Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1030 | 1033 | 1010 | 1027 | 498,800 | -18.18(-1.74%) |
May 30, 2019 | 1033 | 1047 | 1031 | 1045 | 204,921 | +17.75(+1.73%) |
May 29, 2019 | 1044 | 1045 | 1022 | 1028 | 356,970 | -23.60(-2.25%) |
May 28, 2019 | 1055 | 1082 | 1050 | 1051 | 502,194 | -1.05(-0.10%) |
May 24, 2019 | 1039 | 1056 | 1037 | 1052 | 371,500 | +17.37(+1.68%) |
May 23, 2019 | 1037 | 1037 | 1020 | 1035 | 284,921 | -9.11(-0.87%) |
May 22, 2019 | 1021 | 1047 | 1021 | 1044 | 318,034 | +11.68(+1.13%) |
May 21, 2019 | 1007 | 1038 | 980.72 | 1032 | 697,685 | +54.42(+5.57%) |
May 20, 2019 | 984.38 | 991.52 | 974.66 | 977.83 | 427,332 | -6.26(-0.64%) |
May 17, 2019 | 976.37 | 993.18 | 976.37 | 984.09 | 279,600 | +2.75(+0.28%) |
May 16, 2019 | 979.11 | 992.72 | 970.34 | 981.34 | 274,629 | +2.98(+0.30%) |
May 15, 2019 | 987.37 | 988.70 | 975.59 | 978.36 | 203,600 | -11.44(-1.16%) |
May 14, 2019 | 985.24 | 992.80 | 979.70 | 989.80 | 274,547 | +7.24(+0.74%) |
May 13, 2019 | 989.06 | 993.53 | 980.62 | 982.56 | 269,182 | -18.03(-1.80%) |
May 10, 2019 | 1000 | 1006 | 984.05 | 1001 | 250,300 | -3.89(-0.39%) |
May 09, 2019 | 1000 | 1008 | 994.42 | 1004 | 238,835 | -1.12(-0.11%) |
May 08, 2019 | 1016 | 1019 | 1001 | 1006 | 231,028 | -9.76(-0.96%) |
May 07, 2019 | 1030 | 1034 | 1010 | 1015 | 233,664 | -15.28(-1.48%) |
May 06, 2019 | 1024 | 1039 | 1018 | 1031 | 228,040 | -2.74(-0.27%) |
May 03, 2019 | 1043 | 1049 | 1026 | 1033 | 253,800 | -4.93(-0.47%) |
May 02, 2019 | 1025 | 1039 | 1024 | 1038 | 195,497 | +14.41(+1.41%) |
May 01, 2019 | 1030 | 1046 | 1023 | 1024 | 236,961 | -4.41(-0.43%) |
Apr 30, 2019 | 1020 | 1030 | 1015 | 1028 | 255,121 | +5.81(+0.57%) |
Apr 29, 2019 | 1033 | 1036 | 1022 | 1022 | 198,282 | -11.05(-1.07%) |
Apr 26, 2019 | 1023 | 1043 | 1023 | 1034 | 278,500 | -8.80(-0.84%) |
Apr 25, 2019 | 1035 | 1047 | 1023 | 1042 | 370,168 | -0.25(-0.02%) |
Apr 24, 2019 | 1049 | 1057 | 1041 | 1043 | 206,785 | -5.16(-0.49%) |
Apr 23, 2019 | 1035 | 1061 | 1032 | 1048 | 308,426 | +12.56(+1.21%) |
Apr 22, 2019 | 1045 | 1047 | 1035 | 1035 | 234,114 | -9.85(-0.94%) |
Apr 18, 2019 | 1049 | 1050 | 1032 | 1045 | 268,800 | -6.32(-0.60%) |
Apr 17, 2019 | 1067 | 1069 | 1040 | 1051 | 230,671 | -10.22(-0.96%) |
Apr 16, 2019 | 1069 | 1070 | 1058 | 1062 | 245,914 | -3.00(-0.28%) |
