Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1293 | 1312 | 1292 | 1310 | 0 | +17.20(+1.33%) |
May 30, 2019 | 1293 | 1293 | 1292 | 1293 | 0 | +13.60(+1.06%) |
May 29, 2019 | 1279 | 1280 | 1279 | 1279 | 0 | +0.40(+0.03%) |
May 28, 2019 | 1279 | 1279 | 1279 | 1279 | 0 | -5.50(-0.43%) |
May 27, 2019 | 1284 | 1287 | 1283 | 1284 | 0 | +0.60(+0.05%) |
May 26, 2019 | 1284 | 1286 | 1284 | 1284 | 0 | -0.40(-0.03%) |
May 25, 2019 | 1283 | 1285 | 1280 | 1284 | 0 | +0.00(+0.00%) |
May 24, 2019 | 1283 | 1285 | 1280 | 1284 | 0 | +0.70(+0.05%) |
May 23, 2019 | 1283 | 1284 | 1283 | 1284 | 0 | +10.10(+0.79%) |
May 22, 2019 | 1273 | 1274 | 1273 | 1274 | 0 | -0.80(-0.06%) |
May 21, 2019 | 1274 | 1274 | 1274 | 1274 | 0 | -2.80(-0.22%) |
May 20, 2019 | 1278 | 1278 | 1277 | 1277 | 0 | -0.30(-0.02%) |
May 19, 2019 | 1278 | 1279 | 1277 | 1277 | 0 | +0.00(+0.00%) |
May 18, 2019 | 1287 | 1289 | 1275 | 1277 | 0 | +0.00(+0.00%) |
May 17, 2019 | 1287 | 1289 | 1275 | 1277 | 0 | -9.00(-0.70%) |
May 16, 2019 | 1287 | 1287 | 1286 | 1286 | 0 | -10.80(-0.83%) |
May 15, 2019 | 1298 | 1298 | 1297 | 1297 | 0 | -0.30(-0.02%) |
May 14, 2019 | 1298 | 1298 | 1297 | 1298 | 0 | -3.60(-0.28%) |
May 13, 2019 | 1301 | 1302 | 1300 | 1301 | 0 | +12.60(+0.98%) |
May 12, 2019 | 1288 | 1289 | 1287 | 1288 | 0 | +1.70(+0.13%) |
May 11, 2019 | 1285 | 1290 | 1284 | 1287 | 0 | +0.00(+0.00%) |
May 10, 2019 | 1285 | 1290 | 1284 | 1287 | 0 | +1.80(+0.14%) |
May 09, 2019 | 1285 | 1286 | 1285 | 1285 | 0 | +2.80(+0.22%) |
May 08, 2019 | 1282 | 1283 | 1282 | 1282 | 0 | -3.30(-0.26%) |
May 07, 2019 | 1286 | 1286 | 1285 | 1286 | 0 | +2.30(+0.18%) |
May 06, 2019 | 1282 | 1283 | 1282 | 1283 | 0 | -1.80(-0.14%) |
May 05, 2019 | 1282 | 1287 | 1282 | 1285 | 0 | +4.80(+0.37%) |
May 04, 2019 | 1272 | 1284 | 1269 | 1280 | 0 | +0.00(+0.00%) |
May 03, 2019 | 1272 | 1284 | 1269 | 1280 | 0 | +8.50(+0.67%) |
May 02, 2019 | 1272 | 1272 | 1272 | 1272 | 0 | -6.70(-0.52%) |
May 01, 2019 | 1278 | 1279 | 1278 | 1278 | 0 | -6.30(-0.49%) |
Apr 30, 2019 | 1285 | 1286 | 1284 | 1285 | 0 | +2.60(+0.20%) |
Apr 29, 2019 | 1282 | 1282 | 1282 | 1282 | 0 | -6.50(-0.50%) |
Apr 28, 2019 | 1289 | 1289 | 1288 | 1289 | 0 | +0.20(+0.02%) |
Apr 27, 2019 | 1279 | 1291 | 1276 | 1288 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 1279 | 1291 | 1276 | 1288 | 0 | +8.00(+0.62%) |
Apr 25, 2019 | 1279 | 1280 | 1279 | 1280 | 0 | +3.50(+0.27%) |
Apr 24, 2019 | 1278 | 1278 | 1276 | 1277 | 0 | +3.30(+0.26%) |
Apr 23, 2019 | 1274 | 1274 | 1273 | 1274 | 0 | -2.90(-0.23%) |
Apr 22, 2019 | 1277 | 1277 | 1276 | 1276 | 0 | -1.60(-0.13%) |
Apr 21, 2019 | 1278 | 1279 | 1278 | 1278 | 0 | +0.20(+0.02%) |
Apr 19, 2019 | 1276 | 1280 | 1273 | 1278 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 1276 | 1280 | 1273 | 1278 | 0 | +1.50(+0.12%) |
Apr 17, 2019 | 1276 | 1277 | 1276 | 1276 | 0 | -2.60(-0.20%) |
