Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1646 | 1658 | 1636 | 1652 | 367,337 | -16.80(-1.01%) |
May 30, 2019 | 1683 | 1689 | 1666 | 1669 | 266,513 | -12.83(-0.76%) |
May 29, 2019 | 1673 | 1685 | 1658 | 1682 | 318,299 | +0.12(+0.01%) |
May 28, 2019 | 1703 | 1725 | 1681 | 1682 | 391,823 | -22.62(-1.33%) |
May 24, 2019 | 1727 | 1727 | 1703 | 1704 | 269,989 | -8.43(-0.49%) |
May 23, 2019 | 1742 | 1742 | 1701 | 1713 | 485,002 | -28.02(-1.61%) |
May 22, 2019 | 1753 | 1770 | 1738 | 1741 | 368,894 | -27.10(-1.53%) |
May 21, 2019 | 1758 | 1779 | 1753 | 1768 | 341,426 | +14.67(+0.84%) |
May 20, 2019 | 1765 | 1765 | 1742 | 1753 | 352,943 | -29.73(-1.67%) |
May 17, 2019 | 1782 | 1815 | 1780 | 1783 | 347,186 | -15.98(-0.89%) |
May 16, 2019 | 1785 | 1812 | 1785 | 1799 | 305,740 | +13.85(+0.78%) |
May 15, 2019 | 1774 | 1797 | 1756 | 1785 | 381,772 | -4.23(-0.24%) |
May 14, 2019 | 1783 | 1810 | 1777 | 1789 | 391,658 | +16.37(+0.92%) |
May 13, 2019 | 1795 | 1810 | 1765 | 1773 | 494,266 | -52.46(-2.87%) |
May 10, 2019 | 1820 | 1855 | 1761 | 1825 | 1,171,390 | +93.58(+5.40%) |
May 09, 2019 | 1725 | 1747 | 1711 | 1732 | 629,271 | -15.56(-0.89%) |
May 08, 2019 | 1760 | 1767 | 1742 | 1747 | 465,653 | -33.28(-1.87%) |
May 07, 2019 | 1777 | 1796 | 1767 | 1780 | 478,350 | -15.47(-0.86%) |
May 06, 2019 | 1794 | 1807 | 1777 | 1796 | 541,521 | -23.50(-1.29%) |
May 03, 2019 | 1812 | 1825 | 1810 | 1819 | 497,269 | +16.02(+0.89%) |
May 02, 2019 | 1820 | 1826 | 1796 | 1803 | 530,399 | -21.46(-1.18%) |
May 01, 2019 | 1853 | 1861 | 1824 | 1825 | 408,524 | -25.41(-1.37%) |
Apr 30, 2019 | 1867 | 1884 | 1847 | 1850 | 423,499 | -21.27(-1.14%) |
Apr 29, 2019 | 1865 | 1880 | 1861 | 1872 | 434,074 | +8.30(+0.45%) |
Apr 26, 2019 | 1863 | 1879 | 1845 | 1863 | 542,384 | +1.73(+0.09%) |
Apr 25, 2019 | 1866 | 1880 | 1852 | 1862 | 385,376 | -1.01(-0.05%) |
Apr 24, 2019 | 1882 | 1889 | 1859 | 1863 | 507,936 | -20.40(-1.08%) |
Apr 23, 2019 | 1845 | 1890 | 1843 | 1883 | 550,606 | +43.45(+2.36%) |
Apr 22, 2019 | 1829 | 1848 | 1826 | 1839 | 316,672 | -0.14(-0.01%) |
Apr 18, 2019 | 1843 | 1850 | 1835 | 1840 | 345,481 | +4.51(+0.25%) |
Apr 17, 2019 | 1844 | 1851 | 1833 | 1835 | 323,565 | -1.91(-0.10%) |
