Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2779 | 2809 | 2770 | 2802 | 0 | +25.37(+0.91%) |
Apr 29, 2019 | 2756 | 2782 | 2748 | 2776 | 0 | +23.01(+0.84%) |
Apr 26, 2019 | 2772 | 2782 | 2745 | 2753 | 0 | -10.59(-0.38%) |
Apr 25, 2019 | 2783 | 2788 | 2756 | 2764 | 0 | -28.11(-1.01%) |
Apr 24, 2019 | 2808 | 2818 | 2786 | 2792 | 0 | -12.16(-0.43%) |
Apr 23, 2019 | 2810 | 2818 | 2792 | 2804 | 0 | -3.63(-0.13%) |
Apr 22, 2019 | 2818 | 2826 | 2796 | 2808 | 0 | -16.77(-0.59%) |
Apr 18, 2019 | 2817 | 2866 | 2809 | 2824 | 0 | +9.64(+0.34%) |
Apr 17, 2019 | 2806 | 2826 | 2800 | 2815 | 0 | +19.50(+0.70%) |
Apr 16, 2019 | 2779 | 2799 | 2772 | 2795 | 0 | +20.02(+0.72%) |
Apr 15, 2019 | 2754 | 2787 | 2754 | 2775 | 0 | +24.67(+0.90%) |
Apr 12, 2019 | 2721 | 2753 | 2709 | 2751 | 0 | +31.72(+1.17%) |
Apr 11, 2019 | 2699 | 2723 | 2691 | 2719 | 0 | +27.46(+1.02%) |
Apr 10, 2019 | 2670 | 2697 | 2668 | 2691 | 0 | +18.54(+0.69%) |
Apr 09, 2019 | 2679 | 2689 | 2668 | 2673 | 0 | -12.24(-0.46%) |
Apr 08, 2019 | 2681 | 2694 | 2674 | 2685 | 0 | +3.51(+0.13%) |
Apr 05, 2019 | 2675 | 2687 | 2665 | 2682 | 0 | +10.46(+0.39%) |
Apr 04, 2019 | 2646 | 2675 | 2636 | 2671 | 0 | +15.65(+0.59%) |
Apr 03, 2019 | 2662 | 2669 | 2643 | 2656 | 0 | +5.33(+0.20%) |
Apr 02, 2019 | 2672 | 2677 | 2648 | 2650 | 0 | -19.49(-0.73%) |
Apr 01, 2019 | 2682 | 2684 | 2658 | 2670 | 0 | +3.60(+0.14%) |
Mar 29, 2019 | 2650 | 2669 | 2638 | 2666 | 0 | +18.35(+0.69%) |
Mar 28, 2019 | 2632 | 2654 | 2618 | 2648 | 0 | +25.89(+0.99%) |
Mar 27, 2019 | 2643 | 2652 | 2611 | 2622 | 0 | -25.00(-0.94%) |
Mar 26, 2019 | 2651 | 2660 | 2633 | 2647 | 0 | +4.28(+0.16%) |
Mar 25, 2019 | 2609 | 2648 | 2608 | 2643 | 0 | +26.50(+1.01%) |
Mar 22, 2019 | 2637 | 2655 | 2615 | 2616 | 0 | -14.51(-0.55%) |
Mar 21, 2019 | 2606 | 2639 | 2603 | 2631 | 0 | +21.03(+0.81%) |
Mar 20, 2019 | 2640 | 2646 | 2608 | 2610 | 0 | -31.88(-1.21%) |
Mar 19, 2019 | 2663 | 2666 | 2633 | 2641 | 0 | -12.05(-0.45%) |
Mar 18, 2019 | 2641 | 2657 | 2637 | 2654 | 0 | +9.64(+0.36%) |
Mar 15, 2019 | 2636 | 2662 | 2627 | 2644 | 0 | +2.47(+0.09%) |
Mar 14, 2019 | 2662 | 2663 | 2637 | 2641 | 0 | -14.22(-0.54%) |
Mar 13, 2019 | 2650 | 2667 | 2643 | 2656 | 0 | +9.00(+0.34%) |
Mar 12, 2019 | 2661 | 2662 | 2643 | 2647 | 0 | -13.21(-0.50%) |
Mar 11, 2019 | 2636 | 2661 | 2627 | 2660 | 0 | +27.49(+1.04%) |
Mar 08, 2019 | 2629 | 2640 | 2611 | 2632 | 0 | -3.18(-0.12%) |
Mar 07, 2019 | 2640 | 2658 | 2622 | 2636 | 0 | -14.65(-0.55%) |
Mar 06, 2019 | 2664 | 2664 | 2628 | 2650 | 0 | -13.36(-0.50%) |
Mar 05, 2019 | 2676 | 2686 | 2648 | 2664 | 0 | -15.93(-0.59%) |
Mar 04, 2019 | 2697 | 2704 | 2654 | 2679 | 0 | -14.07(-0.52%) |
Mar 01, 2019 | 2691 | 2707 | 2663 | 2694 | 0 | +15.63(+0.58%) |
Feb 28, 2019 | 2668 | 2691 | 2662 | 2678 | 0 | +18.94(+0.71%) |
Feb 27, 2019 | 2655 | 2668 | 2644 | 2659 | 0 | -9.33(-0.35%) |
Feb 26, 2019 | 2668 | 2678 | 2645 | 2668 | 0 | +3.20(+0.12%) |
Feb 25, 2019 | 2683 | 2690 | 2655 | 2665 | 0 | -3.68(-0.14%) |
Feb 22, 2019 | 2643 | 2672 | 2636 | 2669 | 0 | +5.33(+0.20%) |
Feb 21, 2019 | 2670 | 2674 | 2640 | 2663 | 0 | -4.37(-0.16%) |
Feb 20, 2019 | 2655 | 2675 | 2641 | 2668 | 0 | +15.73(+0.59%) |
Feb 19, 2019 | 2675 | 2677 | 2642 | 2652 | 0 | -19.04(-0.71%) |
Feb 15, 2019 | 2652 | 2673 | 2638 | 2671 | 0 | +37.73(+1.43%) |
Feb 14, 2019 | 2621 | 2649 | 2600 | 2633 | 0 | +0.17(+0.01%) |
Feb 13, 2019 | 2649 | 2651 | 2619 | 2633 | 0 | -14.55(-0.55%) |
Feb 12, 2019 | 2622 | 2651 | 2618 | 2648 | 0 | +26.18(+1.00%) |
Feb 11, 2019 | 2623 | 2630 | 2610 | 2622 | 0 | +4.19(+0.16%) |
Feb 08, 2019 | 2570 | 2619 | 2567 | 2617 | 0 | +43.78(+1.70%) |
Feb 07, 2019 | 2565 | 2580 | 2559 | 2574 | 0 | -9.25(-0.36%) |
Feb 06, 2019 | 2590 | 2600 | 2561 | 2583 | 0 | -2.52(-0.10%) |
Feb 05, 2019 | 2582 | 2601 | 2567 | 2585 | 0 | -47.39(-1.80%) |
Feb 04, 2019 | 2603 | 2660 | 2593 | 2633 | 0 | +117.51(+4.67%) |