Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2359 | 0 | -24.00(-1.01%) | |||
Apr 29, 2019 | 2383 | 0 | +51.00(+2.19%) | |||
Apr 27, 2019 | 2278 | 2343 | 2264 | 2332 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 2278 | 2343 | 2264 | 2332 | 0 | -3.00(-0.13%) |
Apr 25, 2019 | 2335 | 0 | +87.00(+3.87%) | |||
Apr 24, 2019 | 2248 | 0 | -44.00(-1.92%) | |||
Apr 23, 2019 | 2292 | 0 | -50.00(-2.13%) | |||
Apr 22, 2019 | 2342 | 0 | -39.00(-1.64%) | |||
Apr 19, 2019 | 2390 | 2413 | 2361 | 2381 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 2390 | 2413 | 2361 | 2381 | 0 | +9.00(+0.38%) |
Apr 17, 2019 | 2372 | 0 | +26.00(+1.11%) | |||
Apr 16, 2019 | 2346 | 0 | -50.00(-2.09%) | |||
Apr 15, 2019 | 2396 | 0 | -13.00(-0.54%) | |||
Apr 13, 2019 | 2378 | 2417 | 2377 | 2409 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 2378 | 2417 | 2377 | 2409 | 0 | +2.00(+0.08%) |
Apr 11, 2019 | 2407 | 0 | -16.00(-0.66%) | |||
Apr 10, 2019 | 2423 | 0 | +5.00(+0.21%) | |||
Apr 09, 2019 | 2418 | 0 | +6.00(+0.25%) | |||
Apr 08, 2019 | 2412 | 0 | -2.00(-0.08%) | |||
Apr 06, 2019 | 2396 | 2416 | 2385 | 2414 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 2396 | 2416 | 2385 | 2414 | 0 | +4.00(+0.17%) |
Apr 04, 2019 | 2410 | 0 | +34.00(+1.43%) | |||
Apr 03, 2019 | 2376 | 0 | +20.00(+0.85%) | |||
Apr 02, 2019 | 2356 | 0 | +29.00(+1.25%) | |||
Apr 01, 2019 | 2327 | 0 | +41.00(+1.79%) | |||
Mar 30, 2019 | 2254 | 2286 | 2246 | 2286 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 2254 | 2286 | 2246 | 2286 | 0 | +6.00(+0.26%) |
Mar 28, 2019 | 2280 | 0 | +32.00(+1.42%) | |||
Mar 27, 2019 | 2248 | 0 | +11.00(+0.49%) | |||
Mar 26, 2019 | 2237 | 0 | +21.00(+0.95%) | |||
Mar 25, 2019 | 2216 | 0 | +57.00(+2.64%) | |||
Mar 23, 2019 | 2130 | 2178 | 2127 | 2159 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 2159 | 0 | +0.00(+0.00%) | |||
Mar 21, 2019 | 2159 | 0 | +16.00(+0.75%) | |||
Mar 20, 2019 | 2143 | 0 | -59.00(-2.68%) | |||
Mar 19, 2019 | 2202 | 0 | +6.00(+0.27%) | |||
Mar 18, 2019 | 2196 | 0 | -8.00(-0.36%) | |||
Mar 16, 2019 | 2215 | 2224 | 2179 | 2204 | 0 | +7.00(+0.32%) |
Mar 15, 2019 | 2197 | 0 | +0.00(+0.00%) | |||
Mar 14, 2019 | 2197 | 0 | -19.00(-0.86%) | |||
Mar 13, 2019 | 2216 | 0 | -1.00(-0.05%) | |||
Mar 12, 2019 | 2217 | 0 | +15.00(+0.68%) | |||
Mar 11, 2019 | 2202 | 0 | -1.00(-0.05%) | |||
Mar 09, 2019 | 2187 | 2223 | 2187 | 2203 | 0 | +5.00(+0.23%) |
Mar 08, 2019 | 2198 | 0 | +0.00(+0.00%) | |||
Mar 07, 2019 | 2198 | 0 | -43.00(-1.92%) | |||
Mar 06, 2019 | 2164 | 2270 | 2155 | 2241 | 0 | +81.00(+3.75%) |
Mar 05, 2019 | 2148 | 2171 | 2143 | 2160 | 0 | +12.00(+0.56%) |
Mar 04, 2019 | 2208 | 2216 | 2148 | 2148 | 0 | -75.00(-3.37%) |
Mar 02, 2019 | 2241 | 2279 | 2213 | 2223 | 0 | +6.00(+0.27%) |
Mar 01, 2019 | 2217 | 0 | +0.00(+0.00%) | |||
Feb 28, 2019 | 2217 | 0 | -100.00(-4.32%) | |||
Feb 27, 2019 | 2280 | 2317 | 2266 | 2317 | 0 | +36.00(+1.58%) |
Feb 26, 2019 | 2256 | 2303 | 2253 | 2281 | 0 | +26.00(+1.15%) |
Feb 25, 2019 | 2291 | 2293 | 2248 | 2255 | 0 | -33.00(-1.44%) |
Feb 23, 2019 | 2275 | 2336 | 2260 | 2288 | 0 | +0.00(+0.00%) |
Feb 22, 2019 | 2288 | 0 | +15.00(+0.66%) | |||
Feb 21, 2019 | 2319 | 2342 | 2241 | 2273 | 0 | -44.00(-1.90%) |
Feb 20, 2019 | 2354 | 2359 | 2293 | 2317 | 0 | -35.00(-1.49%) |
Feb 19, 2019 | 2354 | 2369 | 2312 | 2352 | 0 | +13.00(+0.56%) |
Feb 18, 2019 | 2275 | 2345 | 2275 | 2339 | 0 | +0.00(+0.00%) |
Feb 17, 2019 | 2275 | 2345 | 2275 | 2339 | 0 | +0.00(+0.00%) |
Feb 16, 2019 | 2275 | 2345 | 2275 | 2339 | 0 | +0.00(+0.00%) |
Feb 15, 2019 | 2275 | 2345 | 2275 | 2339 | 0 | +61.00(+2.68%) |
Feb 14, 2019 | 2283 | 2285 | 2251 | 2278 | 0 | -3.00(-0.13%) |
Feb 13, 2019 | 2265 | 2310 | 2246 | 2281 | 0 | +15.00(+0.66%) |
Feb 12, 2019 | 2262 | 2290 | 2254 | 2266 | 0 | +12.00(+0.53%) |
Feb 11, 2019 | 2231 | 2275 | 2230 | 2254 | 0 | +23.00(+1.03%) |
Feb 09, 2019 | 2250 | 2279 | 2230 | 2231 | 0 | -4.00(-0.18%) |
Feb 08, 2019 | 2235 | 0 | -24.00(-1.06%) | |||
Feb 07, 2019 | 2282 | 2292 | 2224 | 2259 | 0 | -23.00(-1.01%) |
Feb 06, 2019 | 2270 | 2305 | 2264 | 2282 | 0 | +53.00(+2.38%) |
Feb 05, 2019 | 2220 | 2237 | 2193 | 2229 | 0 | +15.00(+0.68%) |
Feb 04, 2019 | 2172 | 2247 | 2169 | 2214 | 0 | +40.00(+1.84%) |
Feb 02, 2019 | 2173 | 2202 | 2165 | 2174 | 0 | +0.00(+0.00%) |