Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1747 | 1777 | 1741 | 1775 | 0 | +27.28(+1.56%) |
Apr 29, 2019 | 1756 | 1761 | 1739 | 1747 | 0 | -9.80(-0.56%) |
Apr 26, 2019 | 1765 | 1776 | 1754 | 1757 | 0 | +0.67(+0.04%) |
Apr 25, 2019 | 1742 | 1767 | 1735 | 1756 | 0 | +7.18(+0.41%) |
Apr 24, 2019 | 1745 | 1760 | 1735 | 1749 | 0 | +6.70(+0.38%) |
Apr 23, 2019 | 1735 | 1750 | 1725 | 1743 | 0 | +11.13(+0.64%) |
Apr 22, 2019 | 1733 | 1739 | 1722 | 1731 | 0 | -1.76(-0.10%) |
Apr 18, 2019 | 1735 | 1750 | 1727 | 1733 | 0 | -1.24(-0.07%) |
Apr 17, 2019 | 1744 | 1750 | 1726 | 1734 | 0 | -7.70(-0.44%) |
Apr 16, 2019 | 1762 | 1773 | 1737 | 1742 | 0 | -23.80(-1.35%) |
Apr 15, 2019 | 1769 | 1778 | 1758 | 1766 | 0 | -0.26(-0.01%) |
Apr 12, 2019 | 1752 | 1773 | 1738 | 1766 | 0 | +8.13(+0.46%) |
Apr 11, 2019 | 1750 | 1762 | 1743 | 1758 | 0 | +8.00(+0.46%) |
Apr 10, 2019 | 1760 | 1772 | 1745 | 1750 | 0 | -4.37(-0.25%) |
Apr 09, 2019 | 1750 | 1761 | 1741 | 1754 | 0 | +1.60(+0.09%) |
Apr 08, 2019 | 1764 | 1767 | 1745 | 1753 | 0 | -12.99(-0.74%) |
Apr 05, 2019 | 1753 | 1770 | 1744 | 1766 | 0 | +17.08(+0.98%) |
Apr 04, 2019 | 1762 | 1765 | 1737 | 1749 | 0 | -7.33(-0.42%) |
Apr 03, 2019 | 1758 | 1768 | 1743 | 1756 | 0 | -1.30(-0.07%) |
Apr 02, 2019 | 1761 | 1767 | 1743 | 1757 | 0 | +0.25(+0.01%) |
Apr 01, 2019 | 1767 | 1772 | 1742 | 1757 | 0 | -7.27(-0.41%) |
Mar 29, 2019 | 1757 | 1770 | 1748 | 1764 | 0 | +8.97(+0.51%) |
Mar 28, 2019 | 1777 | 1787 | 1748 | 1755 | 0 | -19.53(-1.10%) |
Mar 27, 2019 | 1790 | 1794 | 1765 | 1775 | 0 | -17.50(-0.98%) |
Mar 26, 2019 | 1781 | 1797 | 1776 | 1792 | 0 | +15.57(+0.88%) |
Mar 25, 2019 | 1772 | 1784 | 1762 | 1777 | 0 | +7.52(+0.43%) |
Mar 22, 2019 | 1768 | 1789 | 1757 | 1769 | 0 | +2.29(+0.13%) |
Mar 21, 2019 | 1752 | 1776 | 1744 | 1767 | 0 | +16.90(+0.97%) |
Mar 20, 2019 | 1750 | 1766 | 1740 | 1750 | 0 | +3.86(+0.22%) |
Mar 19, 2019 | 1768 | 1773 | 1738 | 1746 | 0 | -22.08(-1.25%) |
Mar 18, 2019 | 1774 | 1780 | 1758 | 1768 | 0 | -5.26(-0.30%) |
Mar 15, 2019 | 1763 | 1782 | 1755 | 1774 | 0 | +10.18(+0.58%) |
Mar 14, 2019 | 1770 | 1778 | 1755 | 1763 | 0 | -4.94(-0.28%) |
Mar 13, 2019 | 1766 | 1777 | 1750 | 1768 | 0 | +1.63(+0.09%) |
Mar 12, 2019 | 1760 | 1773 | 1753 | 1767 | 0 | +10.19(+0.58%) |
Mar 11, 2019 | 1741 | 1759 | 1736 | 1757 | 0 | +19.42(+1.12%) |
Mar 08, 2019 | 1732 | 1741 | 1718 | 1737 | 0 | +7.35(+0.42%) |
Mar 07, 2019 | 1732 | 1744 | 1722 | 1730 | 0 | +0.66(+0.04%) |
Mar 06, 2019 | 1733 | 1742 | 1719 | 1729 | 0 | -1.70(-0.10%) |
Mar 05, 2019 | 1731 | 1741 | 1720 | 1731 | 0 | -1.06(-0.06%) |
Mar 04, 2019 | 1734 | 1741 | 1711 | 1732 | 0 | +2.11(+0.12%) |
Mar 01, 2019 | 1724 | 1736 | 1708 | 1730 | 0 | +6.18(+0.36%) |
Feb 28, 2019 | 1720 | 1734 | 1702 | 1724 | 0 | +2.21(+0.13%) |
Feb 27, 2019 | 1711 | 1731 | 1704 | 1721 | 0 | +4.94(+0.29%) |
Feb 26, 2019 | 1726 | 1732 | 1703 | 1716 | 0 | -6.83(-0.40%) |
Feb 25, 2019 | 1737 | 1740 | 1712 | 1723 | 0 | -13.23(-0.76%) |
Feb 22, 2019 | 1726 | 1741 | 1714 | 1736 | 0 | +15.20(+0.88%) |
Feb 21, 2019 | 1700 | 1727 | 1692 | 1721 | 0 | +12.63(+0.74%) |
Feb 20, 2019 | 1696 | 1718 | 1686 | 1709 | 0 | +10.08(+0.59%) |
Feb 19, 2019 | 1689 | 1703 | 1681 | 1699 | 0 | +8.19(+0.48%) |
Feb 15, 2019 | 1696 | 1703 | 1682 | 1690 | 0 | -1.01(-0.06%) |
Feb 14, 2019 | 1692 | 1704 | 1681 | 1691 | 0 | -1.20(-0.07%) |
Feb 13, 2019 | 1693 | 1700 | 1681 | 1693 | 0 | -4.28(-0.25%) |
Feb 12, 2019 | 1694 | 1710 | 1681 | 1697 | 0 | +6.67(+0.39%) |
Feb 11, 2019 | 1687 | 1700 | 1680 | 1690 | 0 | +0.67(+0.04%) |
Feb 08, 2019 | 1678 | 1692 | 1670 | 1690 | 0 | +7.48(+0.44%) |
Feb 07, 2019 | 1656 | 1685 | 1646 | 1682 | 0 | +19.58(+1.18%) |
Feb 06, 2019 | 1662 | 1672 | 1652 | 1662 | 0 | -5.10(-0.31%) |
Feb 05, 2019 | 1665 | 1675 | 1654 | 1668 | 0 | -0.13(-0.01%) |
Feb 04, 2019 | 1655 | 1671 | 1641 | 1668 | 0 | +1.81(+0.11%) |