Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2202 | 2214 | 2183 | 2201 | 0 | +3.85(+0.18%) |
Apr 29, 2019 | 2183 | 2207 | 2177 | 2197 | 0 | +12.68(+0.58%) |
Apr 26, 2019 | 2160 | 2188 | 2153 | 2185 | 0 | +21.02(+0.97%) |
Apr 25, 2019 | 2181 | 2192 | 2156 | 2164 | 0 | -47.85(-2.16%) |
Apr 24, 2019 | 2214 | 2225 | 2203 | 2212 | 0 | -4.04(-0.18%) |
Apr 23, 2019 | 2196 | 2225 | 2181 | 2216 | 0 | +3.67(+0.17%) |
Apr 22, 2019 | 2204 | 2223 | 2190 | 2212 | 0 | -10.00(-0.45%) |
Apr 18, 2019 | 2206 | 2229 | 2199 | 2222 | 0 | +20.09(+0.91%) |
Apr 17, 2019 | 2215 | 2228 | 2197 | 2202 | 0 | +20.44(+0.94%) |
Apr 16, 2019 | 2175 | 2188 | 2167 | 2181 | 0 | +19.08(+0.88%) |
Apr 15, 2019 | 2168 | 2174 | 2155 | 2162 | 0 | +12.88(+0.60%) |
Apr 12, 2019 | 2153 | 2161 | 2138 | 2149 | 0 | +19.67(+0.92%) |
Apr 11, 2019 | 2129 | 2139 | 2119 | 2130 | 0 | +15.70(+0.74%) |
Apr 10, 2019 | 2111 | 2119 | 2100 | 2114 | 0 | +9.35(+0.44%) |
Apr 09, 2019 | 2123 | 2126 | 2101 | 2105 | 0 | -28.11(-1.32%) |
Apr 08, 2019 | 2125 | 2138 | 2115 | 2133 | 0 | +5.00(+0.23%) |
Apr 05, 2019 | 2123 | 2135 | 2117 | 2128 | 0 | +5.45(+0.26%) |
Apr 04, 2019 | 2115 | 2130 | 2110 | 2122 | 0 | +11.83(+0.56%) |
Apr 03, 2019 | 2110 | 2126 | 2102 | 2111 | 0 | +28.18(+1.35%) |
Apr 02, 2019 | 2082 | 2089 | 2071 | 2082 | 0 | +10.83(+0.52%) |
Apr 01, 2019 | 2058 | 2079 | 2054 | 2072 | 0 | +33.46(+1.64%) |
Mar 29, 2019 | 2034 | 2045 | 2026 | 2038 | 0 | +11.69(+0.58%) |
Mar 28, 2019 | 2024 | 2039 | 2008 | 2026 | 0 | +18.17(+0.90%) |
Mar 27, 2019 | 2000 | 2022 | 1987 | 2008 | 0 | +6.67(+0.33%) |
Mar 26, 2019 | 1998 | 2012 | 1989 | 2002 | 0 | +19.98(+1.01%) |
Mar 25, 2019 | 1978 | 1994 | 1967 | 1982 | 0 | +4.61(+0.23%) |
Mar 22, 2019 | 2025 | 2031 | 1975 | 1977 | 0 | -60.30(-2.96%) |
Mar 21, 2019 | 2014 | 2045 | 2012 | 2037 | 0 | +12.11(+0.60%) |
Mar 20, 2019 | 2024 | 2043 | 2005 | 2025 | 0 | -7.89(-0.39%) |
Mar 19, 2019 | 2051 | 2058 | 2028 | 2033 | 0 | -4.76(-0.23%) |
Mar 18, 2019 | 2038 | 2055 | 2019 | 2038 | 0 | +20.48(+1.02%) |
Mar 15, 2019 | 2017 | 2030 | 2006 | 2017 | 0 | +8.00(+0.40%) |
Mar 14, 2019 | 2009 | 2018 | 1998 | 2009 | 0 | -18.14(-0.89%) |
Mar 13, 2019 | 2016 | 2038 | 2007 | 2027 | 0 | +16.02(+0.80%) |
Mar 12, 2019 | 2017 | 2026 | 2007 | 2011 | 0 | +2.19(+0.11%) |
Mar 11, 2019 | 1981 | 2013 | 1976 | 2009 | 0 | +21.98(+1.11%) |
Mar 08, 2019 | 1973 | 1991 | 1963 | 1987 | 0 | -7.04(-0.35%) |
Mar 07, 2019 | 2009 | 2013 | 1983 | 1994 | 0 | -35.17(-1.73%) |
Mar 06, 2019 | 2044 | 2050 | 2028 | 2029 | 0 | -10.91(-0.53%) |
Mar 05, 2019 | 2044 | 2054 | 2036 | 2040 | 0 | -3.36(-0.16%) |
Mar 04, 2019 | 2048 | 2074 | 2027 | 2044 | 0 | -3.69(-0.18%) |
Mar 01, 2019 | 2052 | 2064 | 2032 | 2047 | 0 | -1.21(-0.06%) |
Feb 28, 2019 | 2058 | 2068 | 2041 | 2049 | 0 | -42.24(-2.02%) |
Feb 27, 2019 | 2070 | 2096 | 2062 | 2091 | 0 | -8.99(-0.43%) |
Feb 26, 2019 | 2098 | 2115 | 2091 | 2100 | 0 | -5.38(-0.26%) |
Feb 25, 2019 | 2098 | 2118 | 2091 | 2105 | 0 | +22.71(+1.09%) |
Feb 22, 2019 | 2066 | 2090 | 2061 | 2083 | 0 | +19.76(+0.96%) |
Feb 21, 2019 | 2065 | 2077 | 2050 | 2063 | 0 | -8.71(-0.42%) |
Feb 20, 2019 | 2050 | 2080 | 2043 | 2072 | 0 | +22.87(+1.12%) |
Feb 19, 2019 | 2033 | 2059 | 2025 | 2049 | 0 | +3.38(+0.17%) |
Feb 15, 2019 | 2033 | 2050 | 2024 | 2045 | 0 | +33.83(+1.68%) |
Feb 14, 2019 | 2007 | 2028 | 2000 | 2011 | 0 | -4.74(-0.24%) |
Feb 13, 2019 | 2008 | 2026 | 1995 | 2016 | 0 | +14.48(+0.72%) |
Feb 12, 2019 | 1981 | 2008 | 1977 | 2002 | 0 | +46.62(+2.38%) |
Feb 11, 2019 | 1956 | 1964 | 1944 | 1955 | 0 | -1.06(-0.05%) |
Feb 08, 2019 | 1947 | 1966 | 1930 | 1956 | 0 | -19.17(-0.97%) |
Feb 07, 2019 | 1968 | 1988 | 1948 | 1975 | 0 | -23.15(-1.16%) |
Feb 06, 2019 | 2000 | 2016 | 1992 | 1998 | 0 | -5.88(-0.29%) |
Feb 05, 2019 | 1994 | 2014 | 1985 | 2004 | 0 | +25.21(+1.27%) |
Feb 04, 2019 | 1955 | 1982 | 1946 | 1979 | 0 | +10.26(+0.52%) |