Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2428 | 2445 | 2393 | 2406 | 0 | +6.00(+0.25%) |
May 30, 2019 | 2400 | 0 | -38.00(-1.56%) | |||
May 29, 2019 | 2438 | 0 | -12.00(-0.49%) | |||
May 28, 2019 | 2450 | 0 | -11.00(-0.45%) | |||
May 27, 2019 | 2431 | 2478 | 2426 | 2461 | 0 | +0.00(+0.00%) |
May 26, 2019 | 2431 | 2478 | 2426 | 2461 | 0 | +0.00(+0.00%) |
May 25, 2019 | 2431 | 2478 | 2426 | 2461 | 0 | +0.00(+0.00%) |
May 24, 2019 | 2431 | 2478 | 2426 | 2461 | 0 | -6.00(-0.24%) |
May 23, 2019 | 2467 | 0 | +54.00(+2.24%) | |||
May 22, 2019 | 2413 | 0 | -33.00(-1.35%) | |||
May 21, 2019 | 2446 | 0 | +59.00(+2.47%) | |||
May 20, 2019 | 2387 | 0 | +28.00(+1.19%) | |||
May 18, 2019 | 2375 | 2378 | 2342 | 2359 | 0 | +0.00(+0.00%) |
May 17, 2019 | 2375 | 2378 | 2342 | 2359 | 0 | +6.00(+0.25%) |
May 16, 2019 | 2353 | 0 | +32.00(+1.38%) | |||
May 15, 2019 | 2321 | 0 | +28.00(+1.22%) | |||
May 14, 2019 | 2293 | 0 | +6.00(+0.26%) | |||
May 13, 2019 | 2287 | 0 | -19.00(-0.82%) | |||
May 11, 2019 | 2329 | 2352 | 2304 | 2306 | 0 | +0.00(+0.00%) |
May 10, 2019 | 2329 | 2352 | 2304 | 2306 | 0 | -6.00(-0.26%) |
May 09, 2019 | 2312 | 0 | +7.00(+0.30%) | |||
May 08, 2019 | 2305 | 0 | +4.00(+0.17%) | |||
May 07, 2019 | 2301 | 0 | -39.00(-1.67%) | |||
May 06, 2019 | 2340 | 0 | -25.00(-1.06%) | |||
May 04, 2019 | 2365 | 2400 | 2347 | 2365 | 0 | +0.00(+0.00%) |
May 03, 2019 | 2365 | 2400 | 2347 | 2365 | 0 | -14.00(-0.59%) |
May 02, 2019 | 2379 | 0 | +64.00(+2.76%) | |||
May 01, 2019 | 2315 | 0 | -44.00(-1.87%) | |||
Apr 30, 2019 | 2359 | 0 | -24.00(-1.01%) | |||
Apr 29, 2019 | 2383 | 0 | +51.00(+2.19%) | |||
Apr 27, 2019 | 2278 | 2343 | 2264 | 2332 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 2278 | 2343 | 2264 | 2332 | 0 | -3.00(-0.13%) |
Apr 25, 2019 | 2335 | 0 | +87.00(+3.87%) | |||
Apr 24, 2019 | 2248 | 0 | -44.00(-1.92%) | |||
Apr 23, 2019 | 2292 | 0 | -50.00(-2.13%) | |||
Apr 22, 2019 | 2342 | 0 | -39.00(-1.64%) | |||
Apr 19, 2019 | 2390 | 2413 | 2361 | 2381 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 2390 | 2413 | 2361 | 2381 | 0 | +9.00(+0.38%) |
Apr 17, 2019 | 2372 | 0 | +26.00(+1.11%) | |||
Apr 16, 2019 | 2346 | 0 | -50.00(-2.09%) | |||
Apr 15, 2019 | 2396 | 0 | -13.00(-0.54%) | |||
Apr 13, 2019 | 2378 | 2417 | 2377 | 2409 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 2378 | 2417 | 2377 | 2409 | 0 | +2.00(+0.08%) |
Apr 11, 2019 | 2407 | 0 | -16.00(-0.66%) | |||
Apr 10, 2019 | 2423 | 0 | +5.00(+0.21%) | |||
Apr 09, 2019 | 2418 | 0 | +6.00(+0.25%) | |||
Apr 08, 2019 | 2412 | 0 | -2.00(-0.08%) | |||
Apr 06, 2019 | 2396 | 2416 | 2385 | 2414 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 2396 | 2416 | 2385 | 2414 | 0 | +4.00(+0.17%) |
Apr 04, 2019 | 2410 | 0 | +34.00(+1.43%) | |||
Apr 03, 2019 | 2376 | 0 | +20.00(+0.85%) | |||
Apr 02, 2019 | 2356 | 0 | +29.00(+1.25%) | |||
Apr 01, 2019 | 2327 | 0 | +41.00(+1.79%) | |||
Mar 30, 2019 | 2254 | 2286 | 2246 | 2286 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 2254 | 2286 | 2246 | 2286 | 0 | +6.00(+0.26%) |
Mar 28, 2019 | 2280 | 0 | +32.00(+1.42%) | |||
Mar 27, 2019 | 2248 | 0 | +11.00(+0.49%) | |||
Mar 26, 2019 | 2237 | 0 | +21.00(+0.95%) | |||
Mar 25, 2019 | 2216 | 0 | +57.00(+2.64%) | |||
Mar 23, 2019 | 2130 | 2178 | 2127 | 2159 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 2159 | 0 | +0.00(+0.00%) | |||
Mar 21, 2019 | 2159 | 0 | +16.00(+0.75%) | |||
Mar 20, 2019 | 2143 | 0 | -59.00(-2.68%) | |||
Mar 19, 2019 | 2202 | 0 | +6.00(+0.27%) | |||
Mar 18, 2019 | 2196 | 0 | -8.00(-0.36%) | |||
Mar 16, 2019 | 2215 | 2224 | 2179 | 2204 | 0 | +7.00(+0.32%) |
Mar 15, 2019 | 2197 | 0 | +0.00(+0.00%) | |||
Mar 14, 2019 | 2197 | 0 | -19.00(-0.86%) | |||
Mar 13, 2019 | 2216 | 0 | -1.00(-0.05%) | |||
Mar 12, 2019 | 2217 | 0 | +15.00(+0.68%) | |||
Mar 11, 2019 | 2202 | 0 | -1.00(-0.05%) | |||
Mar 09, 2019 | 2187 | 2223 | 2187 | 2203 | 0 | +5.00(+0.23%) |
Mar 08, 2019 | 2198 | 0 | +0.00(+0.00%) | |||
Mar 07, 2019 | 2198 | 0 | -43.00(-1.92%) | |||
Mar 06, 2019 | 2164 | 2270 | 2155 | 2241 | 0 | +81.00(+3.75%) |
Mar 05, 2019 | 2148 | 2171 | 2143 | 2160 | 0 | +12.00(+0.56%) |
Mar 04, 2019 | 2208 | 2216 | 2148 | 2148 | 0 | -75.00(-3.37%) |
Mar 02, 2019 | 2241 | 2279 | 2213 | 2223 | 0 | +6.00(+0.27%) |