Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2019 | 2907 | 2915 | 2874 | 2886 | 0 | -4.68(-0.16%) |
Aug 28, 2019 | 2896 | 2899 | 2879 | 2891 | 0 | -2.84(-0.10%) |
Aug 27, 2019 | 2902 | 2905 | 2887 | 2894 | 0 | -8.43(-0.29%) |
Aug 26, 2019 | 2880 | 2920 | 2879 | 2902 | 0 | +38.62(+1.35%) |
Aug 25, 2019 | 2851 | 2870 | 2849 | 2864 | 0 | -33.86(-1.17%) |
Aug 22, 2019 | 2885 | 2902 | 2879 | 2897 | 0 | +13.99(+0.49%) |
Aug 21, 2019 | 2888 | 2888 | 2868 | 2883 | 0 | +3.11(+0.11%) |
Aug 20, 2019 | 2875 | 2886 | 2873 | 2880 | 0 | +0.33(+0.01%) |
Aug 19, 2019 | 2879 | 2892 | 2875 | 2880 | 0 | -3.10(-0.11%) |
Aug 18, 2019 | 2836 | 2883 | 2830 | 2883 | 0 | +59.28(+2.10%) |
Aug 15, 2019 | 2818 | 2840 | 2812 | 2824 | 0 | +8.02(+0.28%) |
Aug 14, 2019 | 2762 | 2816 | 2757 | 2816 | 0 | +6.89(+0.25%) |
Aug 13, 2019 | 2824 | 2830 | 2808 | 2809 | 0 | +11.65(+0.42%) |
Aug 12, 2019 | 2798 | 2802 | 2791 | 2797 | 0 | -17.73(-0.63%) |
Aug 11, 2019 | 2782 | 2815 | 2777 | 2815 | 0 | +40.24(+1.45%) |
Aug 08, 2019 | 2806 | 2808 | 2770 | 2775 | 0 | -19.80(-0.71%) |
Aug 07, 2019 | 2784 | 2800 | 2782 | 2795 | 0 | +25.87(+0.93%) |
Aug 06, 2019 | 2789 | 2793 | 2769 | 2769 | 0 | -8.88(-0.32%) |
Aug 05, 2019 | 2777 | 2787 | 2734 | 2778 | 0 | -43.94(-1.56%) |
Aug 04, 2019 | 2855 | 2864 | 2822 | 2822 | 0 | -46.34(-1.62%) |
Aug 01, 2019 | 2861 | 2872 | 2851 | 2868 | 0 | -40.93(-1.41%) |
Jul 31, 2019 | 2921 | 2927 | 2902 | 2909 | 0 | -23.74(-0.81%) |
Jul 30, 2019 | 2944 | 2944 | 2926 | 2933 | 0 | -19.83(-0.67%) |
Jul 29, 2019 | 2946 | 2966 | 2946 | 2952 | 0 | +11.33(+0.39%) |
Jul 28, 2019 | 2944 | 2948 | 2933 | 2941 | 0 | -3.53(-0.12%) |
Jul 25, 2019 | 2928 | 2948 | 2924 | 2945 | 0 | +7.18(+0.24%) |
Jul 24, 2019 | 2923 | 2937 | 2916 | 2937 | 0 | +14.08(+0.48%) |
Jul 23, 2019 | 2908 | 2936 | 2908 | 2923 | 0 | +23.34(+0.80%) |
Jul 22, 2019 | 2887 | 2901 | 2883 | 2900 | 0 | +12.97(+0.45%) |
Jul 21, 2019 | 2926 | 2927 | 2880 | 2887 | 0 | -37.23(-1.27%) |
Jul 18, 2019 | 2910 | 2940 | 2910 | 2924 | 0 | +23.02(+0.79%) |
Jul 17, 2019 | 2922 | 2922 | 2901 | 2901 | 0 | -30.51(-1.04%) |
Jul 16, 2019 | 2933 | 2942 | 2924 | 2932 | 0 | -5.93(-0.20%) |
Jul 15, 2019 | 2939 | 2945 | 2931 | 2938 | 0 | -4.57(-0.16%) |
Jul 14, 2019 | 2922 | 2955 | 2887 | 2942 | 0 | +11.64(+0.40%) |
