Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1421 | 1431 | 1412 | 1426 | 0 | +7.68(+0.54%) |
Apr 29, 2019 | 1412 | 1424 | 1408 | 1419 | 0 | +9.25(+0.66%) |
Apr 26, 2019 | 1401 | 1414 | 1394 | 1410 | 0 | +15.88(+1.14%) |
Apr 25, 2019 | 1400 | 1409 | 1383 | 1394 | 0 | -16.79(-1.19%) |
Apr 24, 2019 | 1414 | 1420 | 1404 | 1410 | 0 | -6.62(-0.47%) |
Apr 23, 2019 | 1412 | 1423 | 1401 | 1417 | 0 | -0.43(-0.03%) |
Apr 22, 2019 | 1415 | 1422 | 1409 | 1418 | 0 | -0.10(-0.01%) |
Apr 18, 2019 | 1416 | 1424 | 1410 | 1418 | 0 | -0.54(-0.04%) |
Apr 17, 2019 | 1426 | 1429 | 1412 | 1418 | 0 | -6.33(-0.44%) |
Apr 16, 2019 | 1419 | 1428 | 1416 | 1424 | 0 | +9.14(+0.65%) |
Apr 15, 2019 | 1422 | 1424 | 1409 | 1415 | 0 | -4.31(-0.30%) |
Apr 12, 2019 | 1414 | 1427 | 1410 | 1420 | 0 | +13.25(+0.94%) |
Apr 11, 2019 | 1403 | 1410 | 1396 | 1406 | 0 | +6.44(+0.46%) |
Apr 10, 2019 | 1399 | 1403 | 1391 | 1400 | 0 | +2.17(+0.16%) |
Apr 09, 2019 | 1399 | 1403 | 1391 | 1398 | 0 | -8.28(-0.59%) |
Apr 08, 2019 | 1403 | 1408 | 1397 | 1406 | 0 | +0.91(+0.06%) |
Apr 05, 2019 | 1401 | 1408 | 1397 | 1405 | 0 | +5.52(+0.39%) |
Apr 04, 2019 | 1395 | 1404 | 1392 | 1400 | 0 | +2.59(+0.19%) |
Apr 03, 2019 | 1402 | 1407 | 1390 | 1397 | 0 | +3.02(+0.22%) |
Apr 02, 2019 | 1400 | 1404 | 1389 | 1394 | 0 | -4.14(-0.30%) |
Apr 01, 2019 | 1388 | 1403 | 1383 | 1398 | 0 | +21.29(+1.55%) |
Mar 29, 2019 | 1379 | 1382 | 1367 | 1377 | 0 | +3.53(+0.26%) |
Mar 28, 2019 | 1379 | 1385 | 1360 | 1373 | 0 | -5.27(-0.38%) |
Mar 27, 2019 | 1379 | 1387 | 1370 | 1379 | 0 | -0.98(-0.07%) |
Mar 26, 2019 | 1376 | 1384 | 1368 | 1380 | 0 | +10.15(+0.74%) |
Mar 25, 2019 | 1369 | 1379 | 1361 | 1369 | 0 | -0.03(-0.00%) |
Mar 22, 2019 | 1373 | 1386 | 1357 | 1369 | 0 | -9.81(-0.71%) |
Mar 21, 2019 | 1367 | 1384 | 1363 | 1379 | 0 | +8.42(+0.61%) |
Mar 20, 2019 | 1378 | 1385 | 1364 | 1371 | 0 | -9.42(-0.68%) |
Mar 19, 2019 | 1391 | 1396 | 1376 | 1380 | 0 | -9.02(-0.65%) |
Mar 18, 2019 | 1383 | 1392 | 1378 | 1389 | 0 | +6.96(+0.50%) |
Mar 15, 2019 | 1380 | 1390 | 1375 | 1382 | 0 | +3.96(+0.29%) |
Mar 14, 2019 | 1378 | 1385 | 1372 | 1378 | 0 | -0.36(-0.03%) |
Mar 13, 2019 | 1372 | 1385 | 1370 | 1379 | 0 | +7.30(+0.53%) |
Mar 12, 2019 | 1374 | 1381 | 1368 | 1371 | 0 | -0.12(-0.01%) |
Mar 11, 2019 | 1357 | 1373 | 1356 | 1372 | 0 | +17.70(+1.31%) |
Mar 08, 2019 | 1348 | 1356 | 1341 | 1354 | 0 | +0.92(+0.07%) |
Mar 07, 2019 | 1356 | 1361 | 1343 | 1353 | 0 | -4.61(-0.34%) |
Mar 06, 2019 | 1366 | 1371 | 1355 | 1358 | 0 | -8.21(-0.60%) |
Mar 05, 2019 | 1366 | 1370 | 1357 | 1366 | 0 | -1.45(-0.11%) |
Mar 04, 2019 | 1379 | 1386 | 1357 | 1367 | 0 | -8.77(-0.64%) |
Mar 01, 2019 | 1378 | 1384 | 1366 | 1376 | 0 | +3.21(+0.23%) |
Feb 28, 2019 | 1373 | 1383 | 1368 | 1373 | 0 | -1.65(-0.12%) |
Feb 27, 2019 | 1371 | 1377 | 1367 | 1374 | 0 | +3.75(+0.27%) |
Feb 26, 2019 | 1372 | 1379 | 1365 | 1371 | 0 | -0.84(-0.06%) |
Feb 25, 2019 | 1374 | 1384 | 1366 | 1372 | 0 | +0.08(+0.01%) |
Feb 22, 2019 | 1372 | 1379 | 1358 | 1371 | 0 | -3.74(-0.27%) |
Feb 21, 2019 | 1374 | 1385 | 1366 | 1375 | 0 | -8.58(-0.62%) |
Feb 20, 2019 | 1375 | 1386 | 1371 | 1384 | 0 | +11.41(+0.83%) |
Feb 19, 2019 | 1365 | 1378 | 1360 | 1372 | 0 | -3.72(-0.27%) |
Feb 15, 2019 | 1367 | 1379 | 1362 | 1376 | 0 | +18.75(+1.38%) |
Feb 14, 2019 | 1361 | 1366 | 1350 | 1357 | 0 | -9.18(-0.67%) |
Feb 13, 2019 | 1369 | 1378 | 1362 | 1366 | 0 | +1.41(+0.10%) |
Feb 12, 2019 | 1360 | 1369 | 1357 | 1365 | 0 | +15.15(+1.12%) |
Feb 11, 2019 | 1347 | 1355 | 1343 | 1350 | 0 | +6.52(+0.49%) |
Feb 08, 2019 | 1337 | 1345 | 1328 | 1343 | 0 | -0.09(-0.01%) |
Feb 07, 2019 | 1350 | 1356 | 1333 | 1344 | 0 | -11.29(-0.83%) |
Feb 06, 2019 | 1357 | 1365 | 1349 | 1355 | 0 | -4.72(-0.35%) |
Feb 05, 2019 | 1359 | 1365 | 1349 | 1360 | 0 | +2.83(+0.21%) |
Feb 04, 2019 | 1358 | 1363 | 1346 | 1357 | 0 | -1.73(-0.13%) |