Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1160 | 1182 | 1147 | 1173 | 0 | +2.19(+0.19%) |
May 30, 2019 | 1174 | 1188 | 1159 | 1171 | 0 | +3.23(+0.28%) |
May 29, 2019 | 1191 | 1193 | 1153 | 1168 | 0 | -30.57(-2.55%) |
May 28, 2019 | 1203 | 1216 | 1191 | 1199 | 0 | -6.81(-0.56%) |
May 24, 2019 | 1195 | 1219 | 1183 | 1205 | 0 | +16.08(+1.35%) |
May 23, 2019 | 1229 | 1233 | 1185 | 1189 | 0 | -47.66(-3.85%) |
May 22, 2019 | 1247 | 1257 | 1217 | 1237 | 0 | -16.74(-1.34%) |
May 21, 2019 | 1247 | 1275 | 1238 | 1254 | 0 | +12.40(+1.00%) |
May 20, 2019 | 1229 | 1252 | 1218 | 1241 | 0 | +2.73(+0.22%) |
May 17, 2019 | 1237 | 1255 | 1223 | 1239 | 0 | -8.63(-0.69%) |
May 16, 2019 | 1240 | 1260 | 1229 | 1247 | 0 | +8.22(+0.66%) |
May 15, 2019 | 1226 | 1248 | 1218 | 1239 | 0 | +8.26(+0.67%) |
May 14, 2019 | 1239 | 1256 | 1223 | 1231 | 0 | -5.25(-0.42%) |
May 13, 2019 | 1198 | 1246 | 1188 | 1236 | 0 | +18.27(+1.50%) |
May 10, 2019 | 1203 | 1223 | 1187 | 1218 | 0 | +14.59(+1.21%) |
May 09, 2019 | 1181 | 1208 | 1169 | 1203 | 0 | +8.63(+0.72%) |
May 08, 2019 | 1184 | 1211 | 1170 | 1194 | 0 | +12.43(+1.05%) |
May 07, 2019 | 1190 | 1215 | 1150 | 1182 | 0 | +12.48(+1.07%) |
May 06, 2019 | 1141 | 1177 | 1131 | 1170 | 0 | +9.87(+0.85%) |
May 03, 2019 | 1145 | 1165 | 1129 | 1160 | 0 | +17.72(+1.55%) |
May 02, 2019 | 1137 | 1155 | 1123 | 1142 | 0 | +5.66(+0.50%) |
May 01, 2019 | 1151 | 1158 | 1132 | 1136 | 0 | -10.74(-0.94%) |
Apr 30, 2019 | 1150 | 1162 | 1126 | 1147 | 0 | -0.86(-0.07%) |
Apr 29, 2019 | 1156 | 1165 | 1139 | 1148 | 0 | -6.19(-0.54%) |
Apr 26, 2019 | 1136 | 1164 | 1129 | 1154 | 0 | +19.62(+1.73%) |
Apr 25, 2019 | 1131 | 1144 | 1119 | 1134 | 0 | -1.58(-0.14%) |
Apr 24, 2019 | 1121 | 1148 | 1116 | 1136 | 0 | +11.42(+1.02%) |
Apr 23, 2019 | 1100 | 1137 | 1092 | 1125 | 0 | +27.09(+2.47%) |
Apr 22, 2019 | 1101 | 1120 | 1086 | 1098 | 0 | -4.75(-0.43%) |
Apr 18, 2019 | 1093 | 1117 | 1084 | 1102 | 0 | +5.72(+0.52%) |
Apr 17, 2019 | 1122 | 1124 | 1066 | 1097 | 0 | -20.43(-1.83%) |
Apr 16, 2019 | 1180 | 1184 | 1110 | 1117 | 0 | -57.77(-4.92%) |
Apr 15, 2019 | 1169 | 1187 | 1163 | 1175 | 0 | +7.30(+0.63%) |
Apr 12, 2019 | 1168 | 1179 | 1159 | 1167 | 0 | +7.97(+0.69%) |
Apr 11, 2019 | 1171 | 1175 | 1154 | 1159 | 0 | -10.96(-0.94%) |
Apr 10, 2019 | 1155 | 1173 | 1145 | 1170 | 0 | +16.53(+1.43%) |
Apr 09, 2019 | 1151 | 1163 | 1137 | 1154 | 0 | +0.17(+0.01%) |
Apr 08, 2019 | 1177 | 1179 | 1148 | 1154 | 0 | -24.73(-2.10%) |
Apr 05, 2019 | 1160 | 1191 | 1157 | 1178 | 0 | +23.10(+2.00%) |
Apr 04, 2019 | 1144 | 1160 | 1134 | 1155 | 0 | +9.58(+0.84%) |
Apr 03, 2019 | 1158 | 1169 | 1140 | 1146 | 0 | -4.79(-0.42%) |
Apr 02, 2019 | 1158 | 1164 | 1134 | 1151 | 0 | -7.12(-0.62%) |
Apr 01, 2019 | 1165 | 1178 | 1142 | 1158 | 0 | -2.59(-0.22%) |
Mar 29, 2019 | 1151 | 1177 | 1144 | 1160 | 0 | +11.73(+1.02%) |
Mar 28, 2019 | 1142 | 1153 | 1126 | 1149 | 0 | +3.84(+0.34%) |
Mar 27, 2019 | 1148 | 1153 | 1122 | 1145 | 0 | -5.19(-0.45%) |
Mar 26, 2019 | 1161 | 1164 | 1135 | 1150 | 0 | -4.88(-0.42%) |
Mar 25, 2019 | 1156 | 1167 | 1129 | 1155 | 0 | -2.35(-0.20%) |
Mar 22, 2019 | 1180 | 1187 | 1147 | 1157 | 0 | -28.64(-2.42%) |
Mar 21, 2019 | 1174 | 1204 | 1172 | 1186 | 0 | -3.89(-0.33%) |
Mar 20, 2019 | 1191 | 1203 | 1167 | 1190 | 0 | -1.26(-0.11%) |
Mar 19, 2019 | 1195 | 1208 | 1180 | 1191 | 0 | -2.47(-0.21%) |
Mar 18, 2019 | 1181 | 1202 | 1175 | 1193 | 0 | +14.36(+1.22%) |
Mar 15, 2019 | 1196 | 1208 | 1170 | 1179 | 0 | -17.45(-1.46%) |
Mar 14, 2019 | 1188 | 1210 | 1181 | 1196 | 0 | +8.27(+0.70%) |
Mar 13, 2019 | 1181 | 1207 | 1171 | 1188 | 0 | +6.12(+0.52%) |
Mar 12, 2019 | 1170 | 1196 | 1165 | 1182 | 0 | +14.87(+1.27%) |
Mar 11, 2019 | 1150 | 1171 | 1143 | 1167 | 0 | +18.47(+1.61%) |
Mar 08, 2019 | 1126 | 1154 | 1118 | 1149 | 0 | +15.16(+1.34%) |
Mar 07, 2019 | 1131 | 1143 | 1119 | 1134 | 0 | +5.53(+0.49%) |
Mar 06, 2019 | 1161 | 1168 | 1119 | 1128 | 0 | -33.69(-2.90%) |
Mar 05, 2019 | 1174 | 1188 | 1157 | 1162 | 0 | -10.49(-0.89%) |
Mar 04, 2019 | 1188 | 1201 | 1157 | 1172 | 0 | -12.83(-1.08%) |