Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3744 | 3744 | 3744 | 3744 | 0 | +5.85(+0.16%) |
Apr 29, 2019 | 3736 | 3746 | 3705 | 3738 | 0 | +10.20(+0.27%) |
Apr 26, 2019 | 3713 | 3734 | 3701 | 3728 | 0 | +13.90(+0.37%) |
Apr 25, 2019 | 3730 | 3734 | 3705 | 3714 | 0 | -38.48(-1.03%) |
Apr 24, 2019 | 3795 | 3795 | 3748 | 3752 | 0 | -54.78(-1.44%) |
Apr 23, 2019 | 3852 | 3852 | 3790 | 3807 | 0 | -45.32(-1.18%) |
Apr 18, 2019 | 3852 | 3852 | 3852 | 3852 | 0 | +5.48(+0.14%) |
Apr 17, 2019 | 3853 | 3867 | 3828 | 3847 | 0 | -13.35(-0.35%) |
Apr 16, 2019 | 3850 | 3866 | 3841 | 3860 | 0 | +13.39(+0.35%) |
Apr 15, 2019 | 3854 | 3868 | 3842 | 3847 | 0 | +1.73(+0.04%) |
Apr 12, 2019 | 3801 | 3845 | 3791 | 3845 | 0 | +37.31(+0.98%) |
Apr 11, 2019 | 3783 | 3815 | 3774 | 3808 | 0 | +29.44(+0.78%) |
Apr 10, 2019 | 3788 | 3805 | 3773 | 3778 | 0 | -11.91(-0.31%) |
Apr 09, 2019 | 3787 | 3811 | 3775 | 3790 | 0 | -2.87(-0.08%) |
Apr 08, 2019 | 3792 | 3795 | 3787 | 3793 | 0 | -12.31(-0.32%) |
Apr 05, 2019 | 3787 | 3814 | 3787 | 3805 | 0 | +23.17(+0.61%) |
Apr 04, 2019 | 3763 | 3786 | 3758 | 3782 | 0 | +9.52(+0.25%) |
Apr 03, 2019 | 3760 | 3774 | 3758 | 3773 | 0 | +35.92(+0.96%) |
Apr 02, 2019 | 3718 | 3744 | 3718 | 3737 | 0 | +23.18(+0.62%) |
Apr 01, 2019 | 3684 | 3716 | 3681 | 3714 | 0 | +54.88(+1.50%) |
Mar 29, 2019 | 3622 | 3661 | 3614 | 3659 | 0 | +57.65(+1.60%) |
Mar 28, 2019 | 3617 | 3633 | 3599 | 3601 | 0 | -13.50(-0.37%) |
Mar 27, 2019 | 3596 | 3644 | 3589 | 3615 | 0 | +23.00(+0.64%) |
Mar 26, 2019 | 3570 | 3599 | 3549 | 3592 | 0 | +30.89(+0.87%) |
Mar 25, 2019 | 3568 | 3586 | 3538 | 3561 | 0 | -28.05(-0.78%) |
Mar 22, 2019 | 3668 | 3670 | 3586 | 3589 | 0 | -65.93(-1.80%) |
Mar 21, 2019 | 3648 | 3661 | 3635 | 3655 | 0 | -0.98(-0.03%) |
Mar 20, 2019 | 3682 | 3684 | 3652 | 3656 | 0 | -35.44(-0.96%) |
Mar 19, 2019 | 3662 | 3708 | 3662 | 3691 | 0 | +30.28(+0.83%) |
Mar 18, 2019 | 3635 | 3661 | 3631 | 3661 | 0 | +20.54(+0.56%) |
Mar 15, 2019 | 3611 | 3644 | 3610 | 3640 | 0 | +30.62(+0.85%) |
Mar 14, 2019 | 3594 | 3618 | 3594 | 3610 | 0 | +12.23(+0.34%) |
Mar 13, 2019 | 3576 | 3599 | 3567 | 3597 | 0 | +17.83(+0.50%) |
Mar 12, 2019 | 3591 | 3592 | 3567 | 3580 | 0 | +10.71(+0.30%) |
Mar 11, 2019 | 3550 | 3573 | 3546 | 3569 | 0 | +32.26(+0.91%) |
Mar 08, 2019 | 3551 | 3553 | 3525 | 3537 | 0 | -36.62(-1.02%) |
Mar 07, 2019 | 3599 | 3605 | 3551 | 3573 | 0 | -32.57(-0.90%) |
Mar 06, 2019 | 3636 | 3638 | 3597 | 3606 | 0 | -35.34(-0.97%) |
Mar 05, 2019 | 3643 | 3673 | 3628 | 3641 | 0 | -0.99(-0.03%) |