Apr 16, 2019 | 1847 | 1859 | 1834 | 1837 | 417,557 | -4.52(-0.25%) |
Apr 15, 2019 | 1829 | 1843 | 1821 | 1842 | 387,663 | +13.13(+0.72%) |
Apr 12, 2019 | 1823 | 1843 | 1822 | 1828 | 414,858 | +14.44(+0.80%) |
Apr 11, 2019 | 1805 | 1819 | 1802 | 1814 | 422,242 | +12.56(+0.70%) |
Apr 10, 2019 | 1789 | 1804 | 1767 | 1801 | 393,680 | +11.50(+0.64%) |
Apr 09, 2019 | 1772 | 1792 | 1763 | 1790 | 379,437 | +5.74(+0.32%) |
Apr 08, 2019 | 1763 | 1789 | 1762 | 1784 | 324,849 | +19.22(+1.09%) |
Apr 05, 2019 | 1783 | 1783 | 1764 | 1765 | 366,635 | -11.12(-0.63%) |
Apr 04, 2019 | 1771 | 1787 | 1763 | 1776 | 374,169 | +5.65(+0.32%) |
Apr 03, 2019 | 1774 | 1792 | 1764 | 1770 | 487,549 | +11.35(+0.65%) |
Apr 02, 2019 | 1762 | 1767 | 1747 | 1759 | 493,888 | +4.31(+0.25%) |
Apr 01, 2019 | 1751 | 1767 | 1744 | 1755 | 508,626 | +14.28(+0.82%) |
Mar 29, 2019 | 1732 | 1752 | 1729 | 1740 | 441,226 | +15.98(+0.93%) |
Mar 28, 2019 | 1756 | 1761 | 1723 | 1724 | 418,414 | -23.16(-1.33%) |
Mar 27, 2019 | 1764 | 1782 | 1742 | 1748 | 350,387 | -16.71(-0.95%) |
Mar 26, 2019 | 1757 | 1779 | 1755 | 1764 | 463,608 | +16.43(+0.94%) |
Mar 25, 2019 | 1710 | 1755 | 1708 | 1748 | 561,165 | +30.72(+1.79%) |
Mar 22, 2019 | 1750 | 1757 | 1707 | 1717 | 657,979 | -52.63(-2.97%) |
Mar 21, 2019 | 1761 | 1780 | 1757 | 1770 | 401,108 | -0.07(-0.00%) |
Mar 20, 2019 | 1762 | 1776 | 1747 | 1770 | 390,231 | +10.37(+0.59%) |
Mar 19, 2019 | 1747 | 1783 | 1736 | 1760 | 500,388 | +7.68(+0.44%) |
Mar 18, 2019 | 1753 | 1761 | 1748 | 1752 | 391,206 | +4.15(+0.24%) |
Mar 15, 2019 | 1747 | 1754 | 1740 | 1748 | 761,944 | +8.27(+0.48%) |
Mar 14, 2019 | 1764 | 1778 | 1734 | 1739 | 522,093 | -16.79(-0.96%) |
Mar 13, 2019 | 1736 | 1765 | 1735 | 1756 | 682,573 | +24.65(+1.42%) |
Mar 12, 2019 | 1705 | 1736 | 1685 | 1732 | 701,052 | +26.03(+1.53%) |
Mar 11, 2019 | 1717 | 1720 | 1689 | 1706 | 682,957 | -5.90(-0.34%) |
Mar 08, 2019 | 1704 | 1715 | 1689 | 1711 | 775,178 | -9.17(-0.53%) |
Mar 07, 2019 | 1742 | 1752 | 1715 | 1721 | 600,395 | -26.54(-1.52%) |
Mar 06, 2019 | 1744 | 1761 | 1741 | 1747 | 622,784 | +5.68(+0.33%) |
Mar 05, 2019 | 1711 | 1744 | 1705 | 1741 | 587,502 | +38.01(+2.23%) |
Mar 04, 2019 | 1719 | 1726 | 1686 | 1703 | 1,046,067 | -6.24(-0.36%) |