Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1147 | 1166 | 1140 | 1155 | 0 | -9.08(-0.78%) |
May 30, 2019 | 1141 | 1172 | 1132 | 1164 | 0 | +17.04(+1.49%) |
May 29, 2019 | 1150 | 1157 | 1121 | 1147 | 0 | -10.66(-0.92%) |
May 28, 2019 | 1185 | 1204 | 1155 | 1158 | 0 | -20.55(-1.74%) |
May 24, 2019 | 1226 | 1239 | 1173 | 1178 | 0 | -30.65(-2.53%) |
May 23, 2019 | 1209 | 1218 | 1165 | 1209 | 0 | -33.40(-2.69%) |
May 22, 2019 | 1244 | 1263 | 1230 | 1243 | 0 | -6.06(-0.49%) |
May 21, 2019 | 1203 | 1273 | 1193 | 1249 | 0 | +55.84(+4.68%) |
May 20, 2019 | 1189 | 1206 | 1176 | 1193 | 0 | -16.56(-1.37%) |
May 17, 2019 | 1241 | 1252 | 1199 | 1209 | 0 | -50.64(-4.02%) |
May 16, 2019 | 1265 | 1291 | 1249 | 1260 | 0 | -1.55(-0.12%) |
May 15, 2019 | 1259 | 1274 | 1240 | 1262 | 0 | +4.49(+0.36%) |
May 14, 2019 | 1248 | 1263 | 1221 | 1257 | 0 | +27.20(+2.21%) |
May 13, 2019 | 1248 | 1262 | 1230 | 1230 | 0 | -57.63(-4.48%) |
May 10, 2019 | 1319 | 1325 | 1262 | 1287 | 0 | -17.79(-1.36%) |
May 09, 2019 | 1287 | 1314 | 1266 | 1305 | 0 | -0.25(-0.02%) |
May 08, 2019 | 1311 | 1322 | 1293 | 1305 | 0 | -11.68(-0.89%) |
May 07, 2019 | 1341 | 1349 | 1298 | 1317 | 0 | -25.11(-1.87%) |
May 06, 2019 | 1338 | 1350 | 1310 | 1342 | 0 | -54.92(-3.93%) |
May 03, 2019 | 1371 | 1400 | 1368 | 1397 | 0 | +27.69(+2.02%) |
May 02, 2019 | 1365 | 1385 | 1353 | 1370 | 0 | -2.57(-0.19%) |
May 01, 2019 | 1399 | 1409 | 1368 | 1372 | 0 | -20.69(-1.49%) |
Apr 30, 2019 | 1381 | 1402 | 1371 | 1393 | 0 | +2.41(+0.17%) |
Apr 29, 2019 | 1374 | 1394 | 1369 | 1390 | 0 | +20.72(+1.51%) |
Apr 26, 2019 | 1358 | 1373 | 1342 | 1370 | 0 | +24.87(+1.85%) |
Apr 25, 2019 | 1350 | 1357 | 1326 | 1345 | 0 | -13.87(-1.02%) |
Apr 24, 2019 | 1364 | 1388 | 1327 | 1359 | 0 | -14.13(-1.03%) |
Apr 23, 2019 | 1352 | 1375 | 1341 | 1373 | 0 | +11.58(+0.85%) |
Apr 22, 2019 | 1377 | 1379 | 1351 | 1361 | 0 | -29.82(-2.14%) |
Apr 18, 2019 | 1384 | 1400 | 1370 | 1391 | 0 | +7.50(+0.54%) |
Apr 17, 2019 | 1403 | 1406 | 1370 | 1384 | 0 | -10.48(-0.75%) |
Apr 16, 2019 | 1413 | 1414 | 1388 | 1394 | 0 | +2.64(+0.19%) |
Apr 15, 2019 | 1411 | 1416 | 1378 | 1391 | 0 | -19.17(-1.36%) |
Apr 12, 2019 | 1422 | 1450 | 1406 | 1411 | 0 | +17.99(+1.29%) |
Apr 11, 2019 | 1404 | 1409 | 1390 | 1393 | 0 | -17.48(-1.24%) |
Apr 10, 2019 | 1414 | 1426 | 1393 | 1410 | 0 | -5.16(-0.36%) |
Apr 09, 2019 | 1408 | 1428 | 1396 | 1415 | 0 | -18.47(-1.29%) |
Apr 08, 2019 | 1421 | 1438 | 1404 | 1434 | 0 | +5.46(+0.38%) |
Apr 05, 2019 | 1393 | 1432 | 1390 | 1428 | 0 | +34.06(+2.44%) |
Apr 04, 2019 | 1399 | 1417 | 1376 | 1394 | 0 | -18.04(-1.28%) |
Apr 03, 2019 | 1408 | 1435 | 1398 | 1412 | 0 | +9.78(+0.70%) |
Apr 02, 2019 | 1417 | 1428 | 1395 | 1402 | 0 | -18.69(-1.32%) |
Apr 01, 2019 | 1405 | 1433 | 1395 | 1421 | 0 | +38.35(+2.77%) |
Mar 29, 2019 | 1382 | 1410 | 1377 | 1383 | 0 | +8.53(+0.62%) |
Mar 28, 2019 | 1338 | 1378 | 1336 | 1374 | 0 | +33.21(+2.48%) |
Mar 27, 2019 | 1307 | 1359 | 1300 | 1341 | 0 | +40.30(+3.10%) |
Mar 26, 2019 | 1313 | 1320 | 1289 | 1301 | 0 | -10.30(-0.79%) |
Mar 25, 2019 | 1272 | 1312 | 1264 | 1311 | 0 | +29.38(+2.29%) |
Mar 22, 2019 | 1319 | 1323 | 1274 | 1282 | 0 | -47.77(-3.59%) |
Mar 21, 2019 | 1302 | 1332 | 1294 | 1329 | 0 | +16.68(+1.27%) |
Mar 20, 2019 | 1309 | 1322 | 1287 | 1313 | 0 | -9.58(-0.72%) |
Mar 19, 2019 | 1332 | 1339 | 1308 | 1322 | 0 | -12.68(-0.95%) |
Mar 18, 2019 | 1314 | 1337 | 1310 | 1335 | 0 | +21.88(+1.67%) |
Mar 15, 2019 | 1312 | 1329 | 1305 | 1313 | 0 | +7.49(+0.57%) |
Mar 14, 2019 | 1301 | 1314 | 1294 | 1306 | 0 | -10.99(-0.83%) |
Mar 13, 2019 | 1313 | 1324 | 1305 | 1317 | 0 | +5.15(+0.39%) |
Mar 12, 2019 | 1331 | 1344 | 1302 | 1311 | 0 | -17.10(-1.29%) |
Mar 11, 2019 | 1300 | 1344 | 1296 | 1329 | 0 | +31.48(+2.43%) |
Mar 08, 2019 | 1240 | 1304 | 1236 | 1297 | 0 | +12.99(+1.01%) |
Mar 07, 2019 | 1313 | 1330 | 1261 | 1284 | 0 | -60.82(-4.52%) |
Mar 06, 2019 | 1310 | 1358 | 1293 | 1345 | 0 | +12.83(+0.96%) |
Mar 05, 2019 | 1278 | 1362 | 1263 | 1332 | 0 | +174.05(+15.03%) |
Mar 04, 2019 | 1151 | 1172 | 1140 | 1158 | 0 | +15.89(+1.39%) |