | 1828 | 0 | +5.32(+0.29%) |
Apr 05, 2019 | 1819 | 1831 | 1809 | 1823 | 0 | +11.19(+0.62%) |
Apr 04, 2019 | 1814 | 1829 | 1795 | 1812 | 0 | -10.78(-0.59%) |
Apr 03, 2019 | 1807 | 1839 | 1755 | 1823 | 0 | +27.94(+1.56%) |
Apr 02, 2019 | 1790 | 1804 | 1777 | 1795 | 0 | +4.12(+0.23%) |
Apr 01, 2019 | 1790 | 1806 | 1723 | 1791 | 0 | +18.08(+1.02%) |
Mar 29, 2019 | 1764 | 1780 | 1754 | 1773 | 0 | +24.38(+1.39%) |
Mar 28, 2019 | 1711 | 1770 | 1681 | 1748 | 0 | -43.85(-2.45%) |
Mar 27, 2019 | 1730 | 1909 | 1662 | 1792 | 0 | +64.68(+3.74%) |
Mar 26, 2019 | 1684 | 1752 | 1660 | 1727 | 0 | +58.13(+3.48%) |
Mar 25, 2019 | 1675 | 1689 | 1653 | 1669 | 0 | -10.39(-0.62%) |
Mar 22, 2019 | 1700 | 1724 | 1659 | 1680 | 0 | -21.12(-1.24%) |
Mar 21, 2019 | 1658 | 1720 | 1654 | 1701 | 0 | +58.15(+3.54%) |
Mar 20, 2019 | 1644 | 1668 | 1625 | 1643 | 0 | -0.67(-0.04%) |
Mar 19, 2019 | 1644 | 1660 | 1632 | 1643 | 0 | +6.73(+0.41%) |
Mar 18, 2019 | 1626 | 1668 | 1613 | 1637 | 0 | -7.45(-0.45%) |
Mar 15, 2019 | 1627 | 1656 | 1620 | 1644 | 0 | +22.87(+1.41%) |
Mar 14, 2019 | 1623 | 1636 | 1611 | 1621 | 0 | -8.59(-0.53%) |
Mar 13, 2019 | 1630 | 1646 | 1618 | 1630 | 0 | +7.54(+0.46%) |
Mar 12, 2019 | 1621 | 1632 | 1609 | 1622 | 0 | +5.92(+0.37%) |
Mar 11, 2019 | 1575 | 1624 | 1570 | 1616 | 0 | +48.38(+3.09%) |
Mar 08, 2019 | 1545 | 1573 | 1535 | 1568 | 0 | +3.56(+0.23%) |
Mar 07, 2019 | 1571 | 1582 | 1551 | 1564 | 0 | -12.78(-0.81%) |
Mar 06, 2019 | 1593 | 1601 | 1569 | 1577 | 0 | -5.56(-0.35%) |
Mar 05, 2019 | 1586 | 1597 | 1570 | 1583 | 0 | -8.67(-0.54%) |
Mar 04, 2019 | 1608 | 1617 | 1573 | 1591 | 0 | -10.02(-0.63%) |
Mar 01, 2019 | 1600 | 1617 | 1584 | 1601 | 0 | +14.55(+0.92%) |
Feb 28, 2019 | 1586 | 1600 | 1574 | 1587 | 0 | +0.05(+0.00%) |
Feb 27, 2019 | 1589 | 1602 | 1570 | 1587 | 0 | -19.18(-1.19%) |
Feb 26, 2019 | 1586 | 1617 | 1578 | 1606 | 0 | -11.28(-0.70%) |
Feb 25, 2019 | 1630 | 1640 | 1611 | 1617 | 0 | +3.51(+0.22%) |
Feb 22, 2019 | 1603 | 1619 | 1594 | 1614 | 0 | +19.80(+1.24%) |
Feb 21, 2019 | 1600 | 1612 | 1583 | 1594 | 0 | -6.82(-0.43%) |
Feb 20, 2019 | 1602 | 1620 | 1590 | 1601 | 0 | +2.89(+0.18%) |
Feb 19, 2019 | 1593 | 1610 | 1584 | 1598 | 0 | +17.45(+1.10%) |
Feb 15, 2019 | 1583 | 1593 | 1564 | 1580 | 0 | +6.94(+0.44%) |
Feb 14, 2019 | 1560 | 1588 | 1550 | 1573 | 0 | +5.15(+0.33%) |
Feb 13, 2019 | 1568 | 1586 | 1555 | 1568 | 0 | +8.18(+0.52%) |
Feb 12, 2019 | 1547 | 1569 | 1537 | 1560 | 0 | +24.14(+1.57%) |
Feb 11, 2019 | 1540 | 1553 | 1519 | 1536 | 0 | +0.51(+0.03%) |
Feb 08, 2019 | 1498 | 1542 | 1488 | 1535 | 0 | -12.63(-0.82%) |
Feb 07, 2019 | 1558 | 1572 | 1531 | 1548 | 0 | -24.33(-1.55%) |
Feb 06, 2019 | 1563 | 1588 | 1551 | 1572 | 0 | +10.87(+0.70%) |
Feb 05, 2019 | 1553 | 1573 | 1546 | 1562 | 0 | +11.82(+0.76%) |
Feb 04, 2019 | 1538 | 1557 | 1524 | 1550 | 0 | +13.70(+0.89%) |