Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1519 | 1525 | 1515 | 1516 | 0 | -0.86(-0.06%) |
Mar 28, 2019 | 1523 | 1526 | 1514 | 1517 | 0 | -11.73(-0.77%) |
Mar 27, 2019 | 1534 | 1537 | 1528 | 1529 | 0 | -5.97(-0.39%) |
Mar 26, 2019 | 1533 | 1537 | 1528 | 1535 | 0 | -0.20(-0.01%) |
Mar 25, 2019 | 1530 | 1537 | 1527 | 1535 | 0 | +7.41(+0.49%) |
Mar 22, 2019 | 1525 | 1534 | 1522 | 1528 | 0 | -0.61(-0.04%) |
Mar 21, 2019 | 1527 | 1532 | 1519 | 1528 | 0 | +2.67(+0.17%) |
Mar 20, 2019 | 1519 | 1528 | 1512 | 1526 | 0 | +7.82(+0.52%) |
Mar 19, 2019 | 1520 | 1524 | 1516 | 1518 | 0 | +1.40(+0.09%) |
Mar 18, 2019 | 1524 | 1527 | 1513 | 1517 | 0 | -8.50(-0.56%) |
Mar 15, 2019 | 1515 | 1527 | 1512 | 1525 | 0 | +13.25(+0.88%) |
Mar 14, 2019 | 1515 | 1518 | 1510 | 1512 | 0 | -9.83(-0.65%) |
Mar 13, 2019 | 1521 | 1527 | 1517 | 1522 | 0 | +3.06(+0.20%) |
Mar 12, 2019 | 1514 | 1522 | 1512 | 1519 | 0 | +7.19(+0.48%) |
Mar 11, 2019 | 1517 | 1518 | 1506 | 1511 | 0 | -4.51(-0.30%) |
Mar 08, 2019 | 1511 | 1521 | 1504 | 1516 | 0 | +14.05(+0.94%) |
Mar 07, 2019 | 1497 | 1505 | 1494 | 1502 | 0 | +3.85(+0.26%) |
Mar 06, 2019 | 1508 | 1512 | 1496 | 1498 | 0 | -9.36(-0.62%) |
Mar 05, 2019 | 1505 | 1514 | 1500 | 1507 | 0 | +4.44(+0.30%) |
Mar 04, 2019 | 1501 | 1506 | 1496 | 1503 | 0 | +0.99(+0.07%) |
Mar 01, 2019 | 1513 | 1516 | 1500 | 1502 | 0 | -15.59(-1.03%) |
Feb 28, 2019 | 1522 | 1524 | 1514 | 1517 | 0 | -4.85(-0.32%) |
Feb 27, 2019 | 1536 | 1538 | 1519 | 1522 | 0 | -14.16(-0.92%) |
Feb 26, 2019 | 1533 | 1539 | 1526 | 1536 | 0 | +4.20(+0.27%) |
Feb 25, 2019 | 1535 | 1543 | 1530 | 1532 | 0 | -3.03(-0.20%) |
Feb 22, 2019 | 1540 | 1549 | 1532 | 1535 | 0 | -2.30(-0.15%) |
Feb 21, 2019 | 1536 | 1543 | 1528 | 1538 | 0 | -12.13(-0.78%) |
Feb 20, 2019 | 1557 | 1564 | 1544 | 1550 | 0 | -3.84(-0.25%) |
Feb 19, 2019 | 1540 | 1556 | 1536 | 1554 | 0 | +18.75(+1.22%) |
Feb 15, 2019 | 1531 | 1538 | 1527 | 1535 | 0 | +6.83(+0.45%) |
Feb 14, 2019 | 1523 | 1532 | 1521 | 1528 | 0 | +4.24(+0.28%) |
Feb 13, 2019 | 1525 | 1532 | 1522 | 1524 | 0 | -0.96(-0.06%) |
Feb 12, 2019 | 1530 | 1531 | 1520 | 1525 | 0 | -3.18(-0.21%) |
Feb 11, 2019 | 1529 | 1534 | 1526 | 1528 | 0 | -6.95(-0.45%) |
Feb 08, 2019 | 1531 | 1538 | 1529 | 1535 | 0 | +5.64(+0.37%) |
Feb 07, 2019 | 1538 | 1539 | 1528 | 1529 | 0 | -6.58(-0.43%) |
Feb 06, 2019 | 1536 | 1545 | 1533 | 1536 | 0 | -3.55(-0.23%) |
Feb 05, 2019 | 1537 | 1541 | 1534 | 1539 | 0 | +3.84(+0.25%) |
Feb 04, 2019 | 1533 | 1538 | 1529 | 1536 | 0 | -0.07(-0.00%) |
Feb 01, 2019 | 1538 | 1541 | 1531 | 1536 | 0 | -4.02(-0.26%) |
Jan 31, 2019 | 1536 | 1544 | 1534 | 1540 | 0 | +8.71(+0.57%) |
Jan 30, 2019 | 1527 | 1537 | 1522 | 1531 | 0 | +4.27(+0.28%) |
Jan 29, 2019 | 1522 | 1530 | 1517 | 1527 | 0 | +7.24(+0.48%) |
Jan 28, 2019 | 1513 | 1522 | 1512 | 1519 | 0 | +5.82(+0.38%) |
Jan 25, 2019 | 1504 | 1515 | 1503 | 1514 | 0 | +14.77(+0.99%) |
Jan 24, 2019 | 1497 | 1502 | 1496 | 1499 | 0 | +0.47(+0.03%) |
Jan 23, 2019 | 1496 | 1502 | 1492 | 1498 | 0 | +2.29(+0.15%) |
Jan 22, 2019 | 1508 | 1510 | 1490 | 1496 | 0 | -13.58(-0.90%) |
Jan 18, 2019 | 1515 | 1519 | 1508 | 1510 | 0 | -7.78(-0.51%) |
Jan 17, 2019 | 1519 | 1523 | 1515 | 1517 | 0 | -4.21(-0.28%) |
Jan 16, 2019 | 1521 | 1528 | 1516 | 1522 | 0 | +0.15(+0.01%) |
Jan 15, 2019 | 1537 | 1539 | 1519 | 1521 | 0 | -16.06(-1.04%) |
Jan 14, 2019 | 1538 | 1542 | 1531 | 1538 | 0 | +0.13(+0.01%) |
Jan 11, 2019 | 1543 | 1545 | 1534 | 1537 | 0 | -3.45(-0.22%) |
Jan 10, 2019 | 1550 | 1553 | 1538 | 1541 | 0 | -10.41(-0.67%) |
Jan 09, 2019 | 1543 | 1553 | 1543 | 1551 | 0 | +10.20(+0.66%) |
Jan 08, 2019 | 1532 | 1543 | 1528 | 1541 | 0 | +8.84(+0.58%) |
Jan 07, 2019 | 1535 | 1537 | 1529 | 1532 | 0 | +0.34(+0.02%) |
Jan 04, 2019 | 1522 | 1535 | 1517 | 1532 | 0 | +4.89(+0.32%) |
Jan 03, 2019 | 1524 | 1530 | 1518 | 1527 | 0 | +5.63(+0.37%) |