Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1244 | 1254 | 1231 | 1244 | 0 | -1.02(-0.08%) |
Apr 29, 2019 | 1248 | 1257 | 1235 | 1245 | 0 | -2.09(-0.17%) |
Apr 26, 2019 | 1238 | 1252 | 1230 | 1247 | 0 | +10.83(+0.88%) |
Apr 25, 2019 | 1244 | 1253 | 1224 | 1236 | 0 | -9.68(-0.78%) |
Apr 24, 2019 | 1244 | 1259 | 1234 | 1246 | 0 | +3.81(+0.31%) |
Apr 23, 2019 | 1232 | 1250 | 1225 | 1242 | 0 | +11.50(+0.93%) |
Apr 22, 2019 | 1232 | 1244 | 1218 | 1231 | 0 | -4.54(-0.37%) |
Apr 18, 2019 | 1237 | 1247 | 1223 | 1235 | 0 | -0.62(-0.05%) |
Apr 17, 2019 | 1242 | 1251 | 1226 | 1236 | 0 | -0.35(-0.03%) |
Apr 16, 2019 | 1234 | 1245 | 1225 | 1236 | 0 | +6.04(+0.49%) |
Apr 15, 2019 | 1232 | 1240 | 1219 | 1230 | 0 | -1.39(-0.11%) |
Apr 12, 2019 | 1232 | 1242 | 1220 | 1231 | 0 | +7.30(+0.60%) |
Apr 11, 2019 | 1224 | 1233 | 1214 | 1224 | 0 | +2.77(+0.23%) |
Apr 10, 2019 | 1216 | 1228 | 1206 | 1221 | 0 | +8.32(+0.69%) |
Apr 09, 2019 | 1218 | 1226 | 1206 | 1213 | 0 | -10.14(-0.83%) |
Apr 08, 2019 | 1219 | 1230 | 1211 | 1223 | 0 | +0.97(+0.08%) |
Apr 05, 2019 | 1217 | 1229 | 1211 | 1222 | 0 | +8.40(+0.69%) |
Apr 04, 2019 | 1209 | 1221 | 1199 | 1214 | 0 | +5.58(+0.46%) |
Apr 03, 2019 | 1206 | 1219 | 1197 | 1208 | 0 | +9.59(+0.80%) |
Apr 02, 2019 | 1200 | 1208 | 1188 | 1199 | 0 | -0.81(-0.07%) |
Apr 01, 2019 | 1191 | 1206 | 1183 | 1199 | 0 | +18.19(+1.54%) |
Mar 29, 2019 | 1179 | 1190 | 1169 | 1181 | 0 | +8.79(+0.75%) |
Mar 28, 2019 | 1168 | 1181 | 1159 | 1172 | 0 | +7.45(+0.64%) |
Mar 27, 2019 | 1166 | 1178 | 1152 | 1165 | 0 | -0.54(-0.05%) |
Mar 26, 2019 | 1166 | 1178 | 1154 | 1166 | 0 | +5.69(+0.49%) |
Mar 25, 2019 | 1156 | 1171 | 1146 | 1160 | 0 | +1.73(+0.15%) |
Mar 22, 2019 | 1178 | 1186 | 1152 | 1158 | 0 | -24.88(-2.10%) |
Mar 21, 2019 | 1166 | 1189 | 1162 | 1183 | 0 | +14.11(+1.21%) |
Mar 20, 2019 | 1171 | 1183 | 1154 | 1169 | 0 | -3.25(-0.28%) |
Mar 19, 2019 | 1179 | 1189 | 1165 | 1172 | 0 | -2.54(-0.22%) |
Mar 18, 2019 | 1168 | 1183 | 1161 | 1175 | 0 | +7.63(+0.65%) |
Mar 15, 2019 | 1165 | 1178 | 1156 | 1167 | 0 | +5.26(+0.45%) |
Mar 14, 2019 | 1165 | 1173 | 1153 | 1162 | 0 | -4.16(-0.36%) |
Mar 13, 2019 | 1164 | 1177 | 1154 | 1166 | 0 | +5.92(+0.51%) |
Mar 12, 2019 | 1163 | 1172 | 1150 | 1160 | 0 | -3.07(-0.26%) |
Mar 11, 2019 | 1148 | 1167 | 1142 | 1163 | 0 | +18.39(+1.61%) |
Mar 08, 2019 | 1139 | 1151 | 1128 | 1145 | 0 | -2.94(-0.26%) |
Mar 07, 2019 | 1160 | 1166 | 1140 | 1148 | 0 | -15.61(-1.34%) |
Mar 06, 2019 | 1171 | 1179 | 1156 | 1163 | 0 | -6.19(-0.53%) |
Mar 05, 2019 | 1173 | 1182 | 1161 | 1169 | 0 | -0.15(-0.01%) |
Mar 04, 2019 | 1182 | 1190 | 1158 | 1170 | 0 | -8.44(-0.72%) |
Mar 01, 2019 | 1182 | 1193 | 1165 | 1178 | 0 | +4.90(+0.42%) |
Feb 28, 2019 | 1174 | 1187 | 1162 | 1173 | 0 | -1.83(-0.16%) |
Feb 27, 2019 | 1174 | 1187 | 1162 | 1175 | 0 | -1.69(-0.14%) |
Feb 26, 2019 | 1176 | 1188 | 1166 | 1177 | 0 | +0.13(+0.01%) |
Feb 25, 2019 | 1187 | 1195 | 1172 | 1177 | 0 | -4.23(-0.36%) |
Feb 22, 2019 | 1176 | 1188 | 1168 | 1181 | 0 | +8.61(+0.73%) |
Feb 21, 2019 | 1174 | 1184 | 1160 | 1172 | 0 | -2.43(-0.21%) |
Feb 20, 2019 | 1172 | 1184 | 1162 | 1175 | 0 | +1.29(+0.11%) |
Feb 19, 2019 | 1166 | 1183 | 1159 | 1173 | 0 | +4.57(+0.39%) |
Feb 15, 2019 | 1166 | 1177 | 1154 | 1169 | 0 | +8.98(+0.77%) |
Feb 14, 2019 | 1152 | 1169 | 1142 | 1160 | 0 | +1.48(+0.13%) |
Feb 13, 2019 | 1157 | 1168 | 1147 | 1158 | 0 | +4.80(+0.42%) |
Feb 12, 2019 | 1147 | 1163 | 1138 | 1153 | 0 | +13.71(+1.20%) |
Feb 11, 2019 | 1140 | 1151 | 1129 | 1140 | 0 | +3.17(+0.28%) |
Feb 08, 2019 | 1132 | 1146 | 1121 | 1137 | 0 | -3.00(-0.26%) |
Feb 07, 2019 | 1142 | 1151 | 1124 | 1140 | 0 | -7.45(-0.65%) |
Feb 06, 2019 | 1150 | 1162 | 1134 | 1147 | 0 | -2.76(-0.24%) |
Feb 05, 2019 | 1144 | 1158 | 1136 | 1150 | 0 | +7.80(+0.68%) |
Feb 04, 2019 | 1131 | 1147 | 1122 | 1142 | 0 | +12.10(+1.07%) |