Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2036 | 2068 | 2027 | 2056 | 0 | +11.66(+0.57%) |
May 30, 2019 | 2045 | 2064 | 2033 | 2045 | 0 | +0.89(+0.04%) |
May 29, 2019 | 2068 | 2073 | 2033 | 2044 | 0 | -26.86(-1.30%) |
May 28, 2019 | 2098 | 2105 | 2068 | 2071 | 0 | -19.00(-0.91%) |
May 24, 2019 | 2098 | 2109 | 2084 | 2090 | 0 | +2.36(+0.11%) |
May 23, 2019 | 2082 | 2094 | 2070 | 2087 | 0 | -5.27(-0.25%) |
May 22, 2019 | 2094 | 2102 | 2077 | 2092 | 0 | -2.17(-0.10%) |
May 21, 2019 | 2083 | 2101 | 2078 | 2095 | 0 | +18.88(+0.91%) |
May 20, 2019 | 2102 | 2107 | 2066 | 2076 | 0 | -29.28(-1.39%) |
May 17, 2019 | 2104 | 2114 | 2089 | 2105 | 0 | -8.17(-0.39%) |
May 16, 2019 | 2106 | 2126 | 2100 | 2113 | 0 | +5.13(+0.24%) |
May 15, 2019 | 2097 | 2118 | 2088 | 2108 | 0 | +5.10(+0.24%) |
May 14, 2019 | 2096 | 2111 | 2087 | 2103 | 0 | +6.88(+0.33%) |
May 13, 2019 | 2087 | 2105 | 2078 | 2096 | 0 | -10.40(-0.49%) |
May 10, 2019 | 2089 | 2110 | 2075 | 2107 | 0 | +16.60(+0.79%) |
May 09, 2019 | 2077 | 2096 | 2057 | 2090 | 0 | +8.44(+0.41%) |
May 08, 2019 | 2092 | 2111 | 2079 | 2081 | 0 | -9.34(-0.45%) |
May 07, 2019 | 2134 | 2140 | 2075 | 2091 | 0 | -52.21(-2.44%) |
May 06, 2019 | 2131 | 2156 | 2122 | 2143 | 0 | -3.51(-0.16%) |
May 03, 2019 | 2139 | 2152 | 2121 | 2147 | 0 | +21.33(+1.00%) |
May 02, 2019 | 2137 | 2161 | 2114 | 2125 | 0 | -8.19(-0.38%) |
May 01, 2019 | 2127 | 2159 | 2119 | 2133 | 0 | +6.58(+0.31%) |
Apr 30, 2019 | 2102 | 2135 | 2093 | 2127 | 0 | +25.70(+1.22%) |
Apr 29, 2019 | 2122 | 2131 | 2098 | 2101 | 0 | -26.32(-1.24%) |
Apr 26, 2019 | 2122 | 2135 | 2111 | 2127 | 0 | +14.14(+0.67%) |
Apr 25, 2019 | 2104 | 2129 | 2092 | 2113 | 0 | -2.14(-0.10%) |
Apr 24, 2019 | 2102 | 2126 | 2096 | 2115 | 0 | +21.16(+1.01%) |
Apr 23, 2019 | 2068 | 2101 | 2063 | 2094 | 0 | +32.74(+1.59%) |
Apr 22, 2019 | 2080 | 2086 | 2041 | 2062 | 0 | -24.98(-1.20%) |
Apr 18, 2019 | 2062 | 2092 | 2055 | 2087 | 0 | +26.48(+1.29%) |
Apr 17, 2019 | 2087 | 2088 | 2052 | 2060 | 0 | -21.30(-1.02%) |
Apr 16, 2019 | 2136 | 2141 | 2070 | 2081 | 0 | -52.34(-2.45%) |
Apr 15, 2019 | 2149 | 2153 | 2126 | 2134 | 0 | -13.02(-0.61%) |
Apr 12, 2019 | 2135 | 2150 | 2118 | 2147 | 0 | +11.30(+0.53%) |
Apr 11, 2019 | 2143 | 2153 | 2124 | 2135 | 0 | -4.04(-0.19%) |
Apr 10, 2019 | 2122 | 2144 | 2116 | 2139 | 0 | +26.39(+1.25%) |
Apr 09, 2019 | 2132 | 2136 | 2110 | 2113 | 0 | -20.08(-0.94%) |
Apr 08, 2019 | 2141 | 2147 | 2122 | 2133 | 0 | -9.30(-0.43%) |
Apr 05, 2019 | 2133 | 2149 | 2125 | 2142 | 0 | +8.90(+0.42%) |
Apr 04, 2019 | 2135 | 2139 | 2116 | 2134 | 0 | +3.51(+0.16%) |
Apr 03, 2019 | 2133 | 2143 | 2114 | 2130 | 0 | -3.79(-0.18%) |
Apr 02, 2019 | 2135 | 2147 | 2108 | 2134 | 0 | -1.65(-0.08%) |
Apr 01, 2019 | 2132 | 2145 | 2102 | 2135 | 0 | +5.16(+0.24%) |
Mar 29, 2019 | 2146 | 2149 | 2123 | 2130 | 0 | -12.01(-0.56%) |
Mar 28, 2019 | 2120 | 2146 | 2112 | 2142 | 0 | +22.01(+1.04%) |
Mar 27, 2019 | 2117 | 2131 | 2100 | 2120 | 0 | +3.45(+0.16%) |
Mar 26, 2019 | 2106 | 2121 | 2096 | 2117 | 0 | +18.91(+0.90%) |
Mar 25, 2019 | 2094 | 2113 | 2077 | 2098 | 0 | -8.79(-0.42%) |
Mar 22, 2019 | 2120 | 2136 | 2104 | 2107 | 0 | -14.81(-0.70%) |
Mar 21, 2019 | 2079 | 2127 | 2075 | 2122 | 0 | +38.04(+1.83%) |
Mar 20, 2019 | 2076 | 2102 | 2061 | 2084 | 0 | +6.53(+0.31%) |
Mar 19, 2019 | 2093 | 2102 | 2070 | 2077 | 0 | -16.30(-0.78%) |
Mar 18, 2019 | 2103 | 2115 | 2081 | 2093 | 0 | -10.49(-0.50%) |
Mar 15, 2019 | 2113 | 2120 | 2096 | 2104 | 0 | -9.47(-0.45%) |
Mar 14, 2019 | 2110 | 2118 | 2097 | 2113 | 0 | +3.42(+0.16%) |
Mar 13, 2019 | 2108 | 2126 | 2101 | 2110 | 0 | +5.14(+0.24%) |
Mar 12, 2019 | 2095 | 2112 | 2087 | 2105 | 0 | +15.01(+0.72%) |
Mar 11, 2019 | 2064 | 2094 | 2055 | 2090 | 0 | +31.75(+1.54%) |
Mar 08, 2019 | 2043 | 2065 | 2039 | 2058 | 0 | +9.33(+0.46%) |
Mar 07, 2019 | 2054 | 2074 | 2040 | 2049 | 0 | -2.21(-0.11%) |
Mar 06, 2019 | 2069 | 2074 | 2047 | 2051 | 0 | -15.78(-0.76%) |
Mar 05, 2019 | 2057 | 2078 | 2049 | 2067 | 0 | +8.01(+0.39%) |
Mar 04, 2019 | 2055 | 2065 | 2030 | 2059 | 0 | +13.47(+0.66%) |