Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2828 | 2836 | 2819 | 2834 | 0 | +18.96(+0.67%) |
Mar 28, 2019 | 2809 | 2820 | 2799 | 2815 | 0 | +10.07(+0.36%) |
Mar 27, 2019 | 2820 | 2826 | 2788 | 2805 | 0 | -13.09(-0.46%) |
Mar 26, 2019 | 2813 | 2830 | 2804 | 2818 | 0 | +20.10(+0.72%) |
Mar 25, 2019 | 2796 | 2810 | 2785 | 2798 | 0 | -2.35(-0.08%) |
Mar 22, 2019 | 2845 | 2846 | 2800 | 2801 | 0 | -54.17(-1.90%) |
Mar 21, 2019 | 2820 | 2860 | 2817 | 2855 | 0 | +30.65(+1.09%) |
Mar 20, 2019 | 2831 | 2844 | 2812 | 2824 | 0 | -24.55(-0.86%) |
Mar 19, 2019 | 2841 | 2852 | 2839 | 2849 | 0 | +15.84(+0.56%) |
Mar 18, 2019 | 2823 | 2835 | 2822 | 2833 | 0 | +10.46(+0.37%) |
Mar 15, 2019 | 2811 | 2831 | 2811 | 2822 | 0 | +14.00(+0.50%) |
Mar 14, 2019 | 2810 | 2815 | 2803 | 2808 | 0 | -2.44(-0.09%) |
Mar 13, 2019 | 2800 | 2821 | 2800 | 2811 | 0 | +19.78(+0.71%) |
Mar 12, 2019 | 2787 | 2798 | 2787 | 2791 | 0 | +7.84(+0.28%) |
Mar 11, 2019 | 2748 | 2784 | 2748 | 2783 | 0 | +40.23(+1.47%) |
Mar 08, 2019 | 2731 | 2744 | 2722 | 2743 | 0 | -5.86(-0.21%) |
Mar 07, 2019 | 2767 | 2767 | 2739 | 2749 | 0 | -22.52(-0.81%) |
Mar 06, 2019 | 2790 | 2790 | 2769 | 2771 | 0 | -18.20(-0.65%) |
Mar 05, 2019 | 2794 | 2796 | 2783 | 2790 | 0 | -3.16(-0.11%) |
Mar 04, 2019 | 2814 | 2817 | 2768 | 2793 | 0 | -10.88(-0.39%) |
Mar 01, 2019 | 2798 | 2808 | 2787 | 2804 | 0 | +19.20(+0.69%) |
Feb 28, 2019 | 2788 | 2794 | 2783 | 2784 | 0 | -7.89(-0.28%) |
Feb 27, 2019 | 2788 | 2796 | 2775 | 2792 | 0 | -1.52(-0.05%) |
Feb 26, 2019 | 2792 | 2803 | 2789 | 2794 | 0 | -2.21(-0.08%) |
Feb 25, 2019 | 2804 | 2813 | 2795 | 2796 | 0 | +3.44(+0.12%) |
Feb 22, 2019 | 2781 | 2794 | 2779 | 2793 | 0 | +17.79(+0.64%) |
Feb 21, 2019 | 2780 | 2782 | 2765 | 2775 | 0 | -9.82(-0.35%) |
Feb 20, 2019 | 2779 | 2790 | 2774 | 2785 | 0 | +4.94(+0.18%) |
Feb 19, 2019 | 2769 | 2787 | 2767 | 2780 | 0 | +4.16(+0.15%) |
Feb 15, 2019 | 2776 | 2776 | 2776 | 2776 | 0 | +29.87(+1.09%) |
Feb 14, 2019 | 2744 | 2758 | 2731 | 2746 | 0 | -7.30(-0.27%) |
Feb 13, 2019 | 2750 | 2762 | 2749 | 2753 | 0 | +8.30(+0.30%) |
Feb 12, 2019 | 2723 | 2748 | 2723 | 2745 | 0 | +34.93(+1.29%) |
Feb 11, 2019 | 2712 | 2718 | 2704 | 2710 | 0 | +1.92(+0.07%) |
Feb 08, 2019 | 2692 | 2708 | 2682 | 2708 | 0 | +1.83(+0.07%) |
Feb 07, 2019 | 2718 | 2719 | 2687 | 2706 | 0 | -25.56(-0.94%) |
Feb 06, 2019 | 2735 | 2738 | 2724 | 2732 | 0 | -6.09(-0.22%) |
Feb 05, 2019 | 2728 | 2739 | 2724 | 2738 | 0 | +12.83(+0.47%) |
Feb 04, 2019 | 2706 | 2725 | 2699 | 2725 | 0 | +18.34(+0.68%) |
Feb 01, 2019 | 2702 | 2717 | 2697 | 2707 | 0 | +2.43(+0.09%) |
Jan 31, 2019 | 2685 | 2709 | 2679 | 2704 | 0 | +23.05(+0.86%) |
Jan 30, 2019 | 2654 | 2690 | 2648 | 2681 | 0 | +41.05(+1.55%) |
Jan 29, 2019 | 2645 | 2651 | 2631 | 2640 | 0 | -3.85(-0.15%) |
Jan 28, 2019 | 2645 | 2645 | 2624 | 2644 | 0 | -20.91(-0.78%) |
Jan 25, 2019 | 2657 | 2672 | 2657 | 2665 | 0 | +22.43(+0.85%) |
Jan 24, 2019 | 2639 | 2647 | 2627 | 2642 | 0 | +3.63(+0.14%) |
Jan 23, 2019 | 2643 | 2653 | 2613 | 2639 | 0 | +5.80(+0.22%) |
Jan 22, 2019 | 2658 | 2658 | 2617 | 2633 | 0 | -37.81(-1.42%) |
Jan 18, 2019 | 2671 | 2671 | 2671 | 2671 | 0 | +34.75(+1.32%) |
Jan 17, 2019 | 2609 | 2645 | 2606 | 2636 | 0 | +19.86(+0.76%) |
Jan 16, 2019 | 2615 | 2626 | 2613 | 2616 | 0 | +5.80(+0.22%) |
Jan 15, 2019 | 2585 | 2613 | 2585 | 2610 | 0 | +27.69(+1.07%) |
Jan 14, 2019 | 2580 | 2589 | 2570 | 2583 | 0 | -13.65(-0.53%) |
Jan 11, 2019 | 2588 | 2596 | 2577 | 2596 | 0 | -0.38(-0.01%) |
Jan 10, 2019 | 2574 | 2598 | 2562 | 2597 | 0 | +11.68(+0.45%) |
Jan 09, 2019 | 2580 | 2595 | 2569 | 2585 | 0 | +10.55(+0.41%) |
Jan 08, 2019 | 2568 | 2580 | 2548 | 2574 | 0 | +24.72(+0.97%) |
Jan 07, 2019 | 2536 | 2566 | 2525 | 2550 | 0 | +17.75(+0.70%) |
Jan 04, 2019 | 2474 | 2538 | 2474 | 2532 | 0 | +84.05(+3.43%) |
Jan 03, 2019 | 2492 | 2493 | 2444 | 2448 | 0 | -62.14(-2.48%) |