Jul 11, 2019 | 2915 | 2939 | 2906 | 2931 | 0 | +12.79(+0.44%) |
Jul 10, 2019 | 2928 | 2946 | 2908 | 2918 | 0 | +2.46(+0.08%) |
Jul 09, 2019 | 2935 | 2937 | 2908 | 2915 | 0 | -12.93(-0.44%) |
Jul 08, 2019 | 2929 | 2938 | 2913 | 2928 | 0 | -5.13(-0.17%) |
Jul 07, 2019 | 2998 | 2998 | 2919 | 2933 | 0 | -77.70(-2.58%) |
Jul 04, 2019 | 3005 | 3015 | 2991 | 3011 | 0 | +5.81(+0.19%) |
Jul 03, 2019 | 3016 | 3024 | 2992 | 3005 | 0 | -10.01(-0.33%) |
Jul 02, 2019 | 3032 | 3032 | 3006 | 3015 | 0 | -28.68(-0.94%) |
Jul 01, 2019 | 3043 | 3048 | 3034 | 3044 | 0 | -0.96(-0.03%) |
Jun 30, 2019 | 3025 | 3045 | 3015 | 3045 | 0 | +66.02(+2.22%) |
Jun 27, 2019 | 2992 | 2992 | 2961 | 2979 | 0 | -17.91(-0.60%) |
Jun 26, 2019 | 2983 | 3012 | 2981 | 2997 | 0 | +20.51(+0.69%) |
Jun 25, 2019 | 2965 | 2987 | 2958 | 2976 | 0 | -5.79(-0.19%) |
Jun 24, 2019 | 3005 | 3005 | 2949 | 2982 | 0 | -26.08(-0.87%) |
Jun 23, 2019 | 3004 | 3013 | 2994 | 3008 | 0 | +6.17(+0.21%) |
Jun 20, 2019 | 2990 | 3010 | 2989 | 3002 | 0 | +14.86(+0.50%) |
Jun 19, 2019 | 2917 | 2997 | 2915 | 2987 | 0 | +69.32(+2.38%) |
Jun 18, 2019 | 2944 | 2953 | 2916 | 2918 | 0 | +27.64(+0.96%) |
Jun 17, 2019 | 2891 | 2898 | 2874 | 2890 | 0 | +2.54(+0.09%) |
Jun 16, 2019 | 2880 | 2902 | 2877 | 2888 | 0 | +5.65(+0.20%) |
Jun 13, 2019 | 2913 | 2924 | 2880 | 2882 | 0 | -28.77(-0.99%) |
Jun 12, 2019 | 2905 | 2918 | 2886 | 2911 | 0 | +1.36(+0.05%) |
Jun 11, 2019 | 2917 | 2925 | 2904 | 2909 | 0 | -16.34(-0.56%) |
Jun 10, 2019 | 2854 | 2927 | 2854 | 2926 | 0 | +73.59(+2.58%) |
Jun 09, 2019 | 2833 | 2861 | 2824 | 2852 | 0 | +24.33(+0.86%) |
Jun 05, 2019 | 2862 | 2862 | 2822 | 2828 | 0 | -33.62(-1.17%) |
Jun 04, 2019 | 2883 | 2889 | 2859 | 2861 | 0 | -0.86(-0.03%) |
Jun 03, 2019 | 2888 | 2888 | 2852 | 2862 | 0 | -27.80(-0.96%) |
Jun 02, 2019 | 2902 | 2921 | 2876 | 2890 | 0 | -8.62(-0.30%) |
May 30, 2019 | 2904 | 2923 | 2896 | 2899 | 0 | -7.11(-0.24%) |
May 29, 2019 | 2903 | 2908 | 2881 | 2906 | 0 | -8.89(-0.31%) |
May 28, 2019 | 2895 | 2935 | 2891 | 2915 | 0 | +4.79(+0.16%) |
May 27, 2019 | 2890 | 2924 | 2887 | 2910 | 0 | +17.53(+0.61%) |
May 26, 2019 | 2851 | 2898 | 2833 | 2892 | 0 | +39.39(+1.38%) |
May 23, 2019 | 2848 | 2872 | 2846 | 2853 | 0 | +0.47(+0.02%) |
