Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 940.63 | 949.09 | 936.67 | 939.30 | 0 | -11.69(-1.23%) |
May 30, 2019 | 956.81 | 958.62 | 946.90 | 950.99 | 0 | -7.79(-0.81%) |
May 29, 2019 | 954.37 | 961.64 | 949.00 | 958.78 | 0 | -6.79(-0.70%) |
May 28, 2019 | 977.18 | 979.43 | 964.35 | 965.58 | 0 | -9.98(-1.02%) |
May 24, 2019 | 975.12 | 978.30 | 966.55 | 975.55 | 0 | +8.16(+0.84%) |
May 23, 2019 | 978.81 | 979.60 | 960.32 | 967.39 | 0 | -25.78(-2.60%) |
May 22, 2019 | 999.35 | 1003 | 991.29 | 993.17 | 0 | -9.82(-0.98%) |
May 21, 2019 | 1002 | 1008 | 999.21 | 1003 | 0 | +5.44(+0.55%) |
May 20, 2019 | 997.99 | 1003 | 993.89 | 997.55 | 0 | +0.76(+0.08%) |
May 17, 2019 | 995.02 | 1002 | 992.82 | 996.79 | 0 | -2.61(-0.26%) |
May 16, 2019 | 996.88 | 1005 | 995.15 | 999.39 | 0 | +3.19(+0.32%) |
May 15, 2019 | 988.52 | 999.83 | 984.23 | 996.21 | 0 | +3.27(+0.33%) |
May 14, 2019 | 989.98 | 1001 | 986.95 | 992.94 | 0 | +8.56(+0.87%) |
May 13, 2019 | 990.35 | 995.06 | 979.96 | 984.38 | 0 | -11.40(-1.15%) |
May 10, 2019 | 990.25 | 998.92 | 980.12 | 995.78 | 0 | +1.09(+0.11%) |
May 09, 2019 | 989.38 | 998.68 | 984.24 | 994.69 | 0 | +3.72(+0.37%) |
May 08, 2019 | 990.49 | 997.40 | 986.27 | 990.97 | 0 | -0.32(-0.03%) |
May 07, 2019 | 991.96 | 995.45 | 980.53 | 991.29 | 0 | -13.30(-1.32%) |
May 06, 2019 | 997.25 | 1011 | 995.77 | 1005 | 0 | -4.08(-0.40%) |
May 03, 2019 | 1012 | 1018 | 1007 | 1009 | 0 | +5.88(+0.59%) |
May 02, 2019 | 1014 | 1018 | 1001 | 1003 | 0 | -12.96(-1.28%) |
May 01, 2019 | 1031 | 1035 | 1015 | 1016 | 0 | -15.59(-1.51%) |
Apr 30, 2019 | 1033 | 1038 | 1026 | 1031 | 0 | +10.36(+1.01%) |
Apr 29, 2019 | 1019 | 1025 | 1014 | 1021 | 0 | -3.54(-0.35%) |
Apr 26, 2019 | 1030 | 1031 | 1015 | 1025 | 0 | -14.34(-1.38%) |
Apr 25, 2019 | 1037 | 1045 | 1033 | 1039 | 0 | -0.09(-0.01%) |
Apr 24, 2019 | 1057 | 1058 | 1038 | 1039 | 0 | -25.06(-2.36%) |
Apr 23, 2019 | 1064 | 1068 | 1059 | 1064 | 0 | +0.19(+0.02%) |
Apr 22, 2019 | 1053 | 1067 | 1050 | 1064 | 0 | +18.59(+1.78%) |
Apr 18, 2019 | 1048 | 1051 | 1041 | 1045 | 0 | -1.13(-0.11%) |
Apr 17, 2019 | 1053 | 1056 | 1044 | 1046 | 0 | +0.92(+0.09%) |
Apr 16, 2019 | 1045 | 1049 | 1040 | 1045 | 0 | +0.19(+0.02%) |
Apr 15, 2019 | 1048 | 1051 | 1042 | 1045 | 0 | -4.04(-0.39%) |
Apr 12, 2019 | 1064 | 1065 | 1046 | 1049 | 0 | -14.94(-1.40%) |
Apr 11, 2019 | 1063 | 1069 | 1056 | 1064 | 0 | -2.35(-0.22%) |
Apr 10, 2019 | 1067 | 1073 | 1062 | 1067 | 0 | +1.26(+0.12%) |
Apr 09, 2019 | 1072 | 1073 | 1063 | 1065 | 0 | -9.77(-0.91%) |
Apr 08, 2019 | 1072 | 1079 | 1070 | 1075 | 0 | +5.82(+0.54%) |
Apr 05, 2019 | 1063 | 1070 | 1061 | 1069 | 0 | +10.10(+0.95%) |
Apr 04, 2019 | 1054 | 1061 | 1049 | 1059 | 0 | +6.47(+0.61%) |
Apr 03, 2019 | 1063 | 1064 | 1050 | 1053 | 0 | -4.46(-0.42%) |
Apr 02, 2019 | 1061 | 1064 | 1053 | 1057 | 0 | -4.65(-0.44%) |
Apr 01, 2019 | 1056 | 1064 | 1053 | 1062 | 0 | +12.99(+1.24%) |
Mar 29, 2019 | 1056 | 1058 | 1044 | 1049 | 0 | +0.61(+0.06%) |
Mar 28, 2019 | 1042 | 1050 | 1041 | 1048 | 0 | +1.68(+0.16%) |
Mar 27, 2019 | 1053 | 1057 | 1040 | 1047 | 0 | -7.92(-0.75%) |
Mar 26, 2019 | 1051 | 1060 | 1048 | 1054 | 0 | +10.21(+0.98%) |
Mar 25, 2019 | 1045 | 1050 | 1038 | 1044 | 0 | -5.33(-0.51%) |
Mar 22, 2019 | 1061 | 1063 | 1045 | 1050 | 0 | -22.81(-2.13%) |
Mar 21, 2019 | 1067 | 1075 | 1063 | 1072 | 0 | +2.62(+0.24%) |
Mar 20, 2019 | 1065 | 1078 | 1060 | 1070 | 0 | +3.87(+0.36%) |
Mar 19, 2019 | 1076 | 1080 | 1063 | 1066 | 0 | -1.67(-0.16%) |
Mar 18, 2019 | 1061 | 1070 | 1060 | 1068 | 0 | +11.68(+1.11%) |
Mar 15, 2019 | 1054 | 1060 | 1051 | 1056 | 0 | +0.11(+0.01%) |
Mar 14, 2019 | 1058 | 1063 | 1054 | 1056 | 0 | -2.03(-0.19%) |
Mar 13, 2019 | 1050 | 1059 | 1047 | 1058 | 0 | +16.03(+1.54%) |
Mar 12, 2019 | 1042 | 1049 | 1038 | 1042 | 0 | +1.67(+0.16%) |
Mar 11, 2019 | 1038 | 1044 | 1036 | 1040 | 0 | +10.46(+1.02%) |
Mar 08, 2019 | 1027 | 1034 | 1019 | 1030 | 0 | -12.08(-1.16%) |
Mar 07, 2019 | 1046 | 1050 | 1037 | 1042 | 0 | -4.21(-0.40%) |
Mar 06, 2019 | 1046 | 1051 | 1037 | 1046 | 0 | -5.67(-0.54%) |
Mar 05, 2019 | 1048 | 1054 | 1043 | 1052 | 0 | +2.26(+0.22%) |
Mar 04, 2019 | 1050 | 1053 | 1036 | 1049 | 0 | +3.29(+0.31%) |