Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2010 | 2025 | 1995 | 2004 | 0 | -29.94(-1.47%) |
May 30, 2019 | 2034 | 2048 | 2019 | 2034 | 0 | +4.29(+0.21%) |
May 29, 2019 | 2025 | 2042 | 2010 | 2030 | 0 | -7.72(-0.38%) |
May 28, 2019 | 2056 | 2071 | 2034 | 2038 | 0 | -16.60(-0.81%) |
May 24, 2019 | 2059 | 2072 | 2044 | 2054 | 0 | +4.68(+0.23%) |
May 23, 2019 | 2052 | 2061 | 2027 | 2049 | 0 | -21.76(-1.05%) |
May 22, 2019 | 2071 | 2089 | 2058 | 2071 | 0 | -9.24(-0.44%) |
May 21, 2019 | 2075 | 2093 | 2064 | 2080 | 0 | +14.56(+0.70%) |
May 20, 2019 | 2064 | 2084 | 2047 | 2066 | 0 | -14.92(-0.72%) |
May 17, 2019 | 2072 | 2104 | 2066 | 2081 | 0 | -9.09(-0.43%) |
May 16, 2019 | 2079 | 2109 | 2071 | 2090 | 0 | +16.97(+0.82%) |
May 15, 2019 | 2049 | 2083 | 2040 | 2073 | 0 | +12.19(+0.59%) |
May 14, 2019 | 2048 | 2077 | 2041 | 2061 | 0 | +18.85(+0.92%) |
May 13, 2019 | 2052 | 2069 | 2028 | 2042 | 0 | -56.02(-2.67%) |
May 10, 2019 | 2081 | 2109 | 2054 | 2098 | 0 | +5.09(+0.24%) |
May 09, 2019 | 2083 | 2103 | 2063 | 2093 | 0 | -13.19(-0.63%) |
May 08, 2019 | 2104 | 2125 | 2094 | 2106 | 0 | -3.89(-0.18%) |
May 07, 2019 | 2129 | 2139 | 2092 | 2110 | 0 | -38.72(-1.80%) |
May 06, 2019 | 2121 | 2155 | 2114 | 2149 | 0 | -12.03(-0.56%) |
May 03, 2019 | 2151 | 2169 | 2142 | 2161 | 0 | +22.64(+1.06%) |
May 02, 2019 | 2143 | 2159 | 2122 | 2138 | 0 | -4.84(-0.23%) |
May 01, 2019 | 2162 | 2181 | 2136 | 2143 | 0 | -4.15(-0.19%) |
Apr 30, 2019 | 2142 | 2159 | 2124 | 2147 | 0 | +5.19(+0.24%) |
Apr 29, 2019 | 2142 | 2157 | 2130 | 2142 | 0 | +1.30(+0.06%) |
Apr 26, 2019 | 2134 | 2150 | 2116 | 2141 | 0 | -1.74(-0.08%) |
Apr 25, 2019 | 2148 | 2164 | 2128 | 2142 | 0 | -1.00(-0.05%) |
Apr 24, 2019 | 2145 | 2159 | 2132 | 2143 | 0 | -5.05(-0.24%) |
Apr 23, 2019 | 2131 | 2156 | 2120 | 2148 | 0 | +18.27(+0.86%) |
Apr 22, 2019 | 2121 | 2140 | 2113 | 2130 | 0 | -0.07(-0.00%) |
Apr 18, 2019 | 2128 | 2143 | 2109 | 2130 | 0 | +5.43(+0.26%) |
Apr 17, 2019 | 2122 | 2142 | 2100 | 2125 | 0 | +9.48(+0.45%) |
Apr 16, 2019 | 2121 | 2135 | 2103 | 2115 | 0 | -0.04(-0.00%) |
Apr 15, 2019 | 2114 | 2126 | 2101 | 2115 | 0 | +0.63(+0.03%) |
Apr 12, 2019 | 2114 | 2129 | 2097 | 2115 | 0 | +9.89(+0.47%) |
Apr 11, 2019 | 2107 | 2117 | 2093 | 2105 | 0 | +1.08(+0.05%) |
Apr 10, 2019 | 2098 | 2111 | 2088 | 2104 | 0 | +6.88(+0.33%) |
Apr 09, 2019 | 2100 | 2112 | 2087 | 2097 | 0 | -14.77(-0.70%) |
Apr 08, 2019 | 2099 | 2115 | 2089 | 2112 | 0 | +7.85(+0.37%) |
Apr 05, 2019 | 2099 | 2111 | 2090 | 2104 | 0 | +8.80(+0.42%) |
Apr 04, 2019 | 2091 | 2105 | 2076 | 2095 | 0 | +3.44(+0.16%) |
Apr 03, 2019 | 2090 | 2106 | 2075 | 2091 | 0 | +7.88(+0.38%) |
Apr 02, 2019 | 2083 | 2096 | 2070 | 2084 | 0 | +1.29(+0.06%) |
Apr 01, 2019 | 2077 | 2090 | 2060 | 2082 | 0 | +19.84(+0.96%) |
Mar 29, 2019 | 2064 | 2071 | 2046 | 2062 | 0 | +9.59(+0.47%) |
Mar 28, 2019 | 2053 | 2064 | 2036 | 2053 | 0 | +5.41(+0.26%) |
Mar 27, 2019 | 2057 | 2069 | 2033 | 2047 | 0 | -5.72(-0.28%) |
Mar 26, 2019 | 2059 | 2074 | 2036 | 2053 | 0 | +11.01(+0.54%) |
Mar 25, 2019 | 2043 | 2061 | 2024 | 2042 | 0 | -2.91(-0.14%) |
Mar 22, 2019 | 2070 | 2087 | 2038 | 2045 | 0 | -34.11(-1.64%) |
Mar 21, 2019 | 2048 | 2089 | 2042 | 2079 | 0 | +28.84(+1.41%) |
Mar 20, 2019 | 2052 | 2072 | 2032 | 2050 | 0 | -4.53(-0.22%) |
Mar 19, 2019 | 2065 | 2076 | 2044 | 2055 | 0 | -1.40(-0.07%) |
Mar 18, 2019 | 2042 | 2063 | 2034 | 2056 | 0 | +15.94(+0.78%) |
Mar 15, 2019 | 2031 | 2053 | 2018 | 2040 | 0 | +13.92(+0.69%) |
Mar 14, 2019 | 2029 | 2039 | 2015 | 2026 | 0 | +2.70(+0.13%) |
Mar 13, 2019 | 2022 | 2038 | 2011 | 2024 | 0 | +9.22(+0.46%) |
Mar 12, 2019 | 2011 | 2028 | 2001 | 2014 | 0 | +8.11(+0.40%) |
Mar 11, 2019 | 1984 | 2011 | 1978 | 2006 | 0 | +31.39(+1.59%) |
Mar 08, 2019 | 1962 | 1982 | 1949 | 1975 | 0 | -2.99(-0.15%) |
Mar 07, 2019 | 1987 | 1995 | 1966 | 1978 | 0 | -14.19(-0.71%) |
Mar 06, 2019 | 2001 | 2013 | 1984 | 1992 | 0 | -11.61(-0.58%) |
Mar 05, 2019 | 2009 | 2017 | 1990 | 2004 | 0 | -3.25(-0.16%) |
Mar 04, 2019 | 2022 | 2034 | 1988 | 2007 | 0 | -6.59(-0.33%) |