Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2885 | 2897 | 2858 | 2864 | 0 | -59.71(-2.04%) |
May 30, 2019 | 2921 | 2935 | 2905 | 2924 | 0 | +11.47(+0.39%) |
May 29, 2019 | 2916 | 2927 | 2888 | 2912 | 0 | -22.93(-0.78%) |
May 28, 2019 | 2959 | 2979 | 2927 | 2935 | 0 | -9.45(-0.32%) |
May 24, 2019 | 2962 | 2973 | 2936 | 2945 | 0 | +5.39(+0.18%) |
May 23, 2019 | 2955 | 2967 | 2908 | 2939 | 0 | -51.84(-1.73%) |
May 22, 2019 | 2980 | 3009 | 2973 | 2991 | 0 | +4.20(+0.14%) |
May 21, 2019 | 3000 | 3008 | 2973 | 2987 | 0 | +12.52(+0.42%) |
May 20, 2019 | 2967 | 2995 | 2945 | 2974 | 0 | -27.21(-0.91%) |
May 17, 2019 | 3014 | 3052 | 2992 | 3002 | 0 | -32.72(-1.08%) |
May 16, 2019 | 2996 | 3051 | 2989 | 3034 | 0 | +63.88(+2.15%) |
May 15, 2019 | 2922 | 2982 | 2912 | 2970 | 0 | +30.92(+1.05%) |
May 14, 2019 | 2922 | 2962 | 2905 | 2939 | 0 | +35.39(+1.22%) |
May 13, 2019 | 2928 | 2950 | 2897 | 2904 | 0 | -94.99(-3.17%) |
May 10, 2019 | 2975 | 3018 | 2930 | 2999 | 0 | +14.16(+0.47%) |
May 09, 2019 | 2976 | 3003 | 2941 | 2985 | 0 | -24.96(-0.83%) |
May 08, 2019 | 3013 | 3038 | 2994 | 3010 | 0 | -5.71(-0.19%) |
May 07, 2019 | 3042 | 3058 | 2987 | 3016 | 0 | -57.55(-1.87%) |
May 06, 2019 | 3025 | 3083 | 3016 | 3073 | 0 | -16.96(-0.55%) |
May 03, 2019 | 3065 | 3098 | 3052 | 3090 | 0 | +59.44(+1.96%) |
May 02, 2019 | 3057 | 3069 | 3011 | 3031 | 0 | -26.92(-0.88%) |
May 01, 2019 | 3098 | 3111 | 3054 | 3058 | 0 | -37.47(-1.21%) |
Apr 30, 2019 | 3085 | 3103 | 3065 | 3095 | 0 | +3.22(+0.10%) |
Apr 29, 2019 | 3100 | 3114 | 3080 | 3092 | 0 | -11.72(-0.38%) |
Apr 26, 2019 | 3092 | 3116 | 3061 | 3104 | 0 | +0.74(+0.02%) |
Apr 25, 2019 | 3115 | 3134 | 3084 | 3103 | 0 | +28.32(+0.92%) |
Apr 24, 2019 | 3086 | 3104 | 3059 | 3074 | 0 | +4.06(+0.13%) |
Apr 23, 2019 | 3039 | 3077 | 3032 | 3070 | 0 | +37.86(+1.25%) |
Apr 22, 2019 | 3000 | 3039 | 2992 | 3033 | 0 | +18.47(+0.61%) |
Apr 18, 2019 | 3008 | 3024 | 2988 | 3014 | 0 | +13.25(+0.44%) |
Apr 17, 2019 | 3011 | 3025 | 2984 | 3001 | 0 | +6.36(+0.21%) |
Apr 16, 2019 | 2996 | 3015 | 2974 | 2994 | 0 | +7.98(+0.27%) |
Apr 15, 2019 | 2984 | 2996 | 2964 | 2986 | 0 | +2.52(+0.08%) |
Apr 12, 2019 | 2981 | 2991 | 2969 | 2984 | 0 | +14.36(+0.48%) |
Apr 11, 2019 | 2975 | 2982 | 2958 | 2970 | 0 | -1.46(-0.05%) |
Apr 10, 2019 | 2954 | 2975 | 2946 | 2971 | 0 | +24.61(+0.84%) |
Apr 09, 2019 | 2946 | 2963 | 2933 | 2946 | 0 | -22.20(-0.75%) |
Apr 08, 2019 | 2955 | 2971 | 2936 | 2969 | 0 | +7.74(+0.26%) |
Apr 05, 2019 | 2953 | 2971 | 2945 | 2961 | 0 | +11.50(+0.39%) |
Apr 04, 2019 | 2960 | 2973 | 2926 | 2949 | 0 | -12.43(-0.42%) |
Apr 03, 2019 | 2960 | 2976 | 2941 | 2962 | 0 | +19.23(+0.65%) |
Apr 02, 2019 | 2941 | 2953 | 2927 | 2943 | 0 | -0.54(-0.02%) |
Apr 01, 2019 | 2927 | 2946 | 2916 | 2943 | 0 | +41.28(+1.42%) |
Mar 29, 2019 | 2903 | 2913 | 2883 | 2902 | 0 | +24.35(+0.85%) |
Mar 28, 2019 | 2879 | 2890 | 2854 | 2878 | 0 | +9.01(+0.31%) |
Mar 27, 2019 | 2895 | 2905 | 2841 | 2869 | 0 | -26.85(-0.93%) |
Mar 26, 2019 | 2904 | 2918 | 2874 | 2895 | 0 | +18.23(+0.63%) |
Mar 25, 2019 | 2861 | 2891 | 2845 | 2877 | 0 | +5.22(+0.18%) |
Mar 22, 2019 | 2933 | 2942 | 2869 | 2872 | 0 | -77.27(-2.62%) |
Mar 21, 2019 | 2895 | 2960 | 2888 | 2949 | 0 | +48.47(+1.67%) |
Mar 20, 2019 | 2893 | 2926 | 2873 | 2901 | 0 | +7.47(+0.26%) |
Mar 19, 2019 | 2895 | 2919 | 2879 | 2893 | 0 | +14.97(+0.52%) |
Mar 18, 2019 | 2850 | 2890 | 2844 | 2878 | 0 | +30.07(+1.06%) |
Mar 15, 2019 | 2827 | 2869 | 2813 | 2848 | 0 | +32.75(+1.16%) |
Mar 14, 2019 | 2820 | 2836 | 2808 | 2815 | 0 | -3.02(-0.11%) |
Mar 13, 2019 | 2808 | 2834 | 2799 | 2818 | 0 | +24.45(+0.88%) |
Mar 12, 2019 | 2783 | 2809 | 2773 | 2794 | 0 | +11.40(+0.41%) |
Mar 11, 2019 | 2734 | 2789 | 2731 | 2783 | 0 | +52.67(+1.93%) |
Mar 08, 2019 | 2702 | 2734 | 2685 | 2730 | 0 | -1.69(-0.06%) |
Mar 07, 2019 | 2762 | 2773 | 2720 | 2732 | 0 | -36.45(-1.32%) |
Mar 06, 2019 | 2785 | 2799 | 2759 | 2768 | 0 | -14.11(-0.51%) |
Mar 05, 2019 | 2792 | 2802 | 2768 | 2782 | 0 | -5.88(-0.21%) |
Mar 04, 2019 | 2801 | 2818 | 2754 | 2788 | 0 | +2.07(+0.07%) |