May 22, 2019 | 2881 | 2885 | 2847 | 2853 | 0 | -39.18(-1.35%) |
May 21, 2019 | 2906 | 2912 | 2880 | 2892 | 0 | -14.27(-0.49%) |
May 20, 2019 | 2868 | 2919 | 2862 | 2906 | 0 | +35.37(+1.23%) |
May 19, 2019 | 2875 | 2883 | 2838 | 2871 | 0 | -11.70(-0.41%) |
May 16, 2019 | 2956 | 2957 | 2874 | 2882 | 0 | -73.41(-2.48%) |
May 15, 2019 | 2934 | 2956 | 2929 | 2956 | 0 | +17.03(+0.58%) |
May 14, 2019 | 2903 | 2945 | 2903 | 2939 | 0 | +55.07(+1.91%) |
May 13, 2019 | 2873 | 2909 | 2873 | 2884 | 0 | -20.10(-0.69%) |
May 12, 2019 | 2905 | 2921 | 2892 | 2904 | 0 | -35.50(-1.21%) |
May 09, 2019 | 2878 | 2941 | 2838 | 2939 | 0 | +88.26(+3.10%) |
May 08, 2019 | 2871 | 2889 | 2845 | 2851 | 0 | -42.81(-1.48%) |
May 07, 2019 | 2873 | 2929 | 2867 | 2894 | 0 | -32.63(-1.12%) |
May 06, 2019 | 2914 | 2937 | 2889 | 2926 | 0 | +19.93(+0.69%) |
May 05, 2019 | 2985 | 2987 | 2876 | 2906 | 0 | -171.88(-5.58%) |
Apr 29, 2019 | 3053 | 3088 | 3053 | 3078 | 0 | +15.84(+0.52%) |
Apr 28, 2019 | 3091 | 3108 | 3050 | 3062 | 0 | -23.90(-0.77%) |
Apr 25, 2019 | 3108 | 3129 | 3086 | 3086 | 0 | -37.43(-1.20%) |
Apr 24, 2019 | 3191 | 3194 | 3123 | 3124 | 0 | -77.78(-2.43%) |
Apr 23, 2019 | 3204 | 3211 | 3157 | 3202 | 0 | +3.02(+0.09%) |
Apr 22, 2019 | 3212 | 3232 | 3187 | 3199 | 0 | -16.45(-0.51%) |
Apr 21, 2019 | 3278 | 3279 | 3207 | 3215 | 0 | -55.76(-1.70%) |
Apr 18, 2019 | 3250 | 3274 | 3227 | 3271 | 0 | +20.60(+0.63%) |
Apr 17, 2019 | 3261 | 3271 | 3242 | 3250 | 0 | -12.92(-0.40%) |
Apr 16, 2019 | 3250 | 3275 | 3240 | 3263 | 0 | +9.52(+0.29%) |
Apr 15, 2019 | 3164 | 3254 | 3153 | 3254 | 0 | +75.81(+2.39%) |
Apr 14, 2019 | 3233 | 3254 | 3177 | 3178 | 0 | -10.84(-0.34%) |
Apr 11, 2019 | 3185 | 3199 | 3168 | 3189 | 0 | -1.33(-0.04%) |
Apr 10, 2019 | 3242 | 3254 | 3186 | 3190 | 0 | -51.97(-1.60%) |
Apr 09, 2019 | 3225 | 3265 | 3205 | 3242 | 0 | +2.27(+0.07%) |
Apr 08, 2019 | 3240 | 3252 | 3216 | 3240 | 0 | -5.15(-0.16%) |
Apr 07, 2019 | 3271 | 3288 | 3211 | 3245 | 0 | -1.76(-0.05%) |
Apr 03, 2019 | 3234 | 3254 | 3217 | 3247 | 0 | +30.27(+0.94%) |
Apr 02, 2019 | 3159 | 3219 | 3152 | 3216 | 0 | +39.48(+1.24%) |
Apr 01, 2019 | 3183 | 3193 | 3165 | 3177 | 0 | +6.46(+0.20%) |
Mar 31, 2019 | 3112 | 3177 | 3112 | 3170 | 0 | +79.60(+2.58%) |