Apr 15, 2019 | 1064 | 1075 | 1057 | 1065 | 324,063 | +4.29(+0.40%) |
Apr 12, 2019 | 1070 | 1072 | 1055 | 1060 | 247,400 | -8.27(-0.77%) |
Apr 11, 2019 | 1064 | 1071 | 1059 | 1069 | 261,472 | +8.40(+0.79%) |
Apr 10, 2019 | 1047 | 1063 | 1042 | 1060 | 324,925 | +19.77(+1.90%) |
Apr 09, 2019 | 1050 | 1054 | 1038 | 1040 | 276,688 | -12.14(-1.15%) |
Apr 08, 2019 | 1048 | 1058 | 1044 | 1053 | 290,106 | +4.02(+0.38%) |
Apr 05, 2019 | 1045 | 1050 | 1037 | 1049 | 251,900 | +7.83(+0.75%) |
Apr 04, 2019 | 1044 | 1049 | 1034 | 1041 | 219,153 | -4.84(-0.46%) |
Apr 03, 2019 | 1047 | 1050 | 1042 | 1046 | 187,071 | +3.55(+0.34%) |
Apr 02, 2019 | 1032 | 1044 | 1030 | 1042 | 202,711 | +12.27(+1.19%) |
Apr 01, 2019 | 1039 | 1049 | 1018 | 1030 | 332,421 | +5.59(+0.55%) |
Mar 29, 2019 | 1010 | 1028 | 1005 | 1024 | 322,000 | +18.95(+1.89%) |
Mar 28, 2019 | 1005 | 1011 | 1004 | 1005 | 239,988 | +1.97(+0.20%) |
Mar 27, 2019 | 996.42 | 1008 | 989.53 | 1003 | 271,271 | +5.89(+0.59%) |
Mar 26, 2019 | 999.31 | 1005 | 987.28 | 997.31 | 262,281 | +1.45(+0.15%) |
Mar 25, 2019 | 982.47 | 1002 | 982.47 | 995.86 | 197,090 | +14.59(+1.49%) |
Mar 22, 2019 | 999.97 | 1016 | 979.25 | 981.27 | 299,000 | -19.82(-1.98%) |
Mar 21, 2019 | 984.50 | 1004 | 983.46 | 1001 | 292,434 | +20.11(+2.05%) |
Mar 20, 2019 | 976.09 | 982.98 | 970.80 | 980.98 | 323,647 | +1.99(+0.20%) |
Mar 19, 2019 | 980.00 | 988.24 | 976.38 | 978.99 | 315,334 | +3.40(+0.35%) |
Mar 18, 2019 | 961.84 | 984.73 | 961.84 | 975.59 | 418,941 | +13.36(+1.39%) |
Mar 15, 2019 | 950.71 | 962.46 | 943.87 | 962.23 | 359,100 | +12.01(+1.26%) |
Mar 14, 2019 | 943.70 | 952.71 | 938.28 | 950.22 | 375,098 | +9.64(+1.02%) |
Mar 13, 2019 | 936.58 | 942.73 | 932.91 | 940.58 | 301,160 | +5.97(+0.64%) |
Mar 12, 2019 | 942.82 | 942.82 | 924.25 | 934.61 | 249,690 | -5.42(-0.58%) |
Mar 11, 2019 | 948.11 | 948.70 | 937.66 | 940.03 | 288,341 | +5.30(+0.57%) |
Mar 08, 2019 | 939.12 | 942.00 | 929.34 | 934.73 | 252,000 | -5.82(-0.62%) |
Mar 07, 2019 | 933.91 | 943.62 | 932.13 | 940.55 | 445,882 | +5.20(+0.56%) |
Mar 06, 2019 | 944.22 | 952.99 | 934.78 | 935.35 | 298,981 | -4.48(-0.48%) |
Mar 05, 2019 | 935.00 | 948.00 | 930.42 | 939.83 | 288,706 | +6.88(+0.74%) |
Mar 04, 2019 | 934.41 | 939.00 | 916.85 | 932.95 | 298,271 | +3.63(+0.39%) |