Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1765 | 1790 | 1755 | 1784 | 0 | +22.33(+1.27%) |
Apr 29, 2019 | 1767 | 1772 | 1754 | 1762 | 0 | -9.34(-0.53%) |
Apr 26, 2019 | 1776 | 1788 | 1767 | 1772 | 0 | +3.70(+0.21%) |
Apr 25, 2019 | 1754 | 1776 | 1748 | 1768 | 0 | +8.02(+0.46%) |
Apr 24, 2019 | 1751 | 1770 | 1745 | 1760 | 0 | +14.12(+0.81%) |
Apr 23, 2019 | 1741 | 1753 | 1732 | 1746 | 0 | +6.75(+0.39%) |
Apr 22, 2019 | 1737 | 1747 | 1730 | 1739 | 0 | +0.25(+0.01%) |
Apr 18, 2019 | 1741 | 1756 | 1728 | 1739 | 0 | +0.34(+0.02%) |
Apr 17, 2019 | 1747 | 1751 | 1733 | 1738 | 0 | -5.93(-0.34%) |
Apr 16, 2019 | 1771 | 1778 | 1739 | 1744 | 0 | -29.29(-1.65%) |
Apr 15, 2019 | 1769 | 1786 | 1759 | 1774 | 0 | +6.04(+0.34%) |
Apr 12, 2019 | 1745 | 1770 | 1733 | 1768 | 0 | +19.38(+1.11%) |
Apr 11, 2019 | 1742 | 1753 | 1736 | 1748 | 0 | +7.61(+0.44%) |
Apr 10, 2019 | 1750 | 1763 | 1737 | 1741 | 0 | -3.51(-0.20%) |
Apr 09, 2019 | 1744 | 1754 | 1735 | 1744 | 0 | -1.50(-0.09%) |
Apr 08, 2019 | 1755 | 1761 | 1740 | 1746 | 0 | -11.90(-0.68%) |
Apr 05, 2019 | 1745 | 1758 | 1737 | 1757 | 0 | +15.18(+0.87%) |
Apr 04, 2019 | 1751 | 1758 | 1734 | 1742 | 0 | -2.43(-0.14%) |
Apr 03, 2019 | 1746 | 1754 | 1731 | 1745 | 0 | -1.38(-0.08%) |
Apr 02, 2019 | 1748 | 1754 | 1733 | 1746 | 0 | -1.23(-0.07%) |
Apr 01, 2019 | 1757 | 1762 | 1732 | 1747 | 0 | -10.82(-0.62%) |
Mar 29, 2019 | 1747 | 1760 | 1739 | 1758 | 0 | +11.98(+0.69%) |
Mar 28, 2019 | 1767 | 1771 | 1732 | 1746 | 0 | -18.25(-1.03%) |
Mar 27, 2019 | 1775 | 1778 | 1756 | 1764 | 0 | -10.16(-0.57%) |
Mar 26, 2019 | 1769 | 1780 | 1762 | 1775 | 0 | +8.32(+0.47%) |
Mar 25, 2019 | 1769 | 1775 | 1753 | 1766 | 0 | -1.30(-0.07%) |
Mar 22, 2019 | 1760 | 1779 | 1756 | 1768 | 0 | +10.93(+0.62%) |
Mar 21, 2019 | 1739 | 1761 | 1734 | 1757 | 0 | +16.90(+0.97%) |
Mar 20, 2019 | 1742 | 1755 | 1732 | 1740 | 0 | -0.09(-0.01%) |
Mar 19, 2019 | 1755 | 1758 | 1732 | 1740 | 0 | -17.79(-1.01%) |
Mar 18, 2019 | 1765 | 1768 | 1749 | 1758 | 0 | -5.87(-0.33%) |
Mar 15, 2019 | 1755 | 1769 | 1748 | 1763 | 0 | +8.42(+0.48%) |
Mar 14, 2019 | 1757 | 1766 | 1749 | 1755 | 0 | -2.33(-0.13%) |
Mar 13, 2019 | 1755 | 1763 | 1746 | 1757 | 0 | +4.41(+0.25%) |
Mar 12, 2019 | 1746 | 1758 | 1741 | 1753 | 0 | +7.86(+0.45%) |
Mar 11, 2019 | 1736 | 1748 | 1731 | 1745 | 0 | +9.43(+0.54%) |
Mar 08, 2019 | 1730 | 1738 | 1719 | 1736 | 0 | +7.27(+0.42%) |
Mar 07, 2019 | 1726 | 1740 | 1720 | 1728 | 0 | +6.23(+0.36%) |
Mar 06, 2019 | 1724 | 1734 | 1714 | 1722 | 0 | -0.04(-0.00%) |
Mar 05, 2019 | 1725 | 1731 | 1717 | 1722 | 0 | -4.31(-0.25%) |
Mar 04, 2019 | 1726 | 1731 | 1710 | 1726 | 0 | +5.58(+0.32%) |
Mar 01, 2019 | 1718 | 1730 | 1705 | 1721 | 0 | +4.91(+0.29%) |
Feb 28, 2019 | 1711 | 1726 | 1697 | 1716 | 0 | +1.06(+0.06%) |
Feb 27, 2019 | 1713 | 1728 | 1700 | 1715 | 0 | +2.99(+0.17%) |
Feb 26, 2019 | 1718 | 1723 | 1705 | 1712 | 0 | -1.32(-0.08%) |
Feb 25, 2019 | 1726 | 1729 | 1702 | 1713 | 0 | -10.24(-0.59%) |
Feb 22, 2019 | 1717 | 1732 | 1702 | 1724 | 0 | +13.17(+0.77%) |
Feb 21, 2019 | 1688 | 1715 | 1683 | 1710 | 0 | +16.91(+1.00%) |
Feb 20, 2019 | 1690 | 1700 | 1679 | 1693 | 0 | +2.06(+0.12%) |
Feb 19, 2019 | 1677 | 1698 | 1671 | 1691 | 0 | +11.88(+0.71%) |
Feb 15, 2019 | 1676 | 1684 | 1670 | 1679 | 0 | +10.56(+0.63%) |
Feb 14, 2019 | 1668 | 1679 | 1659 | 1669 | 0 | -1.07(-0.06%) |
Feb 13, 2019 | 1668 | 1677 | 1662 | 1670 | 0 | -2.76(-0.16%) |
Feb 12, 2019 | 1672 | 1682 | 1657 | 1673 | 0 | +3.97(+0.24%) |
Feb 11, 2019 | 1668 | 1678 | 1659 | 1669 | 0 | -0.20(-0.01%) |
Feb 08, 2019 | 1648 | 1673 | 1641 | 1669 | 0 | +4.58(+0.28%) |
Feb 07, 2019 | 1645 | 1666 | 1637 | 1664 | 0 | +19.70(+1.20%) |
Feb 06, 2019 | 1649 | 1658 | 1636 | 1645 | 0 | -10.08(-0.61%) |
Feb 05, 2019 | 1649 | 1661 | 1640 | 1655 | 0 | +3.16(+0.19%) |
Feb 04, 2019 | 1642 | 1654 | 1628 | 1652 | 0 | +3.92(+0.24%) |