Mar 04, 2019 | 3658 | 3666 | 3640 | 3642 | 0 | -2.01(-0.06%) |
Mar 01, 2019 | 3624 | 3654 | 3618 | 3644 | 0 | +39.66(+1.10%) |
Feb 28, 2019 | 3569 | 3609 | 3569 | 3604 | 0 | +8.87(+0.25%) |
Feb 27, 2019 | 3591 | 3604 | 3576 | 3596 | 0 | -9.19(-0.25%) |
Feb 26, 2019 | 3577 | 3607 | 3563 | 3605 | 0 | +17.28(+0.48%) |
Feb 25, 2019 | 3589 | 3595 | 3578 | 3588 | 0 | +14.70(+0.41%) |
Feb 22, 2019 | 3579 | 3593 | 3571 | 3573 | 0 | -13.33(-0.37%) |
Feb 21, 2019 | 3609 | 3618 | 3582 | 3586 | 0 | -29.71(-0.82%) |
Feb 20, 2019 | 3586 | 3619 | 3582 | 3616 | 0 | +30.38(+0.85%) |
Feb 19, 2019 | 3584 | 3594 | 3569 | 3585 | 0 | -7.92(-0.22%) |
Feb 18, 2019 | 3575 | 3597 | 3573 | 3593 | 0 | +25.42(+0.71%) |
Feb 15, 2019 | 3513 | 3572 | 3500 | 3568 | 0 | +47.08(+1.34%) |
Feb 14, 2019 | 3555 | 3561 | 3521 | 3521 | 0 | -14.25(-0.40%) |
Feb 13, 2019 | 3540 | 3555 | 3528 | 3535 | 0 | +8.21(+0.23%) |
Feb 12, 2019 | 3525 | 3536 | 3516 | 3527 | 0 | +30.56(+0.87%) |
Feb 11, 2019 | 3488 | 3509 | 3485 | 3496 | 0 | +22.65(+0.65%) |
Feb 08, 2019 | 3498 | 3505 | 3464 | 3474 | 0 | -40.37(-1.15%) |
Feb 07, 2019 | 3562 | 3567 | 3514 | 3514 | 0 | -63.67(-1.78%) |
Feb 06, 2019 | 3561 | 3583 | 3558 | 3578 | 0 | +18.50(+0.52%) |
Feb 05, 2019 | 3508 | 3559 | 3497 | 3559 | 0 | +52.45(+1.50%) |
Feb 04, 2019 | 3505 | 3513 | 3490 | 3507 | 0 | -1.02(-0.03%) |
Feb 01, 2019 | 3507 | 3512 | 3487 | 3508 | 0 | +16.22(+0.46%) |
Jan 31, 2019 | 3504 | 3524 | 3469 | 3492 | 0 | +3.22(+0.09%) |
Jan 30, 2019 | 3478 | 3494 | 3466 | 3488 | 0 | +10.80(+0.31%) |
Jan 29, 2019 | 3469 | 3489 | 3453 | 3478 | 0 | +10.94(+0.32%) |
Jan 28, 2019 | 3492 | 3498 | 3464 | 3467 | 0 | -30.30(-0.87%) |
Jan 25, 2019 | 3476 | 3500 | 3475 | 3497 | 0 | +38.68(+1.12%) |
Jan 24, 2019 | 3460 | 3476 | 3444 | 3458 | 0 | +0.89(+0.03%) |
Jan 23, 2019 | 3442 | 3478 | 3431 | 3457 | 0 | +8.19(+0.24%) |
Jan 22, 2019 | 3448 | 3467 | 3436 | 3449 | 0 | -16.09(-0.46%) |
Jan 21, 2019 | 3483 | 3483 | 3461 | 3465 | 0 | -18.19(-0.52%) |
Jan 18, 2019 | 3457 | 3486 | 3452 | 3483 | 0 | +53.76(+1.57%) |
Jan 17, 2019 | 3439 | 3439 | 3419 | 3430 | 0 | -17.25(-0.50%) |
Jan 16, 2019 | 3433 | 3447 | 3422 | 3447 | 0 | +24.97(+0.73%) |
Jan 15, 2019 | 3422 | 3434 | 3396 | 3422 | 0 | +27.45(+0.81%) |
Jan 14, 2019 | 3407 | 3418 | 3388 | 3395 | 0 | -17.18(-0.50%) |
Jan 11, 2019 | 3424 | 3444 | 3403 | 3412 | 0 | -1.43(-0.04%) |
Jan 10, 2019 | 3379 | 3413 | 3373 | 3413 | 0 | +8.90(+0.26%) |
Jan 09, 2019 | 3412 | 3422 | 3393 | 3404 | 0 | +21.29(+0.63%) |
