Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2878 | 2889 | 2853 | 2868 | 0 | -5.88(-0.20%) |
Jun 27, 2019 | 2876 | 2891 | 2862 | 2874 | 0 | +4.02(+0.14%) |
Jun 26, 2019 | 2868 | 2893 | 2854 | 2870 | 0 | +21.20(+0.74%) |
Jun 25, 2019 | 2893 | 2904 | 2839 | 2849 | 0 | -48.83(-1.69%) |
Jun 24, 2019 | 2897 | 2917 | 2884 | 2898 | 0 | +2.89(+0.10%) |
Jun 21, 2019 | 2894 | 2917 | 2883 | 2895 | 0 | -5.92(-0.20%) |
Jun 20, 2019 | 2910 | 2917 | 2877 | 2901 | 0 | +24.30(+0.84%) |
Jun 19, 2019 | 2876 | 2891 | 2851 | 2877 | 0 | +5.38(+0.19%) |
Jun 18, 2019 | 2860 | 2894 | 2846 | 2871 | 0 | +38.01(+1.34%) |
Jun 17, 2019 | 2826 | 2849 | 2815 | 2833 | 0 | +11.53(+0.41%) |
Jun 14, 2019 | 2814 | 2838 | 2800 | 2822 | 0 | +0.90(+0.03%) |
Jun 13, 2019 | 2820 | 2845 | 2808 | 2821 | 0 | +11.69(+0.42%) |
Jun 12, 2019 | 2807 | 2826 | 2795 | 2809 | 0 | -8.63(-0.31%) |
Jun 11, 2019 | 2839 | 2852 | 2805 | 2818 | 0 | +6.41(+0.23%) |
Jun 10, 2019 | 2796 | 2843 | 2786 | 2811 | 0 | +34.53(+1.24%) |
Jun 07, 2019 | 2735 | 2792 | 2724 | 2777 | 0 | +62.13(+2.29%) |
Jun 06, 2019 | 2694 | 2722 | 2677 | 2715 | 0 | +27.96(+1.04%) |
Jun 05, 2019 | 2689 | 2704 | 2658 | 2687 | 0 | +35.74(+1.35%) |
Jun 04, 2019 | 2611 | 2655 | 2593 | 2651 | 0 | +58.51(+2.26%) |
Jun 03, 2019 | 2635 | 2657 | 2560 | 2592 | 0 | -42.99(-1.63%) |
May 31, 2019 | 2644 | 2662 | 2623 | 2635 | 0 | -41.76(-1.56%) |
May 30, 2019 | 2675 | 2690 | 2659 | 2677 | 0 | +11.02(+0.41%) |
May 29, 2019 | 2670 | 2685 | 2647 | 2666 | 0 | -23.18(-0.86%) |
May 28, 2019 | 2701 | 2723 | 2684 | 2689 | 0 | -1.60(-0.06%) |
May 24, 2019 | 2700 | 2717 | 2681 | 2691 | 0 | +6.15(+0.23%) |
May 23, 2019 | 2692 | 2702 | 2661 | 2685 | 0 | -39.31(-1.44%) |
May 22, 2019 | 2720 | 2745 | 2708 | 2724 | 0 | -7.18(-0.26%) |
May 21, 2019 | 2734 | 2749 | 2712 | 2731 | 0 | +15.09(+0.56%) |
May 20, 2019 | 2713 | 2732 | 2688 | 2716 | 0 | -34.95(-1.27%) |
May 17, 2019 | 2750 | 2791 | 2736 | 2751 | 0 | -21.73(-0.78%) |
May 16, 2019 | 2754 | 2797 | 2741 | 2773 | 0 | +30.04(+1.10%) |
May 15, 2019 | 2697 | 2754 | 2687 | 2743 | 0 | +28.63(+1.05%) |
May 14, 2019 | 2699 | 2733 | 2682 | 2714 | 0 | +32.07(+1.20%) |
May 13, 2019 | 2703 | 2724 | 2663 | 2682 | 0 | -102.67(-3.69%) |
May 10, 2019 | 2768 | 2802 | 2725 | 2785 | 0 | +0.00(+0.00%) |
May 09, 2019 | 2774 | 2798 | 2744 | 2785 | 0 | -17.48(-0.62%) |
May 08, 2019 | 2793 | 2826 | 2784 | 2802 | 0 | +2.55(+0.09%) |
May 07, 2019 | 2828 | 2843 | 2775 | 2800 | 0 | -57.53(-2.01%) |
May 06, 2019 | 2813 | 2865 | 2803 | 2857 | 0 | -24.95(-0.87%) |
May 03, 2019 | 2866 | 2891 | 2855 | 2882 | 0 | +49.26(+1.74%) |
May 02, 2019 | 2850 | 2868 | 2813 | 2833 | 0 | -18.86(-0.66%) |
May 01, 2019 | 2879 | 2906 | 2844 | 2852 | 0 | +6.82(+0.24%) |
Apr 30, 2019 | 2848 | 2862 | 2818 | 2845 | 0 | -9.97(-0.35%) |
Apr 29, 2019 | 2861 | 2874 | 2842 | 2855 | 0 | -3.87(-0.14%) |
Apr 26, 2019 | 2846 | 2869 | 2817 | 2859 | 0 | +16.95(+0.60%) |
Apr 25, 2019 | 2852 | 2872 | 2829 | 2842 | 0 | +16.97(+0.60%) |
Apr 24, 2019 | 2833 | 2848 | 2814 | 2825 | 0 | -7.32(-0.26%) |
Apr 23, 2019 | 2802 | 2839 | 2793 | 2832 | 0 | +33.39(+1.19%) |
Apr 22, 2019 | 2781 | 2809 | 2769 | 2799 | 0 | +4.70(+0.17%) |
Apr 18, 2019 | 2786 | 2804 | 2772 | 2794 | 0 | +14.60(+0.53%) |
Apr 17, 2019 | 2763 | 2788 | 2749 | 2780 | 0 | +25.17(+0.91%) |
Apr 16, 2019 | 2757 | 2774 | 2740 | 2754 | 0 | +5.94(+0.22%) |
Apr 15, 2019 | 2741 | 2758 | 2726 | 2748 | 0 | +7.43(+0.27%) |
Apr 12, 2019 | 2738 | 2752 | 2720 | 2741 | 0 | +21.56(+0.79%) |
Apr 11, 2019 | 2729 | 2735 | 2709 | 2719 | 0 | -2.78(-0.10%) |
Apr 10, 2019 | 2706 | 2728 | 2696 | 2722 | 0 | +19.59(+0.72%) |
Apr 09, 2019 | 2706 | 2726 | 2692 | 2703 | 0 | -12.87(-0.47%) |
Apr 08, 2019 | 2692 | 2720 | 2680 | 2715 | 0 | +17.20(+0.64%) |
Apr 05, 2019 | 2690 | 2704 | 2683 | 2698 | 0 | +16.93(+0.63%) |
Apr 04, 2019 | 2675 | 2693 | 2654 | 2681 | 0 | +4.69(+0.18%) |
Apr 03, 2019 | 2671 | 2689 | 2658 | 2677 | 0 | +12.84(+0.48%) |
Apr 02, 2019 | 2655 | 2676 | 2645 | 2664 | 0 | +6.72(+0.25%) |