Mar 28, 2019 | 3001 | 3093 | 3000 | 3091 | 0 | +95.82(+3.20%) |
Mar 27, 2019 | 3010 | 3026 | 2992 | 2995 | 0 | -27.78(-0.92%) |
Mar 26, 2019 | 3012 | 3023 | 2988 | 3023 | 0 | +25.62(+0.85%) |
Mar 25, 2019 | 3058 | 3063 | 2988 | 2997 | 0 | -45.93(-1.51%) |
Mar 24, 2019 | 3059 | 3087 | 3042 | 3043 | 0 | -61.12(-1.97%) |
Mar 21, 2019 | 3101 | 3107 | 3065 | 3104 | 0 | +2.69(+0.09%) |
Mar 20, 2019 | 3094 | 3125 | 3087 | 3101 | 0 | +10.82(+0.35%) |
Mar 19, 2019 | 3084 | 3103 | 3053 | 3091 | 0 | -0.34(-0.01%) |
Mar 18, 2019 | 3100 | 3113 | 3076 | 3091 | 0 | -5.44(-0.18%) |
Mar 17, 2019 | 3028 | 3096 | 3010 | 3096 | 0 | +74.67(+2.47%) |
Mar 14, 2019 | 3001 | 3048 | 2999 | 3022 | 0 | +31.06(+1.04%) |
Mar 13, 2019 | 3014 | 3041 | 2969 | 2991 | 0 | -36.26(-1.20%) |
Mar 12, 2019 | 3062 | 3065 | 3014 | 3027 | 0 | -33.36(-1.09%) |
Mar 11, 2019 | 3049 | 3093 | 3030 | 3060 | 0 | +33.32(+1.10%) |
Mar 10, 2019 | 2969 | 3028 | 2964 | 3027 | 0 | +57.13(+1.92%) |
Mar 07, 2019 | 3038 | 3075 | 2970 | 2970 | 0 | -136.56(-4.40%) |
Mar 06, 2019 | 3106 | 0 | +4.32(+0.14%) | |||
Mar 05, 2019 | 3102 | 0 | +47.85(+1.57%) | |||
Mar 04, 2019 | 3054 | 0 | +26.67(+0.88%) | |||
Mar 03, 2019 | 3028 | 0 | +33.58(+1.12%) | |||
Feb 28, 2019 | 2994 | 0 | +53.05(+1.80%) | |||
Feb 27, 2019 | 2941 | 0 | -12.87(-0.44%) | |||
Feb 26, 2019 | 2954 | 0 | +12.30(+0.42%) | |||
Feb 25, 2019 | 2942 | 0 | -19.76(-0.67%) | |||
Feb 24, 2019 | 2961 | 0 | +157.05(+5.60%) | |||
Feb 21, 2019 | 2804 | 0 | +52.43(+1.91%) | |||
Feb 20, 2019 | 2752 | 0 | -9.42(-0.34%) | |||
Feb 19, 2019 | 2761 | 0 | +5.57(+0.20%) | |||
Feb 18, 2019 | 2756 | 0 | +1.29(+0.05%) | |||
Feb 17, 2019 | 2754 | 0 | +71.97(+2.68%) | |||
Feb 14, 2019 | 2682 | 0 | -37.31(-1.37%) | |||
Feb 13, 2019 | 2720 | 0 | -1.37(-0.05%) | |||
Feb 12, 2019 | 2675 | 2727 | 2667 | 2721 | 0 | +49.18(+1.84%) |
Feb 11, 2019 | 2672 | 0 | +17.99(+0.68%) | |||
Feb 10, 2019 | 2654 | 0 | +35.67(+1.36%) | |||
Jan 31, 2019 | 2618 | 0 | +33.66(+1.30%) | |||
Jan 30, 2019 | 2585 | 0 | +8.99(+0.35%) | |||
Jan 29, 2019 | 2576 | 0 | -18.67(-0.72%) | |||
Jan 28, 2019 | 2594 | 0 | -2.73(-0.11%) | |||
Jan 27, 2019 | 2597 | 0 | -4.74(-0.18%) | |||
Jan 24, 2019 | 2602 | 0 | +10.03(+0.39%) | |||
Jan 23, 2019 | 2592 | 0 | +10.69(+0.41%) | |||