Jan 08, 2019 | 3341 | 3401 | 3337 | 3383 | 0 | +42.19(+1.26%) |
Jan 07, 2019 | 3327 | 3341 | 3303 | 3341 | 0 | +23.73(+0.72%) |
Jan 04, 2019 | 3250 | 3320 | 3245 | 3317 | 0 | +95.55(+2.97%) |
Jan 03, 2019 | 3206 | 3240 | 3200 | 3222 | 0 | -1.64(-0.05%) |
Jan 02, 2019 | 3207 | 3230 | 3166 | 3223 | 0 | -20.49(-0.63%) |
Dec 31, 2018 | 3244 | 3244 | 3244 | 3244 | 0 | +34.63(+1.08%) |
Dec 28, 2018 | 3190 | 3224 | 3178 | 3209 | 0 | +44.02(+1.39%) |
Dec 27, 2018 | 3254 | 3254 | 3145 | 3165 | 0 | -45.10(-1.40%) |
Dec 24, 2018 | 3210 | 3210 | 3210 | 3210 | 0 | -30.90(-0.95%) |
Dec 21, 2018 | 3233 | 3247 | 3195 | 3241 | 0 | -6.49(-0.20%) |
Dec 20, 2018 | 3274 | 3290 | 3245 | 3247 | 0 | -79.37(-2.39%) |
Dec 19, 2018 | 3315 | 3335 | 3313 | 3327 | 0 | +10.16(+0.31%) |
Dec 18, 2018 | 3314 | 3337 | 3296 | 3317 | 0 | -14.58(-0.44%) |
Dec 17, 2018 | 3379 | 3379 | 3321 | 3331 | 0 | -53.03(-1.57%) |
Dec 14, 2018 | 3373 | 3389 | 3341 | 3384 | 0 | -16.93(-0.50%) |
Dec 13, 2018 | 3409 | 3422 | 3394 | 3401 | 0 | -0.02(-0.00%) |
Dec 12, 2018 | 3348 | 3408 | 3345 | 3401 | 0 | +66.45(+1.99%) |
Dec 11, 2018 | 3303 | 3358 | 3290 | 3335 | 0 | +47.87(+1.46%) |
Dec 10, 2018 | 3328 | 3332 | 3282 | 3287 | 0 | -57.67(-1.72%) |
Dec 07, 2018 | 3344 | 3378 | 3343 | 3345 | 0 | +19.79(+0.60%) |
Dec 06, 2018 | 3414 | 3416 | 3318 | 3325 | 0 | -117.76(-3.42%) |
Dec 05, 2018 | 3449 | 3466 | 3435 | 3443 | 0 | -40.35(-1.16%) |
Dec 04, 2018 | 3518 | 3518 | 3483 | 3483 | 0 | -43.76(-1.24%) |
Dec 03, 2018 | 3552 | 3562 | 3522 | 3527 | 0 | +38.77(+1.11%) |
Nov 30, 2018 | 3500 | 3500 | 3475 | 3488 | 0 | -4.09(-0.12%) |
Nov 29, 2018 | 3501 | 3513 | 3478 | 3492 | 0 | +17.99(+0.52%) |
Nov 28, 2018 | 3488 | 3491 | 3464 | 3474 | 0 | -10.43(-0.30%) |
Nov 27, 2018 | 3478 | 3487 | 3455 | 3484 | 0 | +9.16(+0.26%) |
Nov 26, 2018 | 3463 | 3489 | 3453 | 3475 | 0 | +33.84(+0.98%) |
Nov 23, 2018 | 3431 | 3444 | 3422 | 3441 | 0 | +14.54(+0.42%) |
Nov 22, 2018 | 3465 | 3465 | 3427 | 3427 | 0 | -44.47(-1.28%) |
Nov 21, 2018 | 3446 | 3475 | 3441 | 3471 | 0 | +40.89(+1.19%) |
Nov 20, 2018 | 3488 | 3490 | 3420 | 3430 | 0 | -72.93(-2.08%) |
Nov 19, 2018 | 3541 | 3558 | 3503 | 3503 | 0 | -26.42(-0.75%) |
Nov 16, 2018 | 3536 | 3559 | 3503 | 3530 | 0 | +3.64(+0.10%) |
Nov 15, 2018 | 3560 | 3584 | 3501 | 3526 | 0 | -12.65(-0.36%) |
Nov 14, 2018 | 3514 | 3560 | 3492 | 3539 | 0 | -9.78(-0.28%) |
Nov 13, 2018 | 3537 | 3559 | 3523 | 3549 | 0 | +24.90(+0.71%) |
Nov 12, 2018 | 3568 | 3580 | 3521 | 3524 | 0 | -32.60(-0.92%) |
Nov 09, 2018 | 3535 | 3562 | 3528 | 3556 | 0 | +4.08(+0.11%) |
