Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2135 | 2140 | 2117 | 2128 | 0 | -32.95(-1.52%) |
May 30, 2019 | 2160 | 2195 | 2146 | 2161 | 0 | +3.32(+0.15%) |
May 29, 2019 | 2146 | 2167 | 2137 | 2158 | 0 | -0.44(-0.02%) |
May 28, 2019 | 2177 | 2190 | 2155 | 2159 | 0 | -8.62(-0.40%) |
May 24, 2019 | 2159 | 2177 | 2151 | 2167 | 0 | +22.24(+1.04%) |
May 23, 2019 | 2132 | 2151 | 2116 | 2145 | 0 | -11.06(-0.51%) |
May 22, 2019 | 2176 | 2185 | 2153 | 2156 | 0 | -30.08(-1.38%) |
May 21, 2019 | 2163 | 2197 | 2160 | 2186 | 0 | +42.53(+1.98%) |
May 20, 2019 | 2141 | 2160 | 2129 | 2144 | 0 | -9.98(-0.46%) |
May 17, 2019 | 2169 | 2189 | 2148 | 2153 | 0 | -35.04(-1.60%) |
May 16, 2019 | 2180 | 2207 | 2176 | 2189 | 0 | +12.06(+0.55%) |
May 15, 2019 | 2158 | 2188 | 2148 | 2176 | 0 | -1.09(-0.05%) |
May 14, 2019 | 2151 | 2193 | 2146 | 2178 | 0 | +28.95(+1.35%) |
May 13, 2019 | 2202 | 2210 | 2138 | 2149 | 0 | -98.30(-4.37%) |
May 10, 2019 | 2236 | 2258 | 2207 | 2247 | 0 | +0.25(+0.01%) |
May 09, 2019 | 2239 | 2261 | 2222 | 2247 | 0 | -6.28(-0.28%) |
May 08, 2019 | 2265 | 2281 | 2243 | 2253 | 0 | -14.48(-0.64%) |
May 07, 2019 | 2287 | 2301 | 2247 | 2267 | 0 | -42.66(-1.85%) |
May 06, 2019 | 2270 | 2317 | 2261 | 2310 | 0 | +2.96(+0.13%) |
May 03, 2019 | 2350 | 2356 | 2283 | 2307 | 0 | -28.89(-1.24%) |
May 02, 2019 | 2353 | 2374 | 2300 | 2336 | 0 | -16.32(-0.69%) |
May 01, 2019 | 2401 | 2408 | 2350 | 2352 | 0 | -35.19(-1.47%) |
Apr 30, 2019 | 2351 | 2399 | 2325 | 2388 | 0 | +48.39(+2.07%) |
Apr 29, 2019 | 2350 | 2357 | 2324 | 2339 | 0 | -7.61(-0.32%) |
Apr 26, 2019 | 2357 | 2367 | 2309 | 2347 | 0 | -9.96(-0.42%) |
Apr 25, 2019 | 2368 | 2375 | 2329 | 2357 | 0 | -14.71(-0.62%) |
Apr 24, 2019 | 2362 | 2391 | 2354 | 2371 | 0 | +9.14(+0.39%) |
Apr 23, 2019 | 2341 | 2372 | 2326 | 2362 | 0 | +23.07(+0.99%) |
Apr 22, 2019 | 2344 | 2364 | 2319 | 2339 | 0 | -6.79(-0.29%) |
Apr 18, 2019 | 2321 | 2362 | 2308 | 2346 | 0 | +21.59(+0.93%) |
Apr 17, 2019 | 2338 | 2341 | 2312 | 2324 | 0 | -1.24(-0.05%) |
Apr 16, 2019 | 2322 | 2338 | 2315 | 2326 | 0 | +0.95(+0.04%) |
Apr 15, 2019 | 2304 | 2335 | 2286 | 2325 | 0 | +7.92(+0.34%) |
Apr 12, 2019 | 2299 | 2324 | 2293 | 2317 | 0 | +30.34(+1.33%) |
Apr 11, 2019 | 2261 | 2290 | 2251 | 2286 | 0 | +31.38(+1.39%) |
Apr 10, 2019 | 2244 | 2262 | 2227 | 2255 | 0 | +15.14(+0.68%) |
Apr 09, 2019 | 2270 | 2273 | 2237 | 2240 | 0 | -44.49(-1.95%) |
Apr 08, 2019 | 2266 | 2290 | 2258 | 2284 | 0 | +10.83(+0.48%) |
Apr 05, 2019 | 2256 | 2283 | 2248 | 2274 | 0 | +21.78(+0.97%) |
Apr 04, 2019 | 2235 | 2258 | 2233 | 2252 | 0 | +17.39(+0.78%) |
Apr 03, 2019 | 2240 | 2261 | 2229 | 2234 | 0 | +6.89(+0.31%) |
Apr 02, 2019 | 2233 | 2238 | 2205 | 2228 | 0 | -5.29(-0.24%) |
Apr 01, 2019 | 2202 | 2236 | 2194 | 2233 | 0 | +49.29(+2.26%) |
Mar 29, 2019 | 2185 | 2200 | 2170 | 2184 | 0 | +9.11(+0.42%) |
Mar 28, 2019 | 2159 | 2177 | 2145 | 2174 | 0 | +20.49(+0.95%) |
Mar 27, 2019 | 2155 | 2169 | 2133 | 2154 | 0 | -0.22(-0.01%) |
Mar 26, 2019 | 2156 | 2175 | 2135 | 2154 | 0 | +5.15(+0.24%) |
Mar 25, 2019 | 2142 | 2163 | 2126 | 2149 | 0 | +8.42(+0.39%) |
Mar 22, 2019 | 2168 | 2183 | 2138 | 2141 | 0 | -42.08(-1.93%) |
Mar 21, 2019 | 2163 | 2206 | 2163 | 2183 | 0 | +13.32(+0.61%) |
Mar 20, 2019 | 2172 | 2196 | 2152 | 2169 | 0 | -7.52(-0.35%) |
Mar 19, 2019 | 2194 | 2209 | 2169 | 2177 | 0 | -4.11(-0.19%) |
Mar 18, 2019 | 2176 | 2188 | 2164 | 2181 | 0 | +5.83(+0.27%) |
Mar 15, 2019 | 2157 | 2189 | 2151 | 2175 | 0 | +26.26(+1.22%) |
Mar 14, 2019 | 2142 | 2160 | 2132 | 2149 | 0 | +7.46(+0.35%) |
Mar 13, 2019 | 2131 | 2153 | 2122 | 2141 | 0 | +19.51(+0.92%) |
Mar 12, 2019 | 2113 | 2134 | 2100 | 2122 | 0 | +3.88(+0.18%) |
Mar 11, 2019 | 2065 | 2121 | 2060 | 2118 | 0 | +42.60(+2.05%) |
Mar 08, 2019 | 2056 | 2083 | 2047 | 2075 | 0 | +8.32(+0.40%) |
Mar 07, 2019 | 2089 | 2091 | 2056 | 2067 | 0 | -21.59(-1.03%) |
Mar 06, 2019 | 2110 | 2116 | 2087 | 2089 | 0 | -17.24(-0.82%) |
Mar 05, 2019 | 2118 | 2124 | 2101 | 2106 | 0 | -8.37(-0.40%) |
Mar 04, 2019 | 2133 | 2143 | 2100 | 2114 | 0 | -13.63(-0.64%) |