Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1058 | 1063 | 1051 | 1055 | 55,360 | -10.87(-1.02%) |
May 30, 2019 | 1061 | 1076 | 1052 | 1066 | 46,486 | +6.88(+0.65%) |
May 29, 2019 | 1072 | 1072 | 1049 | 1059 | 63,452 | -17.13(-1.59%) |
May 28, 2019 | 1066 | 1085 | 1061 | 1076 | 85,276 | +11.43(+1.07%) |
May 24, 2019 | 1078 | 1079 | 1065 | 1065 | 57,371 | -9.43(-0.88%) |
May 23, 2019 | 1067 | 1077 | 1065 | 1074 | 74,726 | +0.69(+0.06%) |
May 22, 2019 | 1073 | 1082 | 1067 | 1074 | 50,279 | -1.80(-0.17%) |
May 21, 2019 | 1065 | 1080 | 1059 | 1076 | 36,391 | +13.59(+1.28%) |
May 20, 2019 | 1070 | 1072 | 1061 | 1062 | 131,100 | -12.57(-1.17%) |
May 17, 2019 | 1059 | 1081 | 1059 | 1074 | 85,466 | +10.94(+1.03%) |
May 16, 2019 | 1049 | 1065 | 1049 | 1064 | 38,998 | +15.42(+1.47%) |
May 15, 2019 | 1037 | 1057 | 1037 | 1048 | 99,746 | +5.31(+0.51%) |
May 14, 2019 | 1018 | 1052 | 1018 | 1043 | 57,678 | +27.86(+2.74%) |
May 13, 2019 | 1018 | 1023 | 1007 | 1015 | 67,847 | -13.37(-1.30%) |
May 10, 2019 | 1032 | 1041 | 996.51 | 1028 | 74,757 | -8.80(-0.85%) |
May 09, 2019 | 1024 | 1045 | 1022 | 1037 | 129,168 | +8.26(+0.80%) |
May 08, 2019 | 1019 | 1039 | 1019 | 1029 | 133,217 | +10.11(+0.99%) |
May 07, 2019 | 1014 | 1023 | 1001 | 1019 | 62,123 | -0.44(-0.04%) |
May 06, 2019 | 1013 | 1020 | 1009 | 1019 | 98,968 | -0.45(-0.04%) |
May 03, 2019 | 996.85 | 1020 | 995.21 | 1020 | 96,070 | +26.04(+2.62%) |
May 02, 2019 | 985.06 | 995.27 | 979.90 | 993.62 | 78,933 | +7.48(+0.76%) |
May 01, 2019 | 999.21 | 1014 | 985.21 | 986.14 | 90,168 | -14.00(-1.40%) |
Apr 30, 2019 | 985.56 | 1004 | 985.55 | 1000 | 80,694 | +15.77(+1.60%) |
Apr 29, 2019 | 975.64 | 991.80 | 974.86 | 984.37 | 58,077 | +9.85(+1.01%) |
Apr 26, 2019 | 963.38 | 981.63 | 963.38 | 974.52 | 56,412 | +11.51(+1.20%) |
Apr 25, 2019 | 964.49 | 971.35 | 951.86 | 963.01 | 46,286 | +1.90(+0.20%) |
Apr 24, 2019 | 962.86 | 963.24 | 956.08 | 961.11 | 23,666 | -1.61(-0.17%) |
Apr 23, 2019 | 965.94 | 971.73 | 961.61 | 962.72 | 61,408 | -3.12(-0.32%) |
Apr 22, 2019 | 963.83 | 978.70 | 963.25 | 965.84 | 75,124 | -0.97(-0.10%) |
Apr 18, 2019 | 970.09 | 973.33 | 954.37 | 966.81 | 63,304 | +0.04(+0.00%) |
Apr 17, 2019 | 967.20 | 974.42 | 959.67 | 966.77 | 73,909 | +1.25(+0.13%) |
Apr 16, 2019 | 964.14 | 972.39 | 959.66 | 965.53 | 48,900 | +2.73(+0.28%) |
