Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1309 | 1324 | 1303 | 1319 | 0 | +10.20(+0.78%) |
May 30, 2019 | 1310 | 1321 | 1302 | 1309 | 0 | -0.71(-0.05%) |
May 29, 2019 | 1326 | 1330 | 1304 | 1309 | 0 | -16.07(-1.21%) |
May 28, 2019 | 1342 | 1346 | 1322 | 1325 | 0 | -12.85(-0.96%) |
May 24, 2019 | 1339 | 1348 | 1334 | 1338 | 0 | +2.07(+0.15%) |
May 23, 2019 | 1333 | 1343 | 1326 | 1336 | 0 | +0.99(+0.07%) |
May 22, 2019 | 1329 | 1339 | 1321 | 1335 | 0 | +8.52(+0.64%) |
May 21, 2019 | 1324 | 1337 | 1319 | 1327 | 0 | +5.76(+0.44%) |
May 20, 2019 | 1324 | 1331 | 1314 | 1321 | 0 | -1.39(-0.11%) |
May 17, 2019 | 1314 | 1330 | 1311 | 1322 | 0 | +3.57(+0.27%) |
May 16, 2019 | 1310 | 1327 | 1305 | 1319 | 0 | +5.92(+0.45%) |
May 15, 2019 | 1312 | 1323 | 1307 | 1313 | 0 | -0.25(-0.02%) |
May 14, 2019 | 1320 | 1327 | 1309 | 1313 | 0 | -7.79(-0.59%) |
May 13, 2019 | 1304 | 1326 | 1299 | 1321 | 0 | +11.12(+0.85%) |
May 10, 2019 | 1289 | 1312 | 1283 | 1310 | 0 | +19.19(+1.49%) |
May 09, 2019 | 1287 | 1297 | 1278 | 1291 | 0 | +0.80(+0.06%) |
May 08, 2019 | 1302 | 1307 | 1286 | 1290 | 0 | -12.41(-0.95%) |
May 07, 2019 | 1305 | 1311 | 1294 | 1302 | 0 | -4.30(-0.33%) |
May 06, 2019 | 1308 | 1317 | 1299 | 1306 | 0 | -4.67(-0.36%) |
May 03, 2019 | 1304 | 1318 | 1298 | 1311 | 0 | +8.69(+0.67%) |
May 02, 2019 | 1305 | 1313 | 1292 | 1302 | 0 | -4.98(-0.38%) |
May 01, 2019 | 1318 | 1324 | 1304 | 1307 | 0 | -13.87(-1.05%) |
Apr 30, 2019 | 1306 | 1324 | 1300 | 1321 | 0 | +16.26(+1.25%) |
Apr 29, 2019 | 1308 | 1314 | 1299 | 1305 | 0 | -5.42(-0.41%) |
Apr 26, 2019 | 1312 | 1321 | 1305 | 1310 | 0 | +3.91(+0.30%) |
Apr 25, 2019 | 1297 | 1313 | 1291 | 1307 | 0 | +4.48(+0.34%) |
Apr 24, 2019 | 1297 | 1308 | 1291 | 1302 | 0 | +7.14(+0.55%) |
Apr 23, 2019 | 1291 | 1302 | 1284 | 1295 | 0 | +5.02(+0.39%) |
Apr 22, 2019 | 1287 | 1297 | 1281 | 1290 | 0 | +0.83(+0.06%) |
Apr 18, 2019 | 1282 | 1297 | 1276 | 1289 | 0 | +12.04(+0.94%) |
Apr 17, 2019 | 1284 | 1289 | 1272 | 1277 | 0 | -5.55(-0.43%) |
Apr 16, 2019 | 1298 | 1305 | 1279 | 1283 | 0 | -15.43(-1.19%) |
Apr 15, 2019 | 1298 | 1307 | 1289 | 1298 | 0 | -1.22(-0.09%) |
Apr 12, 2019 | 1293 | 1303 | 1284 | 1299 | 0 | +5.08(+0.39%) |
Apr 11, 2019 | 1291 | 1298 | 1285 | 1294 | 0 | +2.86(+0.22%) |
Apr 10, 2019 | 1296 | 1305 | 1287 | 1291 | 0 | -0.21(-0.02%) |
Apr 09, 2019 | 1291 | 1297 | 1284 | 1292 | 0 | -0.60(-0.05%) |
Apr 08, 2019 | 1298 | 1303 | 1287 | 1292 | 0 | -8.35(-0.64%) |
Apr 05, 2019 | 1289 | 1303 | 1284 | 1300 | 0 | +11.53(+0.89%) |
Apr 04, 2019 | 1294 | 1297 | 1281 | 1289 | 0 | -2.11(-0.16%) |
Apr 03, 2019 | 1291 | 1299 | 1281 | 1291 | 0 | +0.59(+0.05%) |
Apr 02, 2019 | 1294 | 1298 | 1281 | 1290 | 0 | -1.08(-0.08%) |
Apr 01, 2019 | 1298 | 1303 | 1280 | 1292 | 0 | -4.24(-0.33%) |
Mar 29, 2019 | 1295 | 1302 | 1286 | 1296 | 0 | +3.25(+0.25%) |
Mar 28, 2019 | 1304 | 1310 | 1284 | 1293 | 0 | -12.25(-0.94%) |
Mar 27, 2019 | 1312 | 1316 | 1298 | 1305 | 0 | -10.61(-0.81%) |
Mar 26, 2019 | 1310 | 1321 | 1306 | 1315 | 0 | +7.05(+0.54%) |
Mar 25, 2019 | 1306 | 1315 | 1297 | 1308 | 0 | +2.35(+0.18%) |
Mar 22, 2019 | 1307 | 1319 | 1299 | 1306 | 0 | -0.91(-0.07%) |
Mar 21, 2019 | 1293 | 1312 | 1288 | 1307 | 0 | +12.09(+0.93%) |
Mar 20, 2019 | 1292 | 1305 | 1284 | 1295 | 0 | +3.30(+0.26%) |
Mar 19, 2019 | 1302 | 1306 | 1286 | 1292 | 0 | -10.67(-0.82%) |
Mar 18, 2019 | 1303 | 1310 | 1292 | 1302 | 0 | -0.23(-0.02%) |
Mar 15, 2019 | 1297 | 1310 | 1292 | 1302 | 0 | +6.13(+0.47%) |
Mar 14, 2019 | 1299 | 1307 | 1291 | 1296 | 0 | -3.06(-0.24%) |
Mar 13, 2019 | 1298 | 1305 | 1291 | 1299 | 0 | +0.99(+0.08%) |
Mar 12, 2019 | 1293 | 1304 | 1289 | 1298 | 0 | +7.44(+0.58%) |
Mar 11, 2019 | 1279 | 1294 | 1276 | 1291 | 0 | +13.87(+1.09%) |
Mar 08, 2019 | 1271 | 1280 | 1264 | 1277 | 0 | +5.94(+0.47%) |
Mar 07, 2019 | 1271 | 1281 | 1265 | 1271 | 0 | +3.13(+0.25%) |
Mar 06, 2019 | 1274 | 1280 | 1263 | 1268 | 0 | -5.94(-0.47%) |
Mar 05, 2019 | 1278 | 1284 | 1269 | 1274 | 0 | -3.89(-0.30%) |
Mar 04, 2019 | 1277 | 1283 | 1263 | 1278 | 0 | +4.81(+0.38%) |