Jan 22, 2019 | 2581 | 0 | +1.30(+0.05%) | |||
Jan 21, 2019 | 2580 | 0 | -30.81(-1.18%) | |||
Jan 20, 2019 | 2611 | 0 | +14.50(+0.56%) | |||
Jan 17, 2019 | 2596 | 0 | +36.37(+1.42%) | |||
Jan 16, 2019 | 2560 | 0 | -10.78(-0.42%) | |||
Jan 15, 2019 | 2570 | 0 | +0.08(+0.00%) | |||
Jan 14, 2019 | 2570 | 0 | +34.57(+1.36%) | |||
Jan 13, 2019 | 2536 | 0 | -18.06(-0.71%) | |||
Jan 10, 2019 | 2554 | 0 | +18.73(+0.74%) | |||
Jan 09, 2019 | 2535 | 0 | -9.24(-0.36%) | |||
Jan 08, 2019 | 2544 | 0 | +17.88(+0.71%) | |||
Jan 07, 2019 | 2526 | 0 | -6.63(-0.26%) | |||
Jan 06, 2019 | 2533 | 0 | +18.22(+0.72%) | |||
Jan 03, 2019 | 2515 | 0 | +50.51(+2.05%) | |||
Jan 02, 2019 | 2464 | 0 | -0.93(-0.04%) | |||
Jan 01, 2019 | 2465 | 0 | -28.61(-1.15%) | |||
Dec 27, 2018 | 2484 | 2505 | 2478 | 2494 | 0 | +10.81(+0.44%) |
Dec 26, 2018 | 2483 | 0 | -15.20(-0.61%) | |||
Dec 25, 2018 | 2498 | 0 | -6.53(-0.26%) | |||
Dec 24, 2018 | 2505 | 0 | -22.19(-0.88%) | |||
Dec 23, 2018 | 2527 | 0 | +10.76(+0.43%) | |||
Dec 20, 2018 | 2516 | 0 | -20.02(-0.79%) | |||
Dec 19, 2018 | 2536 | 0 | -13.29(-0.52%) | |||
Dec 18, 2018 | 2550 | 0 | -27.09(-1.05%) | |||
Dec 17, 2018 | 2577 | 0 | -21.32(-0.82%) | |||
Dec 16, 2018 | 2598 | 0 | +4.23(+0.16%) | |||
Dec 13, 2018 | 2594 | 0 | -40.31(-1.53%) | |||
Dec 12, 2018 | 2634 | 0 | +31.90(+1.23%) | |||
Dec 11, 2018 | 2602 | 0 | +8.06(+0.31%) | |||
Dec 10, 2018 | 2594 | 0 | +9.51(+0.37%) | |||
Dec 09, 2018 | 2585 | 0 | -21.31(-0.82%) | |||
Dec 06, 2018 | 2606 | 0 | +0.71(+0.03%) | |||
Dec 05, 2018 | 2605 | 0 | -44.63(-1.68%) | |||
Dec 04, 2018 | 2650 | 0 | -16.15(-0.61%) | |||
Dec 03, 2018 | 2666 | 0 | +11.16(+0.42%) | |||
Dec 02, 2018 | 2655 | 0 | +66.61(+2.57%) | |||
Nov 29, 2018 | 2588 | 0 | +20.75(+0.81%) | |||
Nov 28, 2018 | 2614 | 2618 | 2567 | 2567 | 0 | -34.30(-1.32%) |
Nov 27, 2018 | 2602 | 0 | +27.06(+1.05%) | |||
Nov 26, 2018 | 2575 | 0 | -1.13(-0.04%) | |||
Nov 25, 2018 | 2576 | 0 | -3.67(-0.14%) | |||
Nov 22, 2018 | 2579 | 0 | -65.95(-2.49%) | |||
Nov 21, 2018 | 2645 | 0 | -6.08(-0.23%) | |||
Nov 20, 2018 | 2652 | 0 | +5.66(+0.21%) | |||
Nov 19, 2018 | 2646 | 0 | -57.66(-2.13%) | |||
Nov 18, 2018 | 2704 | 0 | +24.40(+0.91%) | |||
Nov 15, 2018 | 2679 | 0 | +10.94(+0.41%) | |||