Apr 15, 2019 | 960.26 | 972.34 | 956.26 | 962.80 | 64,490 | +3.86(+0.40%) |
Apr 12, 2019 | 972.29 | 972.29 | 955.82 | 958.95 | 70,833 | -8.26(-0.85%) |
Apr 11, 2019 | 963.44 | 971.84 | 953.26 | 967.21 | 84,376 | +6.05(+0.63%) |
Apr 10, 2019 | 955.88 | 967.57 | 954.74 | 961.15 | 51,329 | +7.62(+0.80%) |
Apr 09, 2019 | 952.21 | 959.02 | 942.97 | 953.53 | 55,119 | -0.08(-0.01%) |
Apr 08, 2019 | 946.21 | 955.32 | 943.35 | 953.61 | 78,088 | +7.38(+0.78%) |
Apr 05, 2019 | 939.62 | 949.39 | 938.96 | 946.22 | 39,658 | +9.41(+1.00%) |
Apr 04, 2019 | 935.00 | 945.21 | 924.88 | 936.81 | 71,329 | +4.39(+0.47%) |
Apr 03, 2019 | 944.00 | 948.71 | 928.28 | 932.42 | 65,622 | -9.75(-1.04%) |
Apr 02, 2019 | 942.55 | 947.43 | 929.85 | 942.17 | 76,811 | +1.36(+0.14%) |
Apr 01, 2019 | 934.57 | 944.03 | 927.19 | 940.81 | 74,554 | +15.32(+1.65%) |
Mar 29, 2019 | 933.07 | 933.07 | 918.56 | 925.50 | 31,175 | -4.35(-0.47%) |
Mar 28, 2019 | 925.61 | 932.59 | 918.63 | 929.84 | 36,038 | +5.07(+0.55%) |
Mar 27, 2019 | 923.27 | 925.98 | 917.64 | 924.77 | 42,909 | +4.04(+0.44%) |
Mar 26, 2019 | 911.74 | 920.80 | 909.30 | 920.72 | 69,022 | +15.39(+1.70%) |
Mar 25, 2019 | 902.51 | 910.49 | 897.20 | 905.33 | 57,100 | -0.41(-0.04%) |
Mar 22, 2019 | 891.14 | 912.86 | 891.14 | 905.74 | 76,241 | +17.54(+1.97%) |
Mar 21, 2019 | 884.11 | 895.98 | 884.11 | 888.20 | 68,654 | +3.60(+0.41%) |
Mar 20, 2019 | 888.33 | 893.95 | 880.90 | 884.60 | 60,379 | -4.67(-0.52%) |
Mar 19, 2019 | 890.73 | 891.16 | 881.62 | 889.26 | 76,733 | +2.77(+0.31%) |
Mar 18, 2019 | 892.84 | 892.84 | 874.21 | 886.49 | 80,520 | -6.68(-0.75%) |
Mar 15, 2019 | 889.30 | 897.93 | 888.65 | 893.17 | 87,269 | +3.09(+0.35%) |
Mar 14, 2019 | 883.02 | 890.49 | 880.16 | 890.07 | 62,860 | +3.83(+0.43%) |
Mar 13, 2019 | 886.47 | 890.82 | 881.77 | 886.25 | 72,585 | +5.00(+0.57%) |
Mar 12, 2019 | 872.77 | 881.57 | 872.25 | 881.25 | 50,982 | +8.25(+0.95%) |
Mar 11, 2019 | 867.61 | 880.45 | 861.63 | 873.00 | 59,351 | +5.21(+0.60%) |
Mar 08, 2019 | 872.67 | 873.29 | 859.08 | 867.79 | 68,394 | -8.03(-0.92%) |
Mar 07, 2019 | 873.13 | 886.83 | 871.13 | 875.82 | 71,815 | +1.06(+0.12%) |
Mar 06, 2019 | 893.81 | 897.37 | 872.23 | 874.76 | 57,787 | -17.36(-1.95%) |
Mar 05, 2019 | 896.95 | 898.22 | 886.11 | 892.12 | 60,407 | -4.76(-0.53%) |
Mar 04, 2019 | 896.39 | 898.17 | 879.30 | 896.88 | 56,255 | +2.54(+0.28%) |