Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1306 | 1324 | 1300 | 1321 | 0 | +16.26(+1.25%) |
Apr 29, 2019 | 1308 | 1314 | 1299 | 1305 | 0 | -5.42(-0.41%) |
Apr 26, 2019 | 1312 | 1321 | 1305 | 1310 | 0 | +3.91(+0.30%) |
Apr 25, 2019 | 1297 | 1313 | 1291 | 1307 | 0 | +4.48(+0.34%) |
Apr 24, 2019 | 1297 | 1308 | 1291 | 1302 | 0 | +7.14(+0.55%) |
Apr 23, 2019 | 1291 | 1302 | 1284 | 1295 | 0 | +5.02(+0.39%) |
Apr 22, 2019 | 1287 | 1297 | 1281 | 1290 | 0 | +0.83(+0.06%) |
Apr 18, 2019 | 1282 | 1297 | 1276 | 1289 | 0 | +12.04(+0.94%) |
Apr 17, 2019 | 1284 | 1289 | 1272 | 1277 | 0 | -5.55(-0.43%) |
Apr 16, 2019 | 1298 | 1305 | 1279 | 1283 | 0 | -15.43(-1.19%) |
Apr 15, 2019 | 1298 | 1307 | 1289 | 1298 | 0 | -1.22(-0.09%) |
Apr 12, 2019 | 1293 | 1303 | 1284 | 1299 | 0 | +5.08(+0.39%) |
Apr 11, 2019 | 1291 | 1298 | 1285 | 1294 | 0 | +2.86(+0.22%) |
Apr 10, 2019 | 1296 | 1305 | 1287 | 1291 | 0 | -0.21(-0.02%) |
Apr 09, 2019 | 1291 | 1297 | 1284 | 1292 | 0 | -0.60(-0.05%) |
Apr 08, 2019 | 1298 | 1303 | 1287 | 1292 | 0 | -8.35(-0.64%) |
Apr 05, 2019 | 1289 | 1303 | 1284 | 1300 | 0 | +11.53(+0.89%) |
Apr 04, 2019 | 1294 | 1297 | 1281 | 1289 | 0 | -2.11(-0.16%) |
Apr 03, 2019 | 1291 | 1299 | 1281 | 1291 | 0 | +0.59(+0.05%) |
Apr 02, 2019 | 1294 | 1298 | 1281 | 1290 | 0 | -1.08(-0.08%) |
Apr 01, 2019 | 1298 | 1303 | 1280 | 1292 | 0 | -4.24(-0.33%) |
Mar 29, 2019 | 1295 | 1302 | 1286 | 1296 | 0 | +3.25(+0.25%) |
Mar 28, 2019 | 1304 | 1310 | 1284 | 1293 | 0 | -12.25(-0.94%) |
Mar 27, 2019 | 1312 | 1316 | 1298 | 1305 | 0 | -10.61(-0.81%) |
Mar 26, 2019 | 1310 | 1321 | 1306 | 1315 | 0 | +7.05(+0.54%) |
Mar 25, 2019 | 1306 | 1315 | 1297 | 1308 | 0 | +2.35(+0.18%) |
Mar 22, 2019 | 1307 | 1319 | 1299 | 1306 | 0 | -0.91(-0.07%) |
Mar 21, 2019 | 1293 | 1312 | 1288 | 1307 | 0 | +12.09(+0.93%) |
Mar 20, 2019 | 1292 | 1305 | 1284 | 1295 | 0 | +3.30(+0.26%) |
Mar 19, 2019 | 1302 | 1306 | 1286 | 1292 | 0 | -10.67(-0.82%) |
Mar 18, 2019 | 1303 | 1310 | 1292 | 1302 | 0 | -0.23(-0.02%) |
Mar 15, 2019 | 1297 | 1310 | 1292 | 1302 | 0 | +6.13(+0.47%) |
Mar 14, 2019 | 1299 | 1307 | 1291 | 1296 | 0 | -3.06(-0.24%) |
Mar 13, 2019 | 1298 | 1305 | 1291 | 1299 | 0 | +0.99(+0.08%) |
Mar 12, 2019 | 1293 | 1304 | 1289 | 1298 | 0 | +7.44(+0.58%) |
Mar 11, 2019 | 1279 | 1294 | 1276 | 1291 | 0 | +13.87(+1.09%) |
Mar 08, 2019 | 1271 | 1280 | 1264 | 1277 | 0 | +5.94(+0.47%) |
Mar 07, 2019 | 1271 | 1281 | 1265 | 1271 | 0 | +3.13(+0.25%) |
Mar 06, 2019 | 1274 | 1280 | 1263 | 1268 | 0 | -5.94(-0.47%) |
Mar 05, 2019 | 1278 | 1284 | 1269 | 1274 | 0 | -3.89(-0.30%) |
Mar 04, 2019 | 1277 | 1283 | 1263 | 1278 | 0 | +4.81(+0.38%) |
Mar 01, 2019 | 1271 | 1279 | 1262 | 1273 | 0 | +2.43(+0.19%) |
Feb 28, 2019 | 1269 | 1279 | 1258 | 1271 | 0 | +0.10(+0.01%) |
Feb 27, 2019 | 1266 | 1279 | 1258 | 1270 | 0 | +1.01(+0.08%) |
Feb 26, 2019 | 1276 | 1281 | 1261 | 1269 | 0 | -2.44(-0.19%) |
Feb 25, 2019 | 1279 | 1282 | 1264 | 1272 | 0 | -6.71(-0.52%) |
Feb 22, 2019 | 1273 | 1283 | 1264 | 1279 | 0 | +10.71(+0.84%) |
Feb 21, 2019 | 1253 | 1272 | 1246 | 1268 | 0 | +11.15(+0.89%) |
Feb 20, 2019 | 1249 | 1262 | 1240 | 1257 | 0 | +4.49(+0.36%) |
Feb 19, 2019 | 1243 | 1256 | 1238 | 1252 | 0 | +6.60(+0.53%) |
Feb 15, 2019 | 1243 | 1251 | 1238 | 1246 | 0 | +7.08(+0.57%) |
Feb 14, 2019 | 1240 | 1248 | 1231 | 1239 | 0 | -0.14(-0.01%) |
Feb 13, 2019 | 1238 | 1245 | 1231 | 1239 | 0 | -1.49(-0.12%) |
Feb 12, 2019 | 1241 | 1249 | 1230 | 1240 | 0 | +3.38(+0.27%) |
Feb 11, 2019 | 1237 | 1246 | 1229 | 1237 | 0 | -3.09(-0.25%) |
Feb 08, 2019 | 1230 | 1244 | 1223 | 1240 | 0 | +5.86(+0.47%) |
Feb 07, 2019 | 1221 | 1237 | 1212 | 1234 | 0 | +11.64(+0.95%) |
Feb 06, 2019 | 1226 | 1232 | 1215 | 1222 | 0 | -6.99(-0.57%) |
Feb 05, 2019 | 1227 | 1235 | 1219 | 1229 | 0 | +2.27(+0.18%) |
Feb 04, 2019 | 1219 | 1229 | 1208 | 1227 | 0 | +3.08(+0.25%) |