Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1116 | 1125 | 1100 | 1116 | 0 | +2.59(+0.23%) |
Apr 29, 2019 | 1106 | 1120 | 1099 | 1114 | 0 | +17.31(+1.58%) |
Apr 26, 2019 | 1083 | 1099 | 1077 | 1097 | 0 | +25.06(+2.34%) |
Apr 25, 2019 | 1068 | 1077 | 1062 | 1072 | 0 | -1.16(-0.11%) |
Apr 24, 2019 | 1065 | 1081 | 1062 | 1073 | 0 | +10.09(+0.95%) |
Apr 23, 2019 | 1045 | 1067 | 1044 | 1063 | 0 | +25.98(+2.51%) |
Apr 22, 2019 | 1045 | 1050 | 1034 | 1037 | 0 | -10.33(-0.99%) |
Apr 18, 2019 | 1040 | 1055 | 1037 | 1047 | 0 | -4.26(-0.41%) |
Apr 17, 2019 | 1091 | 1091 | 1048 | 1051 | 0 | -45.20(-4.12%) |
Apr 16, 2019 | 1116 | 1121 | 1093 | 1096 | 0 | -7.80(-0.71%) |
Apr 15, 2019 | 1105 | 1112 | 1094 | 1104 | 0 | +2.58(+0.23%) |
Apr 12, 2019 | 1108 | 1115 | 1097 | 1102 | 0 | -0.48(-0.04%) |
Apr 11, 2019 | 1113 | 1116 | 1097 | 1102 | 0 | -3.59(-0.32%) |
Apr 10, 2019 | 1099 | 1110 | 1095 | 1106 | 0 | +7.66(+0.70%) |
Apr 09, 2019 | 1098 | 1103 | 1091 | 1098 | 0 | +0.28(+0.03%) |
Apr 08, 2019 | 1104 | 1106 | 1093 | 1098 | 0 | -5.60(-0.51%) |
Apr 05, 2019 | 1098 | 1109 | 1095 | 1103 | 0 | +4.39(+0.40%) |
Apr 04, 2019 | 1104 | 1109 | 1094 | 1099 | 0 | -2.86(-0.26%) |
Apr 03, 2019 | 1103 | 1113 | 1097 | 1102 | 0 | +8.66(+0.79%) |
Apr 02, 2019 | 1092 | 1098 | 1087 | 1093 | 0 | +4.22(+0.39%) |
Apr 01, 2019 | 1087 | 1091 | 1081 | 1089 | 0 | +8.94(+0.83%) |
Mar 29, 2019 | 1074 | 1083 | 1062 | 1080 | 0 | +16.80(+1.58%) |
Mar 28, 2019 | 1068 | 1070 | 1058 | 1063 | 0 | +5.92(+0.56%) |
Mar 27, 2019 | 1062 | 1068 | 1048 | 1057 | 0 | -5.82(-0.55%) |
Mar 26, 2019 | 1069 | 1074 | 1057 | 1063 | 0 | +5.01(+0.47%) |
Mar 25, 2019 | 1062 | 1066 | 1049 | 1058 | 0 | +7.94(+0.76%) |
Mar 22, 2019 | 1068 | 1073 | 1049 | 1050 | 0 | -33.70(-3.11%) |
Mar 21, 2019 | 1075 | 1091 | 1073 | 1084 | 0 | -4.35(-0.40%) |
Mar 20, 2019 | 1085 | 1100 | 1072 | 1088 | 0 | +12.07(+1.12%) |
Mar 19, 2019 | 1066 | 1083 | 1061 | 1076 | 0 | +14.97(+1.41%) |
Mar 18, 2019 | 1067 | 1073 | 1053 | 1061 | 0 | -4.66(-0.44%) |
Mar 15, 2019 | 1074 | 1080 | 1060 | 1066 | 0 | -4.12(-0.39%) |
Mar 14, 2019 | 1071 | 1076 | 1061 | 1070 | 0 | -1.24(-0.12%) |
Mar 13, 2019 | 1058 | 1076 | 1054 | 1071 | 0 | +29.07(+2.79%) |
Mar 12, 2019 | 1039 | 1049 | 1034 | 1042 | 0 | +15.63(+1.52%) |
Mar 11, 2019 | 1020 | 1031 | 1015 | 1026 | 0 | +9.61(+0.95%) |
Mar 08, 2019 | 1013 | 1021 | 1008 | 1017 | 0 | -2.45(-0.24%) |
Mar 07, 2019 | 1028 | 1033 | 1015 | 1019 | 0 | -11.52(-1.12%) |
Mar 06, 2019 | 1053 | 1055 | 1029 | 1031 | 0 | -30.16(-2.84%) |
Mar 05, 2019 | 1076 | 1080 | 1057 | 1061 | 0 | -4.64(-0.44%) |
Mar 04, 2019 | 1069 | 1077 | 1056 | 1066 | 0 | -26.42(-2.42%) |
Mar 01, 2019 | 1097 | 1104 | 1090 | 1092 | 0 | +0.96(+0.09%) |
Feb 28, 2019 | 1083 | 1097 | 1078 | 1091 | 0 | +4.15(+0.38%) |
Feb 27, 2019 | 1095 | 1097 | 1082 | 1087 | 0 | -11.04(-1.01%) |
Feb 26, 2019 | 1104 | 1108 | 1094 | 1098 | 0 | -19.10(-1.71%) |
Feb 25, 2019 | 1125 | 1131 | 1115 | 1117 | 0 | -4.53(-0.40%) |
Feb 22, 2019 | 1123 | 1131 | 1113 | 1122 | 0 | -3.73(-0.33%) |
Feb 21, 2019 | 1126 | 1134 | 1119 | 1125 | 0 | -2.13(-0.19%) |
Feb 20, 2019 | 1127 | 1137 | 1121 | 1127 | 0 | +25.29(+2.29%) |
Feb 19, 2019 | 1100 | 1110 | 1089 | 1102 | 0 | -7.69(-0.69%) |
Feb 15, 2019 | 1105 | 1116 | 1095 | 1110 | 0 | +21.42(+1.97%) |
Feb 14, 2019 | 1085 | 1094 | 1065 | 1088 | 0 | +2.89(+0.27%) |
Feb 13, 2019 | 1083 | 1090 | 1074 | 1086 | 0 | +10.75(+1.00%) |
Feb 12, 2019 | 1072 | 1078 | 1064 | 1075 | 0 | +22.62(+2.15%) |
Feb 11, 2019 | 1058 | 1060 | 1048 | 1052 | 0 | -7.55(-0.71%) |
Feb 08, 2019 | 1068 | 1070 | 1048 | 1060 | 0 | -13.87(-1.29%) |
Feb 07, 2019 | 1067 | 1089 | 1062 | 1074 | 0 | +2.35(+0.22%) |
Feb 06, 2019 | 1078 | 1083 | 1067 | 1071 | 0 | -9.29(-0.86%) |
Feb 05, 2019 | 1079 | 1092 | 1074 | 1081 | 0 | +23.90(+2.26%) |
Feb 04, 2019 | 1049 | 1060 | 1045 | 1057 | 0 | +5.48(+0.52%) |