Apr 16, 2019 | 1280 | 1280 | 1278 | 1279 | 0 | -12.40(-0.96%) |
Apr 15, 2019 | 1291 | 1292 | 1291 | 1291 | 0 | -3.00(-0.23%) |
Apr 14, 2019 | 1294 | 1295 | 1294 | 1294 | 0 | +0.90(+0.07%) |
Apr 13, 2019 | 1296 | 1299 | 1293 | 1294 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 1296 | 1299 | 1293 | 1294 | 0 | -2.40(-0.19%) |
Apr 11, 2019 | 1296 | 1296 | 1295 | 1296 | 0 | -16.20(-1.23%) |
Apr 10, 2019 | 1312 | 1312 | 1312 | 1312 | 0 | +4.00(+0.31%) |
Apr 09, 2019 | 1308 | 1309 | 1308 | 1308 | 0 | +5.70(+0.44%) |
Apr 08, 2019 | 1302 | 1303 | 1302 | 1302 | 0 | +5.20(+0.40%) |
Apr 07, 2019 | 1296 | 1298 | 1296 | 1297 | 0 | +1.30(+0.10%) |
Apr 06, 2019 | 1296 | 1298 | 1288 | 1296 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 1296 | 1298 | 1288 | 1296 | 0 | -0.60(-0.05%) |
Apr 04, 2019 | 1296 | 1298 | 1296 | 1296 | 0 | +0.90(+0.07%) |
Apr 03, 2019 | 1294 | 1296 | 1294 | 1296 | 0 | -0.70(-0.05%) |
Apr 02, 2019 | 1297 | 1297 | 1296 | 1296 | 0 | +3.90(+0.30%) |
Apr 01, 2019 | 1292 | 1293 | 1292 | 1292 | 0 | -4.10(-0.32%) |
Mar 31, 2019 | 1297 | 1298 | 1296 | 1296 | 0 | -0.50(-0.04%) |
Mar 30, 2019 | 1295 | 1305 | 1291 | 1297 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 1295 | 1305 | 1291 | 1297 | 0 | +1.10(+0.08%) |
Mar 28, 2019 | 1295 | 1296 | 1295 | 1296 | 0 | -12.30(-0.94%) |
Mar 27, 2019 | 1308 | 1310 | 1308 | 1308 | 0 | -8.10(-0.62%) |
Mar 26, 2019 | 1315 | 1316 | 1315 | 1316 | 0 | -5.60(-0.42%) |
Mar 25, 2019 | 1322 | 1322 | 1321 | 1322 | 0 | +10.10(+0.77%) |
Mar 24, 2019 | 1313 | 1314 | 1311 | 1312 | 0 | -1.60(-0.12%) |
Mar 23, 2019 | 1309 | 1315 | 1306 | 1313 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 1309 | 1315 | 1306 | 1313 | 0 | +4.60(+0.35%) |
Mar 21, 2019 | 1309 | 1309 | 1309 | 1309 | 0 | -5.70(-0.43%) |
Mar 20, 2019 | 1313 | 1315 | 1312 | 1314 | 0 | +8.30(+0.64%) |
Mar 19, 2019 | 1306 | 1307 | 1305 | 1306 | 0 | +3.10(+0.24%) |
Mar 18, 2019 | 1304 | 1304 | 1303 | 1303 | 0 | +1.80(+0.14%) |
Mar 17, 2019 | 1302 | 1302 | 1301 | 1301 | 0 | -1.00(-0.08%) |
Mar 16, 2019 | 1296 | 1306 | 1294 | 1302 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 1296 | 1306 | 1294 | 1302 | 0 | +6.50(+0.50%) |
Mar 14, 2019 | 1296 | 1296 | 1296 | 1296 | 0 | -14.40(-1.10%) |
Mar 13, 2019 | 1310 | 1310 | 1309 | 1310 | 0 | +8.50(+0.65%) |
Mar 12, 2019 | 1302 | 1302 | 1301 | 1302 | 0 | +8.40(+0.65%) |
Mar 11, 2019 | 1294 | 1294 | 1293 | 1293 | 0 | -3.90(-0.30%) |
Mar 10, 2019 | 1298 | 1298 | 1296 | 1297 | 0 | -1.40(-0.11%) |
Mar 08, 2019 | 1287 | 1301 | 1286 | 1299 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 1287 | 1301 | 1286 | 1299 | 0 | +10.60(+0.82%) |
Mar 06, 2019 | 1287 | 1288 | 1287 | 1288 | 0 | -0.10(-0.01%) |
Mar 05, 2019 | 1289 | 1289 | 1288 | 1288 | 0 | -0.30(-0.02%) |
Mar 04, 2019 | 1288 | 1289 | 1288 | 1288 | 0 | -8.70(-0.67%) |
Mar 03, 2019 | 1294 | 1297 | 1294 | 1297 | 0 | +2.60(+0.20%) |