Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2766 | 2769 | 2751 | 2752 | 0 | -36.80(-1.32%) |
May 30, 2019 | 2787 | 2799 | 2777 | 2789 | 0 | +5.84(+0.21%) |
May 29, 2019 | 2790 | 2792 | 2766 | 2783 | 0 | -19.37(-0.69%) |
May 28, 2019 | 2830 | 2841 | 2802 | 2802 | 0 | -23.67(-0.84%) |
May 24, 2019 | 2826 | 2826 | 2826 | 0 | +3.82(+0.14%) | |
May 23, 2019 | 2837 | 2837 | 2805 | 2822 | 0 | -34.03(-1.19%) |
May 22, 2019 | 2856 | 2865 | 2851 | 2856 | 0 | -8.09(-0.28%) |
May 21, 2019 | 2854 | 2869 | 2854 | 2864 | 0 | +24.13(+0.85%) |
May 20, 2019 | 2842 | 2854 | 2831 | 2840 | 0 | -19.30(-0.67%) |
May 17, 2019 | 2859 | 2885 | 2854 | 2860 | 0 | -16.79(-0.58%) |
May 16, 2019 | 2856 | 2892 | 2856 | 2876 | 0 | +25.36(+0.89%) |
May 15, 2019 | 2820 | 2859 | 2815 | 2851 | 0 | +16.55(+0.58%) |
May 14, 2019 | 2820 | 2853 | 2820 | 2834 | 0 | +22.54(+0.80%) |
May 13, 2019 | 2840 | 2840 | 2801 | 2812 | 0 | -69.53(-2.41%) |
May 10, 2019 | 2863 | 2891 | 2825 | 2881 | 0 | +10.68(+0.37%) |
May 09, 2019 | 2860 | 2876 | 2836 | 2871 | 0 | -8.70(-0.30%) |
May 08, 2019 | 2880 | 2898 | 2873 | 2879 | 0 | -4.63(-0.16%) |
May 07, 2019 | 2913 | 2913 | 2863 | 2884 | 0 | -48.42(-1.65%) |
May 06, 2019 | 2909 | 2937 | 2898 | 2932 | 0 | -13.17(-0.45%) |
May 03, 2019 | 2929 | 2948 | 2929 | 2946 | 0 | +28.12(+0.96%) |
May 02, 2019 | 2922 | 2932 | 2900 | 2918 | 0 | -6.21(-0.21%) |
May 01, 2019 | 2952 | 2954 | 2923 | 2924 | 0 | -22.10(-0.75%) |
Apr 30, 2019 | 2937 | 2948 | 2924 | 2946 | 0 | +2.80(+0.10%) |
Apr 29, 2019 | 2941 | 2950 | 2939 | 2943 | 0 | +3.15(+0.11%) |
Apr 26, 2019 | 2926 | 2940 | 2918 | 2940 | 0 | +13.71(+0.47%) |
Apr 25, 2019 | 2929 | 2933 | 2913 | 2926 | 0 | -1.08(-0.04%) |
Apr 24, 2019 | 2934 | 2937 | 2926 | 2927 | 0 | -6.43(-0.22%) |
Apr 23, 2019 | 2910 | 2936 | 2909 | 2934 | 0 | +25.71(+0.88%) |
Apr 22, 2019 | 2899 | 2910 | 2896 | 2908 | 0 | +2.94(+0.10%) |
Apr 18, 2019 | 2905 | 2905 | 2905 | 0 | +4.58(+0.16%) | |
Apr 17, 2019 | 2916 | 2918 | 2895 | 2900 | 0 | -6.61(-0.23%) |
Apr 16, 2019 | 2912 | 2916 | 2901 | 2907 | 0 | +1.48(+0.05%) |
Apr 15, 2019 | 2908 | 2910 | 2896 | 2906 | 0 | -1.83(-0.06%) |
Apr 12, 2019 | 2901 | 2911 | 2898 | 2907 | 0 | +19.09(+0.66%) |
Apr 11, 2019 | 2892 | 2893 | 2882 | 2888 | 0 | +0.11(+0.00%) |
Apr 10, 2019 | 2881 | 2890 | 2879 | 2888 | 0 | +10.01(+0.35%) |
Apr 09, 2019 | 2887 | 2887 | 2873 | 2878 | 0 | -17.57(-0.61%) |
Apr 08, 2019 | 2888 | 2896 | 2881 | 2896 | 0 | +3.03(+0.10%) |
Apr 05, 2019 | 2884 | 2893 | 2883 | 2893 | 0 | +13.35(+0.46%) |
Apr 04, 2019 | 2874 | 2881 | 2867 | 2879 | 0 | +5.99(+0.21%) |
Apr 03, 2019 | 2876 | 2885 | 2865 | 2873 | 0 | +6.16(+0.21%) |
Apr 02, 2019 | 2868 | 2873 | 2859 | 2867 | 0 | +0.05(+0.00%) |
Apr 01, 2019 | 2849 | 2869 | 2849 | 2867 | 0 | +32.79(+1.16%) |
Mar 29, 2019 | 2828 | 2836 | 2819 | 2834 | 0 | +18.96(+0.67%) |
Mar 28, 2019 | 2809 | 2820 | 2799 | 2815 | 0 | +10.07(+0.36%) |
Mar 27, 2019 | 2820 | 2826 | 2788 | 2805 | 0 | -13.09(-0.46%) |
Mar 26, 2019 | 2813 | 2830 | 2804 | 2818 | 0 | +20.10(+0.72%) |
Mar 25, 2019 | 2796 | 2810 | 2785 | 2798 | 0 | -2.35(-0.08%) |
Mar 22, 2019 | 2845 | 2846 | 2800 | 2801 | 0 | -54.17(-1.90%) |
Mar 21, 2019 | 2820 | 2860 | 2817 | 2855 | 0 | +30.65(+1.09%) |
Mar 20, 2019 | 2831 | 2844 | 2812 | 2824 | 0 | -8.34(-0.29%) |
Mar 19, 2019 | 2841 | 2852 | 2823 | 2833 | 0 | -0.37(-0.01%) |
Mar 18, 2019 | 2823 | 2835 | 2822 | 2833 | 0 | +10.46(+0.37%) |
Mar 15, 2019 | 2811 | 2831 | 2811 | 2822 | 0 | +14.00(+0.50%) |
Mar 14, 2019 | 2810 | 2815 | 2803 | 2808 | 0 | -2.44(-0.09%) |
Mar 13, 2019 | 2800 | 2821 | 2800 | 2811 | 0 | +19.40(+0.69%) |
Mar 12, 2019 | 2787 | 2798 | 2787 | 2792 | 0 | +8.22(+0.30%) |
Mar 11, 2019 | 2748 | 2784 | 2748 | 2783 | 0 | +40.23(+1.47%) |
Mar 08, 2019 | 2731 | 2744 | 2722 | 2743 | 0 | -5.86(-0.21%) |
Mar 07, 2019 | 2767 | 2767 | 2739 | 2749 | 0 | -22.52(-0.81%) |
Mar 06, 2019 | 2790 | 2790 | 2769 | 2771 | 0 | -18.20(-0.65%) |
Mar 05, 2019 | 2794 | 2796 | 2783 | 2790 | 0 | -3.16(-0.11%) |
Mar 04, 2019 | 2814 | 2817 | 2768 | 2793 | 0 | -10.88(-0.39%) |