Nov 08, 2018 | 3566 | 3584 | 3544 | 3552 | 0 | -9.64(-0.27%) |
Nov 07, 2018 | 3513 | 3567 | 3513 | 3562 | 0 | +63.81(+1.82%) |
Nov 06, 2018 | 3514 | 3517 | 3478 | 3498 | 0 | -10.28(-0.29%) |
Nov 05, 2018 | 3522 | 3527 | 3506 | 3508 | 0 | -13.59(-0.39%) |
Nov 02, 2018 | 3556 | 3566 | 3522 | 3522 | 0 | +18.67(+0.53%) |
Nov 01, 2018 | 3458 | 3514 | 3454 | 3503 | 0 | +56.19(+1.63%) |
Oct 31, 2018 | 3429 | 3462 | 3429 | 3447 | 0 | +50.58(+1.49%) |
Oct 30, 2018 | 3409 | 3410 | 3370 | 3396 | 0 | -9.53(-0.28%) |
Oct 29, 2018 | 3375 | 3443 | 3372 | 3406 | 0 | +32.51(+0.96%) |
Oct 26, 2018 | 3385 | 3385 | 3374 | 3374 | 0 | -26.51(-0.78%) |
Oct 25, 2018 | 3370 | 3418 | 3359 | 3400 | 0 | -27.70(-0.81%) |
Oct 24, 2018 | 3447 | 3480 | 3426 | 3428 | 0 | -9.67(-0.28%) |
Oct 23, 2018 | 3475 | 3481 | 3436 | 3437 | 0 | -72.99(-2.08%) |
Oct 22, 2018 | 3542 | 3556 | 3510 | 3510 | 0 | -10.89(-0.31%) |
Oct 19, 2018 | 3534 | 3537 | 3494 | 3521 | 0 | -16.81(-0.48%) |
Oct 18, 2018 | 3567 | 3576 | 3538 | 3538 | 0 | -21.89(-0.61%) |
Oct 17, 2018 | 3581 | 3602 | 3550 | 3560 | 0 | -3.97(-0.11%) |
Oct 16, 2018 | 3514 | 3569 | 3505 | 3564 | 0 | +57.46(+1.64%) |
Oct 15, 2018 | 3516 | 3518 | 3483 | 3506 | 0 | +1.45(+0.04%) |
Oct 12, 2018 | 3537 | 3542 | 3505 | 3505 | 0 | +2.25(+0.06%) |
Oct 11, 2018 | 3528 | 3550 | 3499 | 3503 | 0 | -72.56(-2.03%) |
Oct 10, 2018 | 3644 | 3646 | 3575 | 3575 | 0 | -77.79(-2.13%) |
Oct 09, 2018 | 3655 | 3661 | 3609 | 3653 | 0 | +13.91(+0.38%) |
Oct 08, 2018 | 3678 | 3684 | 3634 | 3639 | 0 | -47.44(-1.29%) |
Oct 05, 2018 | 3711 | 3711 | 3685 | 3687 | 0 | -28.09(-0.76%) |
Oct 04, 2018 | 3739 | 3744 | 3710 | 3715 | 0 | -30.69(-0.82%) |
Oct 03, 2018 | 3730 | 3756 | 3720 | 3745 | 0 | +43.00(+1.16%) |
Oct 02, 2018 | 3699 | 3710 | 3680 | 3702 | 0 | -12.58(-0.34%) |
Oct 01, 2018 | 3705 | 3730 | 3701 | 3715 | 0 | +8.28(+0.22%) |
Sep 28, 2018 | 3727 | 3730 | 3680 | 3707 | 0 | -34.44(-0.92%) |
Sep 27, 2018 | 3737 | 3743 | 3717 | 3741 | 0 | -2.40(-0.06%) |
Sep 26, 2018 | 3749 | 3751 | 3738 | 3744 | 0 | -7.23(-0.19%) |
Sep 25, 2018 | 3748 | 3766 | 3748 | 3751 | 0 | +3.59(+0.10%) |
Sep 24, 2018 | 3762 | 3766 | 3743 | 3747 | 0 | -27.67(-0.73%) |
Sep 21, 2018 | 3776 | 3797 | 3769 | 3775 | 0 | +6.06(+0.16%) |
Sep 20, 2018 | 3736 | 3777 | 3736 | 3769 | 0 | +36.78(+0.99%) |
Sep 19, 2018 | 3734 | 3745 | 3718 | 3732 | 0 | +1.18(+0.03%) |
Sep 18, 2018 | 3721 | 3741 | 3713 | 3731 | 0 | +16.07(+0.43%) |
Sep 17, 2018 | 3697 | 3734 | 3697 | 3715 | 0 | +5.24(+0.14%) |