Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 2409 | 2431 | 2378 | 2389 | 0 | -46.83(-1.92%) |
Jan 31, 2019 | 2415 | 2458 | 2400 | 2436 | 0 | +17.85(+0.74%) |
Jan 30, 2019 | 2388 | 2429 | 2366 | 2418 | 0 | +73.37(+3.13%) |
Jan 29, 2019 | 2362 | 2376 | 2323 | 2344 | 0 | -20.24(-0.86%) |
Jan 28, 2019 | 2368 | 2376 | 2339 | 2365 | 0 | -28.24(-1.18%) |
Jan 25, 2019 | 2389 | 2409 | 2372 | 2393 | 0 | +29.14(+1.23%) |
Jan 24, 2019 | 2367 | 2377 | 2340 | 2364 | 0 | -3.18(-0.13%) |
Jan 23, 2019 | 2372 | 2384 | 2337 | 2367 | 0 | +13.97(+0.59%) |
Jan 22, 2019 | 2386 | 2395 | 2334 | 2353 | 0 | -47.10(-1.96%) |
Jan 18, 2019 | 2403 | 2415 | 2380 | 2400 | 0 | +21.51(+0.90%) |
Jan 17, 2019 | 2355 | 2392 | 2348 | 2378 | 0 | +15.28(+0.65%) |
Jan 16, 2019 | 2357 | 2383 | 2349 | 2363 | 0 | +7.93(+0.34%) |
Jan 15, 2019 | 2316 | 2361 | 2305 | 2355 | 0 | +49.15(+2.13%) |
Jan 14, 2019 | 2305 | 2330 | 2287 | 2306 | 0 | -22.82(-0.98%) |
Jan 11, 2019 | 2332 | 2348 | 2314 | 2329 | 0 | -14.72(-0.63%) |
Jan 10, 2019 | 2326 | 2349 | 2304 | 2344 | 0 | -6.57(-0.28%) |
Jan 09, 2019 | 2340 | 2366 | 2321 | 2350 | 0 | +20.32(+0.87%) |
Jan 08, 2019 | 2329 | 2351 | 2295 | 2330 | 0 | +30.93(+1.35%) |
Jan 07, 2019 | 2281 | 2315 | 2261 | 2299 | 0 | +27.11(+1.19%) |
Jan 04, 2019 | 2225 | 2286 | 2210 | 2272 | 0 | +82.60(+3.77%) |
Jan 03, 2019 | 2222 | 2240 | 2182 | 2189 | 0 | -98.65(-4.31%) |