Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1735 | 1752 | 1727 | 1745 | 0 | +13.62(+0.79%) |
May 30, 2019 | 1737 | 1752 | 1724 | 1732 | 0 | -3.00(-0.17%) |
May 29, 2019 | 1760 | 1766 | 1728 | 1735 | 0 | -20.98(-1.20%) |
May 28, 2019 | 1790 | 1792 | 1751 | 1756 | 0 | -30.10(-1.69%) |
May 24, 2019 | 1791 | 1802 | 1781 | 1786 | 0 | -2.42(-0.14%) |
May 23, 2019 | 1777 | 1793 | 1770 | 1788 | 0 | +10.85(+0.61%) |
May 22, 2019 | 1772 | 1783 | 1762 | 1777 | 0 | +8.56(+0.48%) |
May 21, 2019 | 1762 | 1783 | 1755 | 1769 | 0 | +8.40(+0.48%) |
May 20, 2019 | 1756 | 1770 | 1748 | 1760 | 0 | +7.16(+0.41%) |
May 17, 2019 | 1737 | 1763 | 1733 | 1753 | 0 | +2.05(+0.12%) |
May 16, 2019 | 1742 | 1762 | 1733 | 1751 | 0 | +5.70(+0.33%) |
May 15, 2019 | 1750 | 1760 | 1739 | 1745 | 0 | -5.23(-0.30%) |
May 14, 2019 | 1763 | 1770 | 1745 | 1751 | 0 | -12.77(-0.72%) |
May 13, 2019 | 1741 | 1769 | 1735 | 1763 | 0 | +15.00(+0.86%) |
May 10, 2019 | 1719 | 1752 | 1711 | 1748 | 0 | +27.20(+1.58%) |
May 09, 2019 | 1721 | 1732 | 1706 | 1721 | 0 | -3.85(-0.22%) |
May 08, 2019 | 1749 | 1754 | 1720 | 1725 | 0 | -25.44(-1.45%) |
May 07, 2019 | 1751 | 1761 | 1739 | 1750 | 0 | -3.11(-0.18%) |
May 06, 2019 | 1761 | 1770 | 1745 | 1754 | 0 | -10.62(-0.60%) |
May 03, 2019 | 1749 | 1772 | 1744 | 1764 | 0 | +15.91(+0.91%) |
May 02, 2019 | 1750 | 1764 | 1731 | 1748 | 0 | -4.12(-0.24%) |
May 01, 2019 | 1762 | 1776 | 1747 | 1752 | 0 | -22.18(-1.25%) |
Apr 30, 2019 | 1747 | 1777 | 1741 | 1775 | 0 | +27.28(+1.56%) |
Apr 29, 2019 | 1756 | 1761 | 1739 | 1747 | 0 | -9.80(-0.56%) |
Apr 26, 2019 | 1765 | 1776 | 1754 | 1757 | 0 | +0.67(+0.04%) |
Apr 25, 2019 | 1742 | 1767 | 1735 | 1756 | 0 | +7.18(+0.41%) |
Apr 24, 2019 | 1745 | 1760 | 1735 | 1749 | 0 | +6.70(+0.38%) |
Apr 23, 2019 | 1735 | 1750 | 1725 | 1743 | 0 | +11.13(+0.64%) |
Apr 22, 2019 | 1733 | 1739 | 1722 | 1731 | 0 | -1.76(-0.10%) |
Apr 18, 2019 | 1735 | 1750 | 1727 | 1733 | 0 | -1.24(-0.07%) |
Apr 17, 2019 | 1744 | 1750 | 1726 | 1734 | 0 | -7.70(-0.44%) |
Apr 16, 2019 | 1762 | 1773 | 1737 | 1742 | 0 | -23.80(-1.35%) |
Apr 15, 2019 | 1769 | 1778 | 1758 | 1766 | 0 | -0.26(-0.01%) |
Apr 12, 2019 | 1752 | 1773 | 1738 | 1766 | 0 | +8.13(+0.46%) |
Apr 11, 2019 | 1750 | 1762 | 1743 | 1758 | 0 | +8.00(+0.46%) |
Apr 10, 2019 | 1760 | 1772 | 1745 | 1750 | 0 | -4.37(-0.25%) |
Apr 09, 2019 | 1750 | 1761 | 1741 | 1754 | 0 | +1.60(+0.09%) |
Apr 08, 2019 | 1764 | 1767 | 1745 | 1753 | 0 | -12.99(-0.74%) |
Apr 05, 2019 | 1753 | 1770 | 1744 | 1766 | 0 | +17.08(+0.98%) |
Apr 04, 2019 | 1762 | 1765 | 1737 | 1749 | 0 | -7.33(-0.42%) |
Apr 03, 2019 | 1758 | 1768 | 1743 | 1756 | 0 | -1.30(-0.07%) |
Apr 02, 2019 | 1761 | 1767 | 1743 | 1757 | 0 | +0.25(+0.01%) |
Apr 01, 2019 | 1767 | 1772 | 1742 | 1757 | 0 | -7.27(-0.41%) |
Mar 29, 2019 | 1757 | 1770 | 1748 | 1764 | 0 | +8.97(+0.51%) |
Mar 28, 2019 | 1777 | 1787 | 1748 | 1755 | 0 | -19.53(-1.10%) |
Mar 27, 2019 | 1790 | 1794 | 1765 | 1775 | 0 | -17.50(-0.98%) |
Mar 26, 2019 | 1781 | 1797 | 1776 | 1792 | 0 | +15.57(+0.88%) |
Mar 25, 2019 | 1772 | 1784 | 1762 | 1777 | 0 | +7.52(+0.43%) |
Mar 22, 2019 | 1768 | 1789 | 1757 | 1769 | 0 | +2.29(+0.13%) |
Mar 21, 2019 | 1752 | 1776 | 1744 | 1767 | 0 | +16.90(+0.97%) |
Mar 20, 2019 | 1750 | 1766 | 1740 | 1750 | 0 | +3.86(+0.22%) |
Mar 19, 2019 | 1768 | 1773 | 1738 | 1746 | 0 | -22.08(-1.25%) |
Mar 18, 2019 | 1774 | 1780 | 1758 | 1768 | 0 | -5.26(-0.30%) |
Mar 15, 2019 | 1763 | 1782 | 1755 | 1774 | 0 | +10.18(+0.58%) |
Mar 14, 2019 | 1770 | 1778 | 1755 | 1763 | 0 | -4.94(-0.28%) |
Mar 13, 2019 | 1766 | 1777 | 1750 | 1768 | 0 | +1.63(+0.09%) |
Mar 12, 2019 | 1760 | 1773 | 1753 | 1767 | 0 | +10.19(+0.58%) |
Mar 11, 2019 | 1741 | 1759 | 1736 | 1757 | 0 | +19.42(+1.12%) |
Mar 08, 2019 | 1732 | 1741 | 1718 | 1737 | 0 | +7.35(+0.42%) |
Mar 07, 2019 | 1732 | 1744 | 1722 | 1730 | 0 | +0.66(+0.04%) |
Mar 06, 2019 | 1733 | 1742 | 1719 | 1729 | 0 | -1.70(-0.10%) |
Mar 05, 2019 | 1731 | 1741 | 1720 | 1731 | 0 | -1.06(-0.06%) |
Mar 04, 2019 | 1734 | 1741 | 1711 | 1732 | 0 | +2.11(+0.12%) |