Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1399 | 1406 | 1398 | 1406 | 213 | +5.25(+0.37%) |
May 30, 2019 | 1401 | 1401 | 1401 | 1401 | 52 | -2.85(-0.20%) |
May 29, 2019 | 1413 | 1413 | 1403 | 1403 | 10 | -20.40(-1.43%) |
May 28, 2019 | 1432 | 1432 | 1424 | 1424 | 247 | -9.58(-0.67%) |
May 24, 2019 | 1433 | 1433 | 1433 | 1433 | 13 | +9.88(+0.69%) |
May 23, 2019 | 1416 | 1424 | 1416 | 1424 | 118 | -1.05(-0.07%) |
May 22, 2019 | 1423 | 1425 | 1423 | 1425 | 8 | +0.00(+0.00%) |
May 21, 2019 | 1422 | 1426 | 1420 | 1425 | 74 | +12.45(+0.88%) |
May 20, 2019 | 1421 | 1421 | 1412 | 1412 | 22 | -6.00(-0.42%) |
May 17, 2019 | 1420 | 1421 | 1416 | 1418 | 43 | -7.64(-0.54%) |
May 16, 2019 | 1430 | 1430 | 1426 | 1426 | 22 | +8.39(+0.59%) |
May 15, 2019 | 1417 | 1417 | 1417 | 1417 | 5 | +11.55(+0.82%) |
May 14, 2019 | 1406 | 1411 | 1405 | 1406 | 94 | +8.10(+0.58%) |
May 13, 2019 | 1393 | 1398 | 1392 | 1398 | 88 | -3.03(-0.22%) |
May 10, 2019 | 1393 | 1401 | 1392 | 1401 | 53 | +10.23(+0.74%) |
May 09, 2019 | 1378 | 1390 | 1378 | 1390 | 324 | -4.17(-0.30%) |
May 08, 2019 | 1396 | 1396 | 1395 | 1395 | 8 | +7.77(+0.56%) |
May 07, 2019 | 1393 | 1393 | 1385 | 1387 | 56 | -18.90(-1.34%) |
May 06, 2019 | 1403 | 1406 | 1399 | 1406 | 63 | -6.15(-0.44%) |
May 03, 2019 | 1408 | 1412 | 1408 | 1412 | 36 | +7.49(+0.53%) |
May 02, 2019 | 1402 | 1406 | 1400 | 1404 | 75 | +6.96(+0.50%) |
May 01, 2019 | 1408 | 1408 | 1398 | 1398 | 4 | -4.24(-0.30%) |
Apr 30, 2019 | 1396 | 1402 | 1396 | 1402 | 19 | +6.45(+0.46%) |
Apr 29, 2019 | 1401 | 1401 | 1395 | 1395 | 44 | -7.06(-0.50%) |
Apr 26, 2019 | 1403 | 1404 | 1399 | 1402 | 133 | +4.51(+0.32%) |
Apr 25, 2019 | 1393 | 1400 | 1393 | 1398 | 44 | +5.99(+0.43%) |
Apr 24, 2019 | 1393 | 1393 | 1392 | 1392 | 19 | +5.85(+0.42%) |
Apr 23, 2019 | 1378 | 1389 | 1378 | 1386 | 13 | +8.25(+0.60%) |
Apr 22, 2019 | 1390 | 1390 | 1378 | 1378 | 55 | -9.15(-0.66%) |
Apr 18, 2019 | 1381 | 1391 | 1379 | 1387 | 70 | +2.02(+0.15%) |
Apr 17, 2019 | 1386 | 1386 | 1385 | 1385 | 35 | -7.27(-0.52%) |
Apr 16, 2019 | 1395 | 1395 | 1392 | 1392 | 13 | -21.60(-1.53%) |
Apr 15, 2019 | 1417 | 1417 | 1413 | 1414 | 12 | -6.26(-0.44%) |
Apr 12, 2019 | 1422 | 1422 | 1420 | 1420 | 23 | +1.47(+0.10%) |
Apr 11, 2019 | 1416 | 1419 | 1416 | 1419 | 8 | -2.56(-0.18%) |
Apr 10, 2019 | 1416 | 1421 | 1416 | 1421 | 85 | +10.84(+0.77%) |
Apr 09, 2019 | 1416 | 1416 | 1405 | 1410 | 605 | -12.19(-0.86%) |
Apr 08, 2019 | 1420 | 1422 | 1420 | 1422 | 292 | -3.51(-0.25%) |
Apr 05, 2019 | 1422 | 1426 | 1422 | 1426 | 30 | +1.71(+0.12%) |
Apr 04, 2019 | 1425 | 1425 | 1423 | 1424 | 36 | -8.85(-0.62%) |
Apr 03, 2019 | 1429 | 1433 | 1429 | 1433 | 67 | +3.30(+0.23%) |
Apr 02, 2019 | 1420 | 1430 | 1420 | 1430 | 81 | +3.13(+0.22%) |
Apr 01, 2019 | 1421 | 1427 | 1421 | 1427 | 17 | +3.10(+0.22%) |
Mar 29, 2019 | 1422 | 1424 | 1422 | 1424 | 50 | +0.82(+0.06%) |
Mar 28, 2019 | 1419 | 1423 | 1419 | 1423 | 21 | +7.80(+0.55%) |
Mar 27, 2019 | 1429 | 1429 | 1415 | 1415 | 21 | -5.25(-0.37%) |
Mar 26, 2019 | 1420 | 1420 | 1414 | 1420 | 38 | +9.60(+0.68%) |
Mar 25, 2019 | 1411 | 1411 | 1411 | 1411 | 14 | +1.82(+0.13%) |
Mar 22, 2019 | 1419 | 1419 | 1406 | 1409 | 50 | -8.12(-0.57%) |
Mar 21, 2019 | 1401 | 1417 | 1401 | 1417 | 24 | +9.61(+0.68%) |
Mar 20, 2019 | 1409 | 1409 | 1407 | 1407 | 12 | -0.76(-0.05%) |
Mar 19, 2019 | 1416 | 1416 | 1407 | 1408 | 54 | +2.40(+0.17%) |
Mar 18, 2019 | 1411 | 1411 | 1406 | 1406 | 7 | -0.79(-0.06%) |
Mar 15, 2019 | 1413 | 1413 | 1406 | 1406 | 43 | -3.26(-0.23%) |
Mar 14, 2019 | 1406 | 1410 | 1406 | 1410 | 115 | +1.80(+0.13%) |
Mar 13, 2019 | 1406 | 1408 | 1403 | 1408 | 87 | +6.15(+0.44%) |
Mar 12, 2019 | 1399 | 1402 | 1396 | 1402 | 202 | +8.25(+0.59%) |
Mar 11, 2019 | 1383 | 1394 | 1381 | 1394 | 125 | +17.70(+1.29%) |
Mar 08, 2019 | 1374 | 1376 | 1374 | 1376 | 23 | +4.15(+0.30%) |
Mar 07, 2019 | 1377 | 1378 | 1372 | 1372 | 99 | -3.85(-0.28%) |
Mar 06, 2019 | 1376 | 1376 | 1376 | 1376 | 79 | -3.45(-0.25%) |
Mar 05, 2019 | 1378 | 1381 | 1377 | 1379 | 59 | +5.85(+0.43%) |
Mar 04, 2019 | 1371 | 1373 | 1367 | 1373 | 22 | +0.00(+0.00%) |