Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2903 | 2913 | 2883 | 2902 | 0 | +24.35(+0.85%) |
Mar 28, 2019 | 2879 | 2890 | 2854 | 2878 | 0 | +9.01(+0.31%) |
Mar 27, 2019 | 2895 | 2905 | 2841 | 2869 | 0 | -26.85(-0.93%) |
Mar 26, 2019 | 2904 | 2918 | 2874 | 2895 | 0 | +18.23(+0.63%) |
Mar 25, 2019 | 2861 | 2891 | 2845 | 2877 | 0 | +5.22(+0.18%) |
Mar 22, 2019 | 2933 | 2942 | 2869 | 2872 | 0 | -77.27(-2.62%) |
Mar 21, 2019 | 2895 | 2960 | 2888 | 2949 | 0 | +48.47(+1.67%) |
Mar 20, 2019 | 2893 | 2926 | 2873 | 2901 | 0 | +7.47(+0.26%) |
Mar 19, 2019 | 2895 | 2919 | 2879 | 2893 | 0 | +14.97(+0.52%) |
Mar 18, 2019 | 2850 | 2890 | 2844 | 2878 | 0 | +30.07(+1.06%) |
Mar 15, 2019 | 2827 | 2869 | 2813 | 2848 | 0 | +32.75(+1.16%) |
Mar 14, 2019 | 2820 | 2836 | 2808 | 2815 | 0 | -3.02(-0.11%) |
Mar 13, 2019 | 2808 | 2834 | 2799 | 2818 | 0 | +24.45(+0.88%) |
Mar 12, 2019 | 2783 | 2809 | 2773 | 2794 | 0 | +11.40(+0.41%) |
Mar 11, 2019 | 2734 | 2789 | 2731 | 2783 | 0 | +52.67(+1.93%) |
Mar 08, 2019 | 2702 | 2734 | 2685 | 2730 | 0 | -1.69(-0.06%) |
Mar 07, 2019 | 2762 | 2773 | 2720 | 2732 | 0 | -36.45(-1.32%) |
Mar 06, 2019 | 2785 | 2799 | 2759 | 2768 | 0 | -14.11(-0.51%) |
Mar 05, 2019 | 2792 | 2802 | 2768 | 2782 | 0 | -5.88(-0.21%) |
Mar 04, 2019 | 2801 | 2818 | 2754 | 2788 | 0 | +2.07(+0.07%) |
Mar 01, 2019 | 2785 | 2800 | 2763 | 2786 | 0 | +23.97(+0.87%) |
Feb 28, 2019 | 2759 | 2780 | 2752 | 2762 | 0 | -4.11(-0.15%) |
Feb 27, 2019 | 2752 | 2771 | 2733 | 2766 | 0 | +0.71(+0.03%) |
Feb 26, 2019 | 2745 | 2778 | 2736 | 2765 | 0 | +11.70(+0.42%) |
Feb 25, 2019 | 2759 | 2777 | 2746 | 2754 | 0 | +10.95(+0.40%) |
Feb 22, 2019 | 2729 | 2750 | 2721 | 2743 | 0 | +31.81(+1.17%) |
Feb 21, 2019 | 2689 | 2720 | 2676 | 2711 | 0 | +16.99(+0.63%) |
Feb 20, 2019 | 2707 | 2714 | 2676 | 2694 | 0 | -13.47(-0.50%) |
Feb 19, 2019 | 2685 | 2719 | 2683 | 2707 | 0 | +11.54(+0.43%) |
Feb 15, 2019 | 2696 | 2709 | 2675 | 2696 | 0 | +15.65(+0.58%) |
Feb 14, 2019 | 2676 | 2701 | 2656 | 2680 | 0 | -1.60(-0.06%) |
Feb 13, 2019 | 2691 | 2705 | 2672 | 2682 | 0 | +2.11(+0.08%) |
Feb 12, 2019 | 2651 | 2687 | 2640 | 2680 | 0 | +46.67(+1.77%) |
Feb 11, 2019 | 2643 | 2659 | 2622 | 2633 | 0 | +3.15(+0.12%) |
Feb 08, 2019 | 2607 | 2633 | 2591 | 2630 | 0 | -2.47(-0.09%) |
Feb 07, 2019 | 2644 | 2653 | 2608 | 2632 | 0 | -36.79(-1.38%) |
Feb 06, 2019 | 2689 | 2699 | 2654 | 2669 | 0 | -18.00(-0.67%) |
Feb 05, 2019 | 2666 | 2697 | 2661 | 2687 | 0 | +31.35(+1.18%) |
Feb 04, 2019 | 2619 | 2667 | 2610 | 2656 | 0 | +31.92(+1.22%) |
Feb 01, 2019 | 2627 | 2662 | 2602 | 2624 | 0 | -42.02(-1.58%) |
Jan 31, 2019 | 2641 | 2684 | 2624 | 2666 | 0 | +11.73(+0.44%) |
Jan 30, 2019 | 2607 | 2662 | 2598 | 2654 | 0 | +75.93(+2.94%) |
Jan 29, 2019 | 2612 | 2620 | 2565 | 2578 | 0 | -42.86(-1.64%) |
Jan 28, 2019 | 2628 | 2639 | 2595 | 2621 | 0 | -36.15(-1.36%) |
Jan 25, 2019 | 2655 | 2675 | 2636 | 2657 | 0 | +11.64(+0.44%) |
Jan 24, 2019 | 2642 | 2660 | 2617 | 2646 | 0 | +9.96(+0.38%) |
Jan 23, 2019 | 2638 | 2657 | 2602 | 2636 | 0 | +26.04(+1.00%) |
Jan 22, 2019 | 2646 | 2654 | 2585 | 2610 | 0 | -58.66(-2.20%) |
Jan 18, 2019 | 2667 | 2685 | 2641 | 2668 | 0 | +30.35(+1.15%) |
Jan 17, 2019 | 2613 | 2651 | 2608 | 2638 | 0 | +18.16(+0.69%) |
Jan 16, 2019 | 2625 | 2646 | 2610 | 2620 | 0 | +2.00(+0.08%) |
Jan 15, 2019 | 2567 | 2622 | 2556 | 2618 | 0 | +60.63(+2.37%) |
Jan 14, 2019 | 2553 | 2583 | 2535 | 2557 | 0 | -24.38(-0.94%) |
Jan 11, 2019 | 2576 | 2600 | 2556 | 2582 | 0 | -10.02(-0.39%) |
Jan 10, 2019 | 2570 | 2598 | 2548 | 2592 | 0 | -1.67(-0.06%) |
Jan 09, 2019 | 2585 | 2612 | 2567 | 2593 | 0 | +15.21(+0.59%) |
Jan 08, 2019 | 2583 | 2603 | 2537 | 2578 | 0 | +29.51(+1.16%) |
Jan 07, 2019 | 2525 | 2570 | 2506 | 2549 | 0 | +37.40(+1.49%) |
Jan 04, 2019 | 2448 | 2529 | 2431 | 2511 | 0 | +113.80(+4.75%) |
Jan 03, 2019 | 2446 | 2461 | 2391 | 2397 | 0 | -80.17(-3.24%) |