Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3161 | 3178 | 3133 | 3140 | 0 | -27.87(-0.88%) |
Apr 29, 2019 | 3107 | 3180 | 3092 | 3168 | 0 | +54.25(+1.74%) |
Apr 26, 2019 | 2965 | 3123 | 2963 | 3114 | 0 | +165.40(+5.61%) |
Apr 25, 2019 | 3004 | 3072 | 2943 | 2948 | 0 | +60.09(+2.08%) |
Apr 24, 2019 | 2818 | 2925 | 2796 | 2888 | 0 | +76.85(+2.73%) |
Apr 23, 2019 | 2849 | 2859 | 2808 | 2811 | 0 | -25.52(-0.90%) |
Apr 22, 2019 | 2873 | 2881 | 2828 | 2837 | 0 | -58.97(-2.04%) |
Apr 18, 2019 | 2909 | 2946 | 2887 | 2896 | 0 | -15.19(-0.52%) |
Apr 17, 2019 | 2936 | 2938 | 2894 | 2911 | 0 | -17.63(-0.60%) |
Apr 16, 2019 | 2911 | 2946 | 2902 | 2929 | 0 | +30.22(+1.04%) |
Apr 15, 2019 | 2924 | 2943 | 2865 | 2898 | 0 | -25.03(-0.86%) |
Apr 12, 2019 | 2889 | 2932 | 2882 | 2924 | 0 | +45.06(+1.57%) |
Apr 11, 2019 | 2884 | 2907 | 2872 | 2878 | 0 | +1.34(+0.05%) |
Apr 10, 2019 | 2825 | 2890 | 2824 | 2877 | 0 | +64.39(+2.29%) |
Apr 09, 2019 | 2870 | 2873 | 2804 | 2813 | 0 | -64.19(-2.23%) |
Apr 08, 2019 | 2882 | 2897 | 2855 | 2877 | 0 | -6.10(-0.21%) |
Apr 05, 2019 | 2841 | 2887 | 2839 | 2883 | 0 | +45.20(+1.59%) |
Apr 04, 2019 | 2850 | 2850 | 2818 | 2838 | 0 | -5.75(-0.20%) |
Apr 03, 2019 | 2839 | 2865 | 2825 | 2844 | 0 | +22.85(+0.81%) |
Apr 02, 2019 | 2844 | 2844 | 2803 | 2821 | 0 | -25.20(-0.89%) |
Apr 01, 2019 | 2851 | 2875 | 2822 | 2846 | 0 | +12.31(+0.43%) |
Mar 29, 2019 | 2779 | 2862 | 2779 | 2834 | 0 | +56.02(+2.02%) |
Mar 28, 2019 | 2710 | 2792 | 2710 | 2778 | 0 | +81.04(+3.01%) |
Mar 27, 2019 | 2732 | 2751 | 2667 | 2697 | 0 | -38.28(-1.40%) |
Mar 26, 2019 | 2740 | 2778 | 2702 | 2735 | 0 | +24.39(+0.90%) |
Mar 25, 2019 | 2665 | 2732 | 2644 | 2710 | 0 | +44.73(+1.68%) |
Mar 22, 2019 | 2697 | 2717 | 2665 | 2666 | 0 | -52.47(-1.93%) |
Mar 21, 2019 | 2645 | 2726 | 2642 | 2718 | 0 | +64.19(+2.42%) |
Mar 20, 2019 | 2662 | 2687 | 2610 | 2654 | 0 | -3.48(-0.13%) |
Mar 19, 2019 | 2694 | 2701 | 2638 | 2657 | 0 | -26.81(-1.00%) |
Mar 18, 2019 | 2700 | 2709 | 2665 | 2684 | 0 | +5.58(+0.21%) |
Mar 15, 2019 | 2693 | 2733 | 2662 | 2679 | 0 | -8.89(-0.33%) |
Mar 14, 2019 | 2705 | 2713 | 2658 | 2688 | 0 | -18.50(-0.68%) |
Mar 13, 2019 | 2746 | 2756 | 2704 | 2706 | 0 | -30.85(-1.13%) |
Mar 12, 2019 | 2776 | 2786 | 2733 | 2737 | 0 | -46.35(-1.67%) |
Mar 11, 2019 | 2751 | 2790 | 2720 | 2783 | 0 | +47.58(+1.74%) |
Mar 08, 2019 | 2722 | 2755 | 2705 | 2736 | 0 | -0.42(-0.02%) |
Mar 07, 2019 | 2786 | 2790 | 2731 | 2736 | 0 | -49.85(-1.79%) |
Mar 06, 2019 | 2811 | 2836 | 2771 | 2786 | 0 | -24.21(-0.86%) |
Mar 05, 2019 | 2833 | 2867 | 2804 | 2810 | 0 | -17.07(-0.60%) |
Mar 04, 2019 | 2932 | 2935 | 2816 | 2827 | 0 | -95.35(-3.26%) |
Mar 01, 2019 | 2922 | 2937 | 2887 | 2923 | 0 | -7.36(-0.25%) |
Feb 28, 2019 | 3056 | 3056 | 2848 | 2930 | 0 | -79.31(-2.64%) |
Feb 27, 2019 | 3038 | 3066 | 3001 | 3009 | 0 | -35.31(-1.16%) |
Feb 26, 2019 | 3022 | 3064 | 3012 | 3045 | 0 | +16.38(+0.54%) |
Feb 25, 2019 | 3045 | 3063 | 3025 | 3028 | 0 | +4.97(+0.16%) |
Feb 22, 2019 | 2999 | 3034 | 2977 | 3023 | 0 | +36.55(+1.22%) |
Feb 21, 2019 | 2992 | 3000 | 2953 | 2987 | 0 | -2.10(-0.07%) |
Feb 20, 2019 | 2981 | 2996 | 2965 | 2989 | 0 | +7.11(+0.24%) |
Feb 19, 2019 | 2971 | 3000 | 2961 | 2982 | 0 | +17.65(+0.60%) |
Feb 15, 2019 | 2957 | 2989 | 2933 | 2964 | 0 | +25.98(+0.88%) |
Feb 14, 2019 | 2954 | 2966 | 2904 | 2938 | 0 | -23.87(-0.81%) |
Feb 13, 2019 | 2954 | 2988 | 2934 | 2962 | 0 | +30.44(+1.04%) |
Feb 12, 2019 | 2933 | 2946 | 2915 | 2931 | 0 | +19.64(+0.67%) |
Feb 11, 2019 | 2870 | 2916 | 2858 | 2912 | 0 | +45.77(+1.60%) |
Feb 08, 2019 | 2846 | 2898 | 2829 | 2866 | 0 | +5.03(+0.18%) |
Feb 07, 2019 | 2883 | 2901 | 2841 | 2861 | 0 | -27.57(-0.95%) |
Feb 06, 2019 | 2879 | 2910 | 2847 | 2889 | 0 | +12.93(+0.45%) |
Feb 05, 2019 | 2899 | 2931 | 2859 | 2876 | 0 | -22.83(-0.79%) |
Feb 04, 2019 | 2897 | 2913 | 2868 | 2898 | 0 | +11.24(+0.39%) |