Nov 14, 2018 | 2668 | 0 | +35.93(+1.36%) | |||
Nov 13, 2018 | 2632 | 0 | -22.64(-0.85%) | |||
Nov 12, 2018 | 2655 | 0 | +24.36(+0.93%) | |||
Nov 11, 2018 | 2631 | 0 | +31.65(+1.22%) | |||
Nov 08, 2018 | 2599 | 0 | -36.76(-1.39%) | |||
Nov 07, 2018 | 2636 | 0 | -5.71(-0.22%) | |||
Nov 06, 2018 | 2641 | 0 | -18.02(-0.68%) | |||
Nov 05, 2018 | 2659 | 0 | -6.07(-0.23%) | |||
Nov 04, 2018 | 2665 | 0 | -11.05(-0.41%) | |||
Nov 01, 2018 | 2676 | 0 | +70.24(+2.70%) | |||
Oct 31, 2018 | 2617 | 2637 | 2604 | 2606 | 0 | +3.46(+0.13%) |
Oct 30, 2018 | 2573 | 2613 | 2567 | 2603 | 0 | +34.73(+1.35%) |
Oct 29, 2018 | 2539 | 2587 | 2522 | 2568 | 0 | +25.95(+1.02%) |
Oct 28, 2018 | 2594 | 2596 | 2529 | 2542 | 0 | -56.75(-2.18%) |
Oct 25, 2018 | 2611 | 2626 | 2581 | 2599 | 0 | -4.95(-0.19%) |
Oct 24, 2018 | 2541 | 2606 | 2532 | 2604 | 0 | +0.50(+0.02%) |
Oct 23, 2018 | 2580 | 2640 | 2578 | 2603 | 0 | +8.47(+0.33%) |
Oct 22, 2018 | 2653 | 2660 | 2583 | 2595 | 0 | -60.05(-2.26%) |
Oct 21, 2018 | 2566 | 2675 | 2566 | 2655 | 0 | +104.41(+4.09%) |
Oct 18, 2018 | 2460 | 2553 | 2449 | 2550 | 0 | +64.05(+2.58%) |
Oct 17, 2018 | 2545 | 2545 | 2486 | 2486 | 0 | -75.19(-2.94%) |
Oct 16, 2018 | 2574 | 2583 | 2518 | 2562 | 0 | +15.28(+0.60%) |
Oct 15, 2018 | 2568 | 2598 | 2536 | 2546 | 0 | -21.76(-0.85%) |
Oct 14, 2018 | 2606 | 2612 | 2565 | 2568 | 0 | -38.82(-1.49%) |
Oct 11, 2018 | 2574 | 2616 | 2537 | 2607 | 0 | +23.45(+0.91%) |
Oct 10, 2018 | 2643 | 2661 | 2560 | 2583 | 0 | -142.38(-5.22%) |
Oct 09, 2018 | 2724 | 2744 | 2703 | 2726 | 0 | +4.82(+0.18%) |
Oct 08, 2018 | 2714 | 2734 | 2711 | 2721 | 0 | +4.51(+0.17%) |
Oct 07, 2018 | 2768 | 2772 | 2710 | 2717 | 0 | -104.84(-3.72%) |
Sep 27, 2018 | 2794 | 2822 | 2792 | 2821 | 0 | +29.57(+1.06%) |
Sep 26, 2018 | 2806 | 2811 | 2786 | 2792 | 0 | -15.03(-0.54%) |
Sep 25, 2018 | 2785 | 2827 | 2783 | 2807 | 0 | +25.67(+0.92%) |
Sep 24, 2018 | 2775 | 2790 | 2771 | 2781 | 0 | -16.35(-0.58%) |
Sep 20, 2018 | 2734 | 2797 | 2722 | 2797 | 0 | +68.24(+2.50%) |
Sep 19, 2018 | 2732 | 2744 | 2724 | 2729 | 0 | -1.60(-0.06%) |
Sep 18, 2018 | 2695 | 2746 | 2691 | 2731 | 0 | +30.90(+1.14%) |
Sep 17, 2018 | 2644 | 2700 | 2644 | 2700 | 0 | +48.16(+1.82%) |
Sep 16, 2018 | 2671 | 2671 | 2648 | 2652 | 0 | -29.86(-1.11%) |