Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1139 | 1150 | 1131 | 1141 | 0 | -9.09(-0.79%) |
May 30, 2019 | 1156 | 1164 | 1143 | 1150 | 0 | -4.00(-0.35%) |
May 29, 2019 | 1153 | 1162 | 1141 | 1154 | 0 | -4.04(-0.35%) |
May 28, 2019 | 1170 | 1176 | 1155 | 1158 | 0 | -12.10(-1.03%) |
May 24, 2019 | 1167 | 1176 | 1161 | 1170 | 0 | +8.19(+0.71%) |
May 23, 2019 | 1165 | 1171 | 1152 | 1162 | 0 | -12.54(-1.07%) |
May 22, 2019 | 1175 | 1181 | 1167 | 1174 | 0 | -4.06(-0.34%) |
May 21, 2019 | 1173 | 1183 | 1169 | 1178 | 0 | +9.81(+0.84%) |
May 20, 2019 | 1168 | 1178 | 1159 | 1168 | 0 | -2.09(-0.18%) |
May 18, 2019 | 1168 | 1181 | 1163 | 1170 | 0 | -0.01(-0.00%) |
May 17, 2019 | 1168 | 1181 | 1163 | 1170 | 0 | -6.05(-0.51%) |
May 16, 2019 | 1170 | 1185 | 1167 | 1176 | 0 | +8.94(+0.77%) |
May 15, 2019 | 1161 | 1175 | 1154 | 1168 | 0 | -0.85(-0.07%) |
May 14, 2019 | 1161 | 1177 | 1157 | 1168 | 0 | +9.63(+0.83%) |
May 13, 2019 | 1167 | 1175 | 1151 | 1159 | 0 | -25.03(-2.11%) |
May 11, 2019 | 1173 | 1188 | 1163 | 1184 | 0 | +0.00(+0.00%) |
May 10, 2019 | 1173 | 1188 | 1163 | 1184 | 0 | +7.79(+0.66%) |
May 09, 2019 | 1167 | 1180 | 1158 | 1176 | 0 | +0.25(+0.02%) |
May 08, 2019 | 1179 | 1190 | 1171 | 1176 | 0 | -4.65(-0.39%) |
May 07, 2019 | 1192 | 1197 | 1173 | 1180 | 0 | -20.13(-1.68%) |
May 06, 2019 | 1190 | 1207 | 1184 | 1201 | 0 | -4.36(-0.36%) |
May 04, 2019 | 1198 | 1210 | 1192 | 1205 | 0 | +0.01(+0.00%) |
May 03, 2019 | 1198 | 1210 | 1192 | 1205 | 0 | +10.45(+0.87%) |
May 02, 2019 | 1192 | 1205 | 1183 | 1194 | 0 | +3.39(+0.28%) |
May 01, 2019 | 1198 | 1209 | 1185 | 1191 | 0 | -5.55(-0.46%) |
Apr 30, 2019 | 1194 | 1203 | 1183 | 1197 | 0 | +3.66(+0.31%) |
Apr 29, 2019 | 1192 | 1204 | 1185 | 1193 | 0 | +1.69(+0.14%) |
Apr 27, 2019 | 1188 | 1193 | 1185 | 1191 | 0 | +0.04(+0.00%) |
Apr 26, 2019 | 1183 | 1195 | 1176 | 1191 | 0 | +9.34(+0.79%) |
Apr 25, 2019 | 1178 | 1190 | 1168 | 1182 | 0 | -0.74(-0.06%) |
Apr 24, 2019 | 1180 | 1190 | 1172 | 1183 | 0 | +1.74(+0.15%) |
Apr 23, 2019 | 1169 | 1186 | 1163 | 1181 | 0 | +12.52(+1.07%) |
Apr 22, 2019 | 1173 | 1178 | 1160 | 1168 | 0 | -8.28(-0.70%) |
Apr 18, 2019 | 1176 | 1186 | 1166 | 1177 | 0 | +0.22(+0.02%) |
Apr 17, 2019 | 1184 | 1189 | 1167 | 1176 | 0 | -4.79(-0.41%) |
