Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2933 | 2944 | 2929 | 2942 | 0 | +16.84(+0.58%) |
Jun 27, 2019 | 2920 | 2929 | 2919 | 2925 | 0 | +11.14(+0.38%) |
Jun 26, 2019 | 2926 | 2933 | 2913 | 2914 | 0 | -3.60(-0.12%) |
Jun 25, 2019 | 2946 | 2947 | 2916 | 2917 | 0 | -27.97(-0.95%) |
Jun 24, 2019 | 2951 | 2955 | 2944 | 2945 | 0 | -5.11(-0.17%) |
Jun 21, 2019 | 2953 | 2964 | 2947 | 2950 | 0 | -3.72(-0.13%) |
Jun 20, 2019 | 2950 | 2958 | 2932 | 2954 | 0 | +27.72(+0.95%) |
Jun 19, 2019 | 2921 | 2932 | 2911 | 2926 | 0 | +8.71(+0.30%) |
Jun 18, 2019 | 2907 | 2931 | 2905 | 2918 | 0 | +28.08(+0.97%) |
Jun 17, 2019 | 2890 | 2897 | 2887 | 2890 | 0 | +2.69(+0.09%) |
Jun 14, 2019 | 2887 | 2894 | 2880 | 2887 | 0 | -4.66(-0.16%) |
Jun 13, 2019 | 2886 | 2895 | 2882 | 2892 | 0 | +11.80(+0.41%) |
Jun 12, 2019 | 2883 | 2889 | 2875 | 2880 | 0 | -5.88(-0.20%) |
Jun 11, 2019 | 2903 | 2911 | 2879 | 2886 | 0 | -1.01(-0.03%) |
Jun 10, 2019 | 2886 | 2905 | 2886 | 2887 | 0 | +13.39(+0.47%) |
Jun 07, 2019 | 2853 | 2885 | 2853 | 2873 | 0 | +29.85(+1.05%) |
Jun 06, 2019 | 2829 | 2852 | 2822 | 2843 | 0 | +17.34(+0.61%) |
Jun 05, 2019 | 2818 | 2827 | 2801 | 2826 | 0 | +22.88(+0.82%) |
Jun 04, 2019 | 2763 | 2804 | 2763 | 2803 | 0 | +58.82(+2.14%) |
Jun 03, 2019 | 2752 | 2763 | 2729 | 2744 | 0 | -7.61(-0.28%) |
May 31, 2019 | 2766 | 2769 | 2751 | 2752 | 0 | -36.80(-1.32%) |
May 30, 2019 | 2787 | 2799 | 2777 | 2789 | 0 | +5.84(+0.21%) |
May 29, 2019 | 2790 | 2792 | 2766 | 2783 | 0 | -19.37(-0.69%) |
May 28, 2019 | 2830 | 2841 | 2802 | 2802 | 0 | -23.67(-0.84%) |
May 24, 2019 | 2826 | 2826 | 2826 | 2826 | 0 | +3.82(+0.14%) |
May 23, 2019 | 2837 | 2837 | 2805 | 2822 | 0 | -34.03(-1.19%) |
May 22, 2019 | 2856 | 2865 | 2851 | 2856 | 0 | -8.09(-0.28%) |
May 21, 2019 | 2854 | 2869 | 2854 | 2864 | 0 | +24.13(+0.85%) |
May 20, 2019 | 2842 | 2854 | 2831 | 2840 | 0 | -19.30(-0.67%) |
May 17, 2019 | 2859 | 2885 | 2854 | 2860 | 0 | -16.79(-0.58%) |
May 16, 2019 | 2856 | 2892 | 2856 | 2876 | 0 | +25.36(+0.89%) |
May 15, 2019 | 2820 | 2859 | 2815 | 2851 | 0 | +16.55(+0.58%) |
May 14, 2019 | 2820 | 2853 | 2820 | 2834 | 0 | +22.54(+0.80%) |
May 13, 2019 | 2840 | 2840 | 2801 | 2812 | 0 | -69.53(-2.41%) |
May 10, 2019 | 2863 | 2891 | 2825 | 2881 | 0 | +10.68(+0.37%) |
May 09, 2019 | 2860 | 2876 | 2836 | 2871 | 0 | -8.70(-0.30%) |
May 08, 2019 | 2880 | 2898 | 2873 | 2879 | 0 | -4.63(-0.16%) |
May 07, 2019 | 2913 | 2913 | 2863 | 2884 | 0 | -48.42(-1.65%) |
May 06, 2019 | 2909 | 2937 | 2898 | 2932 | 0 | -13.17(-0.45%) |
May 03, 2019 | 2929 | 2948 | 2929 | 2946 | 0 | +28.12(+0.96%) |
May 02, 2019 | 2922 | 2932 | 2900 | 2918 | 0 | -6.21(-0.21%) |
May 01, 2019 | 2952 | 2954 | 2923 | 2924 | 0 | -22.10(-0.75%) |
Apr 30, 2019 | 2937 | 2948 | 2924 | 2946 | 0 | +2.80(+0.10%) |
Apr 29, 2019 | 2941 | 2950 | 2939 | 2943 | 0 | +3.15(+0.11%) |
Apr 26, 2019 | 2926 | 2940 | 2918 | 2940 | 0 | +13.71(+0.47%) |
Apr 25, 2019 | 2929 | 2933 | 2913 | 2926 | 0 | -1.08(-0.04%) |
Apr 24, 2019 | 2934 | 2937 | 2926 | 2927 | 0 | -6.43(-0.22%) |
Apr 23, 2019 | 2910 | 2936 | 2909 | 2934 | 0 | +25.71(+0.88%) |
Apr 22, 2019 | 2899 | 2910 | 2896 | 2908 | 0 | +2.94(+0.10%) |
Apr 18, 2019 | 2905 | 2905 | 2905 | 2905 | 0 | +4.58(+0.16%) |
Apr 17, 2019 | 2916 | 2918 | 2895 | 2900 | 0 | -6.61(-0.23%) |
Apr 16, 2019 | 2912 | 2916 | 2901 | 2907 | 0 | +1.48(+0.05%) |
Apr 15, 2019 | 2908 | 2910 | 2896 | 2906 | 0 | -1.83(-0.06%) |
Apr 12, 2019 | 2901 | 2911 | 2898 | 2907 | 0 | +19.09(+0.66%) |
Apr 11, 2019 | 2892 | 2893 | 2882 | 2888 | 0 | +0.11(+0.00%) |
Apr 10, 2019 | 2881 | 2890 | 2879 | 2888 | 0 | +10.01(+0.35%) |
Apr 09, 2019 | 2887 | 2887 | 2873 | 2878 | 0 | -17.57(-0.61%) |
Apr 08, 2019 | 2888 | 2896 | 2881 | 2896 | 0 | +3.03(+0.10%) |
Apr 05, 2019 | 2884 | 2893 | 2883 | 2893 | 0 | +13.35(+0.46%) |
Apr 04, 2019 | 2874 | 2881 | 2867 | 2879 | 0 | +5.99(+0.21%) |
Apr 03, 2019 | 2876 | 2885 | 2865 | 2873 | 0 | +6.16(+0.21%) |
Apr 02, 2019 | 2868 | 2873 | 2859 | 2867 | 0 | +0.05(+0.00%) |