Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 2652 | 2662 | 2632 | 2657 | 0 | +27.27(+1.04%) |
Mar 29, 2019 | 2633 | 2639 | 2614 | 2630 | 0 | +14.12(+0.54%) |
Mar 28, 2019 | 2619 | 2629 | 2597 | 2616 | 0 | +5.93(+0.23%) |
Mar 27, 2019 | 2624 | 2636 | 2585 | 2610 | 0 | -8.25(-0.32%) |
Mar 26, 2019 | 2639 | 2655 | 2596 | 2618 | 0 | +6.82(+0.26%) |
Mar 25, 2019 | 2607 | 2632 | 2582 | 2611 | 0 | +1.22(+0.05%) |
Mar 22, 2019 | 2657 | 2675 | 2604 | 2610 | 0 | -61.97(-2.32%) |
Mar 21, 2019 | 2627 | 2684 | 2620 | 2672 | 0 | +47.31(+1.80%) |
Mar 20, 2019 | 2612 | 2644 | 2593 | 2625 | 0 | +10.21(+0.39%) |
Mar 19, 2019 | 2627 | 2644 | 2604 | 2614 | 0 | -2.56(-0.10%) |
Mar 18, 2019 | 2588 | 2624 | 2584 | 2617 | 0 | +27.73(+1.07%) |
Mar 15, 2019 | 2578 | 2606 | 2562 | 2589 | 0 | +28.48(+1.11%) |
Mar 14, 2019 | 2563 | 2573 | 2550 | 2561 | 0 | +4.93(+0.19%) |
Mar 13, 2019 | 2552 | 2571 | 2540 | 2556 | 0 | +17.61(+0.69%) |
Mar 12, 2019 | 2529 | 2553 | 2519 | 2538 | 0 | +12.59(+0.50%) |
Mar 11, 2019 | 2485 | 2530 | 2482 | 2526 | 0 | +54.72(+2.21%) |
Mar 08, 2019 | 2448 | 2477 | 2433 | 2471 | 0 | -1.55(-0.06%) |
Mar 07, 2019 | 2500 | 2507 | 2462 | 2472 | 0 | -33.86(-1.35%) |
Mar 06, 2019 | 2518 | 2531 | 2499 | 2506 | 0 | -11.45(-0.45%) |
Mar 05, 2019 | 2525 | 2534 | 2507 | 2518 | 0 | -2.01(-0.08%) |
Mar 04, 2019 | 2525 | 2545 | 2493 | 2520 | 0 | +5.42(+0.22%) |
Mar 01, 2019 | 2512 | 2527 | 2491 | 2514 | 0 | +23.39(+0.94%) |
Feb 28, 2019 | 2493 | 2511 | 2482 | 2491 | 0 | -7.96(-0.32%) |
Feb 27, 2019 | 2486 | 2505 | 2472 | 2499 | 0 | +2.65(+0.11%) |
Feb 26, 2019 | 2485 | 2510 | 2475 | 2496 | 0 | +5.70(+0.23%) |
Feb 25, 2019 | 2500 | 2515 | 2486 | 2491 | 0 | +6.47(+0.26%) |
Feb 22, 2019 | 2470 | 2490 | 2463 | 2484 | 0 | +23.17(+0.94%) |
Feb 21, 2019 | 2451 | 2472 | 2433 | 2461 | 0 | +7.14(+0.29%) |
Feb 20, 2019 | 2461 | 2474 | 2437 | 2454 | 0 | -7.11(-0.29%) |
Feb 19, 2019 | 2444 | 2474 | 2440 | 2461 | 0 | +14.48(+0.59%) |
Feb 15, 2019 | 2452 | 2462 | 2432 | 2446 | 0 | +9.22(+0.38%) |
Feb 14, 2019 | 2430 | 2452 | 2413 | 2437 | 0 | -4.30(-0.18%) |
Feb 13, 2019 | 2448 | 2463 | 2432 | 2442 | 0 | +3.35(+0.14%) |
Feb 12, 2019 | 2419 | 2445 | 2410 | 2438 | 0 | +35.71(+1.49%) |
Feb 11, 2019 | 2418 | 2427 | 2394 | 2402 | 0 | -4.36(-0.18%) |
Feb 08, 2019 | 2393 | 2414 | 2379 | 2407 | 0 | -7.82(-0.32%) |
Feb 07, 2019 | 2420 | 2434 | 2393 | 2415 | 0 | -24.82(-1.02%) |
Feb 06, 2019 | 2459 | 2467 | 2426 | 2439 | 0 | -18.61(-0.76%) |
Feb 05, 2019 | 2440 | 2467 | 2435 | 2458 | 0 | +31.53(+1.30%) |
Feb 04, 2019 | 2390 | 2435 | 2381 | 2427 | 0 | +37.89(+1.59%) |