Apr 16, 2019 | 1181 | 1192 | 1168 | 1181 | 0 | +2.35(+0.20%) |
Apr 15, 2019 | 1187 | 1191 | 1173 | 1179 | 0 | -7.35(-0.62%) |
Apr 13, 2019 | 1182 | 1192 | 1173 | 1186 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 1182 | 1192 | 1173 | 1186 | 0 | +12.01(+1.02%) |
Apr 11, 2019 | 1174 | 1182 | 1167 | 1174 | 0 | +2.28(+0.19%) |
Apr 10, 2019 | 1166 | 1175 | 1159 | 1172 | 0 | +8.52(+0.73%) |
Apr 09, 2019 | 1171 | 1174 | 1159 | 1163 | 0 | -11.16(-0.95%) |
Apr 08, 2019 | 1174 | 1180 | 1166 | 1175 | 0 | -1.04(-0.09%) |
Apr 06, 2019 | 1173 | 1181 | 1167 | 1176 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 1173 | 1181 | 1167 | 1176 | 0 | +3.36(+0.29%) |
Apr 04, 2019 | 1168 | 1177 | 1161 | 1172 | 0 | +4.52(+0.39%) |
Apr 03, 2019 | 1172 | 1178 | 1160 | 1168 | 0 | +2.11(+0.18%) |
Apr 02, 2019 | 1164 | 1172 | 1154 | 1166 | 0 | +0.82(+0.07%) |
Apr 01, 2019 | 1155 | 1169 | 1148 | 1165 | 0 | +15.83(+1.38%) |
Mar 30, 2019 | 1156 | 1160 | 1143 | 1149 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 1156 | 1160 | 1143 | 1149 | 0 | -0.81(-0.07%) |
Mar 28, 2019 | 1143 | 1153 | 1136 | 1150 | 0 | +7.44(+0.65%) |
Mar 27, 2019 | 1144 | 1152 | 1133 | 1142 | 0 | -2.92(-0.25%) |
Mar 26, 2019 | 1139 | 1150 | 1132 | 1145 | 0 | +12.72(+1.12%) |
Mar 25, 2019 | 1133 | 1143 | 1123 | 1133 | 0 | -0.49(-0.04%) |
Mar 22, 2019 | 1150 | 1157 | 1128 | 1133 | 0 | -23.97(-2.07%) |
Mar 21, 2019 | 1148 | 1165 | 1140 | 1157 | 0 | +4.91(+0.43%) |
Mar 20, 2019 | 1164 | 1172 | 1146 | 1152 | 0 | -13.58(-1.17%) |
Mar 19, 2019 | 1179 | 1183 | 1162 | 1166 | 0 | -9.94(-0.85%) |
Mar 18, 2019 | 1172 | 1183 | 1166 | 1176 | 0 | +5.54(+0.47%) |
Mar 15, 2019 | 1169 | 1179 | 1162 | 1170 | 0 | +1.58(+0.14%) |
Mar 14, 2019 | 1166 | 1174 | 1160 | 1168 | 0 | +2.20(+0.19%) |
Mar 13, 2019 | 1164 | 1174 | 1159 | 1166 | 0 | +5.24(+0.45%) |
Mar 12, 2019 | 1161 | 1169 | 1154 | 1161 | 0 | +1.86(+0.16%) |
Mar 11, 2019 | 1151 | 1163 | 1145 | 1159 | 0 | +12.79(+1.12%) |
Mar 08, 2019 | 1140 | 1151 | 1135 | 1146 | 0 | -0.53(-0.05%) |
Mar 07, 2019 | 1157 | 1162 | 1141 | 1147 | 0 | -11.96(-1.03%) |
Mar 06, 2019 | 1170 | 1175 | 1156 | 1159 | 0 | -11.18(-0.96%) |
Mar 05, 2019 | 1171 | 1178 | 1160 | 1170 | 0 | -0.93(-0.08%) |
Mar 04, 2019 | 1176 | 1184 | 1160 | 1171 | 0 | -2.09(-0.18%) |