Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2018 | 2034 | 1997 | 2004 | 0 | -37.39(-1.83%) |
May 30, 2019 | 2081 | 2091 | 2025 | 2042 | 0 | -38.95(-1.87%) |
May 29, 2019 | 2065 | 2088 | 2047 | 2081 | 0 | +2.31(+0.11%) |
May 28, 2019 | 2103 | 2113 | 2075 | 2078 | 0 | -28.50(-1.35%) |
May 24, 2019 | 2090 | 2114 | 2081 | 2107 | 0 | +32.18(+1.55%) |
May 23, 2019 | 2107 | 2110 | 2059 | 2075 | 0 | -52.90(-2.49%) |
May 22, 2019 | 2150 | 2157 | 2116 | 2128 | 0 | -29.93(-1.39%) |
May 21, 2019 | 2148 | 2165 | 2141 | 2157 | 0 | +17.11(+0.80%) |
May 20, 2019 | 2121 | 2153 | 2113 | 2140 | 0 | +12.08(+0.57%) |
May 17, 2019 | 2130 | 2159 | 2120 | 2128 | 0 | -19.52(-0.91%) |
May 16, 2019 | 2134 | 2163 | 2127 | 2148 | 0 | +25.39(+1.20%) |
May 15, 2019 | 2131 | 2139 | 2100 | 2122 | 0 | -28.75(-1.34%) |
May 14, 2019 | 2127 | 2170 | 2117 | 2151 | 0 | +30.58(+1.44%) |
May 13, 2019 | 2164 | 2174 | 2112 | 2121 | 0 | -79.11(-3.60%) |
May 10, 2019 | 2186 | 2204 | 2164 | 2200 | 0 | +5.08(+0.23%) |
May 09, 2019 | 2176 | 2203 | 2160 | 2195 | 0 | -1.44(-0.07%) |
May 08, 2019 | 2207 | 2223 | 2192 | 2196 | 0 | -15.28(-0.69%) |
May 07, 2019 | 2226 | 2237 | 2199 | 2211 | 0 | -35.67(-1.59%) |
May 06, 2019 | 2216 | 2260 | 2207 | 2247 | 0 | -2.77(-0.12%) |
May 03, 2019 | 2224 | 2255 | 2213 | 2250 | 0 | +33.75(+1.52%) |
May 02, 2019 | 2191 | 2224 | 2188 | 2216 | 0 | +26.73(+1.22%) |
May 01, 2019 | 2217 | 2231 | 2178 | 2189 | 0 | -23.44(-1.06%) |
Apr 30, 2019 | 2235 | 2245 | 2204 | 2213 | 0 | -23.97(-1.07%) |
Apr 29, 2019 | 2211 | 2252 | 2206 | 2237 | 0 | +29.39(+1.33%) |
Apr 26, 2019 | 2181 | 2211 | 2170 | 2207 | 0 | +22.56(+1.03%) |
Apr 25, 2019 | 2194 | 2217 | 2147 | 2185 | 0 | -16.52(-0.75%) |
Apr 24, 2019 | 2195 | 2221 | 2163 | 2201 | 0 | -2.22(-0.10%) |
Apr 23, 2019 | 2160 | 2209 | 2144 | 2203 | 0 | +43.83(+2.03%) |
Apr 22, 2019 | 2176 | 2190 | 2144 | 2160 | 0 | -18.62(-0.85%) |
Apr 18, 2019 | 2189 | 2208 | 2156 | 2178 | 0 | -12.65(-0.58%) |
Apr 17, 2019 | 2200 | 2204 | 2171 | 2191 | 0 | -3.67(-0.17%) |
Apr 16, 2019 | 2163 | 2199 | 2153 | 2195 | 0 | +36.28(+1.68%) |
Apr 15, 2019 | 2186 | 2194 | 2150 | 2158 | 0 | -27.66(-1.27%) |
Apr 12, 2019 | 2164 | 2195 | 2149 | 2186 | 0 | +42.21(+1.97%) |
Apr 11, 2019 | 2143 | 2164 | 2127 | 2144 | 0 | -7.42(-0.34%) |
Apr 10, 2019 | 2134 | 2155 | 2111 | 2151 | 0 | +20.70(+0.97%) |
Apr 09, 2019 | 2151 | 2156 | 2122 | 2130 | 0 | -29.08(-1.35%) |
Apr 08, 2019 | 2155 | 2169 | 2145 | 2160 | 0 | +1.40(+0.06%) |
Apr 05, 2019 | 2146 | 2162 | 2130 | 2158 | 0 | +15.05(+0.70%) |
Apr 04, 2019 | 2119 | 2152 | 2112 | 2143 | 0 | +23.47(+1.11%) |
Apr 03, 2019 | 2135 | 2146 | 2110 | 2120 | 0 | +5.27(+0.25%) |
Apr 02, 2019 | 2119 | 2133 | 2103 | 2114 | 0 | -9.41(-0.44%) |
Apr 01, 2019 | 2089 | 2128 | 2078 | 2124 | 0 | +51.03(+2.46%) |
Mar 29, 2019 | 2092 | 2101 | 2061 | 2073 | 0 | -4.67(-0.22%) |
Mar 28, 2019 | 2052 | 2081 | 2038 | 2077 | 0 | +26.36(+1.29%) |
Mar 27, 2019 | 2047 | 2065 | 2028 | 2051 | 0 | -2.91(-0.14%) |
Mar 26, 2019 | 2021 | 2057 | 2015 | 2054 | 0 | +44.34(+2.21%) |
Mar 25, 2019 | 2001 | 2028 | 1986 | 2010 | 0 | +9.91(+0.50%) |
Mar 22, 2019 | 2055 | 2062 | 1985 | 2000 | 0 | -73.31(-3.54%) |
Mar 21, 2019 | 2086 | 2108 | 2063 | 2073 | 0 | -24.73(-1.18%) |
Mar 20, 2019 | 2154 | 2165 | 2093 | 2098 | 0 | -59.86(-2.77%) |
Mar 19, 2019 | 2217 | 2221 | 2152 | 2158 | 0 | -58.05(-2.62%) |
Mar 18, 2019 | 2188 | 2224 | 2185 | 2216 | 0 | +30.56(+1.40%) |
Mar 15, 2019 | 2181 | 2207 | 2165 | 2185 | 0 | +3.88(+0.18%) |
Mar 14, 2019 | 2179 | 2194 | 2166 | 2181 | 0 | -0.20(-0.01%) |
Mar 13, 2019 | 2183 | 2197 | 2168 | 2181 | 0 | +6.71(+0.31%) |
Mar 12, 2019 | 2187 | 2195 | 2164 | 2175 | 0 | -9.79(-0.45%) |
Mar 11, 2019 | 2174 | 2193 | 2162 | 2184 | 0 | +18.93(+0.87%) |
Mar 08, 2019 | 2150 | 2178 | 2142 | 2166 | 0 | -1.00(-0.05%) |
Mar 07, 2019 | 2193 | 2199 | 2155 | 2167 | 0 | -36.10(-1.64%) |
Mar 06, 2019 | 2254 | 2261 | 2196 | 2203 | 0 | -54.62(-2.42%) |
Mar 05, 2019 | 2253 | 2269 | 2226 | 2257 | 0 | +3.02(+0.13%) |
Mar 04, 2019 | 2265 | 2278 | 2238 | 2254 | 0 | -12.26(-0.54%) |