Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 956.25 | 961.20 | 888.00 | 915.15 | 486 | -89.85(-8.94%) |
May 30, 2019 | 1035 | 1080 | 885.00 | 1005 | 1,631 | -30.00(-2.90%) |
May 29, 2019 | 1110 | 1110 | 940.50 | 1035 | 1,594 | -75.00(-6.76%) |
May 28, 2019 | 1140 | 1140 | 1095 | 1110 | 511 | -15.00(-1.33%) |
May 24, 2019 | 1125 | 1155 | 1102 | 1125 | 436 | +0.00(+0.00%) |
May 23, 2019 | 1200 | 1200 | 1080 | 1125 | 765 | -90.00(-7.41%) |
May 22, 2019 | 1365 | 1380 | 1155 | 1215 | 2,371 | -75.00(-5.81%) |
May 21, 2019 | 1305 | 1350 | 1275 | 1290 | 633 | +0.00(+0.00%) |
May 20, 2019 | 1290 | 1335 | 1230 | 1290 | 772 | +0.00(+0.00%) |
May 17, 2019 | 1395 | 1425 | 1290 | 1290 | 1,031 | -105.00(-7.53%) |
May 16, 2019 | 1425 | 1470 | 1395 | 1395 | 966 | -29.85(-2.09%) |
May 15, 2019 | 1500 | 1545 | 1395 | 1425 | 982 | -75.15(-5.01%) |
May 14, 2019 | 1575 | 1620 | 1500 | 1500 | 662 | -120.00(-7.41%) |
May 13, 2019 | 1710 | 1770 | 1575 | 1620 | 1,302 | -15.00(-0.92%) |
May 10, 2019 | 1725 | 1755 | 1605 | 1635 | 1,209 | -165.00(-9.17%) |
May 09, 2019 | 1905 | 2220 | 1620 | 1800 | 19,562 | +390.00(+27.66%) |
May 08, 2019 | 1500 | 1530 | 1395 | 1410 | 424 | -75.00(-5.05%) |
May 07, 2019 | 1515 | 1530 | 1485 | 1485 | 230 | -52.50(-3.41%) |
May 06, 2019 | 1500 | 1560 | 1395 | 1538 | 385 | -45.30(-2.86%) |
May 03, 2019 | 1545 | 1710 | 1485 | 1583 | 1,610 | +52.80(+3.45%) |
May 02, 2019 | 1620 | 1635 | 1500 | 1530 | 533 | -75.00(-4.67%) |
May 01, 2019 | 1665 | 1695 | 1605 | 1605 | 300 | -75.00(-4.46%) |
Apr 30, 2019 | 1650 | 1860 | 1635 | 1680 | 574 | +60.00(+3.70%) |
Apr 29, 2019 | 1650 | 1695 | 1620 | 1620 | 227 | -120.00(-6.90%) |
Apr 26, 2019 | 1620 | 1740 | 1575 | 1740 | 451 | +135.00(+8.41%) |
Apr 25, 2019 | 1665 | 1680 | 1575 | 1605 | 250 | -60.00(-3.60%) |
Apr 24, 2019 | 1725 | 1740 | 1650 | 1665 | 273 | -75.00(-4.31%) |
Apr 23, 2019 | 1800 | 1875 | 1665 | 1740 | 424 | -60.00(-3.33%) |
Apr 22, 2019 | 1830 | 2025 | 1725 | 1800 | 1,589 | +15.00(+0.84%) |
Apr 18, 2019 | 1740 | 1800 | 1515 | 1785 | 638 | +30.00(+1.71%) |
Apr 17, 2019 | 1860 | 1860 | 1635 | 1755 | 421 | +0.00(+0.00%) |
Apr 16, 2019 | 1950 | 1965 | 1740 | 1755 | 520 | -208.80(-10.63%) |
Apr 15, 2019 | 2025 | 2068 | 1890 | 1964 | 302 | -61.20(-3.02%) |
Apr 12, 2019 | 2070 | 2085 | 2010 | 2025 | 340 | -60.00(-2.88%) |
Apr 11, 2019 | 2280 | 2355 | 2055 | 2085 | 2,083 | +45.00(+2.21%) |
Apr 10, 2019 | 2130 | 2160 | 2025 | 2040 | 287 | -120.00(-5.56%) |
Apr 09, 2019 | 2175 | 2205 | 2145 | 2160 | 159 | -45.00(-2.04%) |
Apr 08, 2019 | 2250 | 2250 | 2130 | 2205 | 293 | -60.00(-2.65%) |
Apr 05, 2019 | 2355 | 2355 | 2250 | 2265 | 155 | -90.00(-3.82%) |
Apr 04, 2019 | 2325 | 2370 | 2145 | 2355 | 671 | +45.00(+1.95%) |
Apr 03, 2019 | 2460 | 2460 | 2280 | 2310 | 208 | -120.00(-4.94%) |
Apr 02, 2019 | 2460 | 2475 | 2340 | 2430 | 179 | +0.00(+0.00%) |
Apr 01, 2019 | 2520 | 2550 | 2355 | 2430 | 396 | -165.00(-6.36%) |
Mar 29, 2019 | 2580 | 2730 | 2415 | 2595 | 751 | +30.00(+1.17%) |
Mar 28, 2019 | 2640 | 2655 | 2490 | 2565 | 321 | -75.00(-2.84%) |
Mar 27, 2019 | 2775 | 2835 | 2580 | 2640 | 812 | -30.00(-1.12%) |
Mar 26, 2019 | 2625 | 2730 | 2520 | 2670 | 601 | +75.00(+2.89%) |
Mar 25, 2019 | 2565 | 2730 | 2475 | 2595 | 343 | +45.00(+1.76%) |
Mar 22, 2019 | 2565 | 2760 | 2430 | 2550 | 845 | -30.00(-1.16%) |
Mar 21, 2019 | 2385 | 2610 | 2340 | 2580 | 808 | +210.00(+8.86%) |
Mar 20, 2019 | 2370 | 2445 | 2325 | 2370 | 207 | +60.00(+2.60%) |
Mar 19, 2019 | 2340 | 2370 | 2310 | 2310 | 259 | +15.00(+0.65%) |
Mar 18, 2019 | 2310 | 2490 | 2295 | 2295 | 432 | +15.00(+0.66%) |
Mar 15, 2019 | 2355 | 2400 | 2280 | 2280 | 249 | -45.00(-1.94%) |
Mar 14, 2019 | 2310 | 2550 | 2265 | 2325 | 637 | +30.00(+1.31%) |
Mar 13, 2019 | 2430 | 2430 | 2145 | 2295 | 419 | -75.00(-3.16%) |
Mar 12, 2019 | 2460 | 2700 | 2325 | 2370 | 1,615 | -150.00(-5.95%) |
Mar 11, 2019 | 2805 | 2895 | 2340 | 2520 | 2,814 | +195.00(+8.39%) |
Mar 08, 2019 | 2130 | 2460 | 2070 | 2325 | 954 | +150.00(+6.90%) |
Mar 07, 2019 | 2310 | 2340 | 1995 | 2175 | 426 | -180.00(-7.64%) |
Mar 06, 2019 | 2475 | 2535 | 2310 | 2355 | 362 | +30.00(+1.29%) |
Mar 05, 2019 | 2370 | 2370 | 2280 | 2325 | 194 | +15.00(+0.65%) |
Mar 04, 2019 | 2460 | 2490 | 2265 | 2310 | 321 | -105.00(-4.35%) |