Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1870 | 1894 | 1861 | 1886 | 0 | +7.20(+0.38%) |
May 30, 2019 | 1882 | 1895 | 1872 | 1879 | 0 | -2.82(-0.15%) |
May 29, 2019 | 1900 | 1907 | 1872 | 1882 | 0 | -24.68(-1.29%) |
May 28, 2019 | 1925 | 1934 | 1903 | 1906 | 0 | -14.79(-0.77%) |
May 24, 2019 | 1923 | 1935 | 1911 | 1921 | 0 | +3.07(+0.16%) |
May 23, 2019 | 1916 | 1928 | 1897 | 1918 | 0 | -8.01(-0.42%) |
May 22, 2019 | 1929 | 1939 | 1907 | 1926 | 0 | +3.00(+0.16%) |
May 21, 2019 | 1917 | 1935 | 1909 | 1923 | 0 | +13.53(+0.71%) |
May 20, 2019 | 1918 | 1924 | 1900 | 1910 | 0 | -6.02(-0.31%) |
May 17, 2019 | 1904 | 1931 | 1901 | 1916 | 0 | +5.06(+0.26%) |
May 16, 2019 | 1899 | 1925 | 1891 | 1911 | 0 | +13.83(+0.73%) |
May 15, 2019 | 1888 | 1909 | 1883 | 1897 | 0 | +7.77(+0.41%) |
May 14, 2019 | 1888 | 1904 | 1880 | 1889 | 0 | +6.43(+0.34%) |
May 13, 2019 | 1879 | 1891 | 1863 | 1883 | 0 | -2.49(-0.13%) |
May 10, 2019 | 1862 | 1888 | 1847 | 1885 | 0 | +24.40(+1.31%) |
May 09, 2019 | 1851 | 1873 | 1842 | 1861 | 0 | +0.02(+0.00%) |
May 08, 2019 | 1866 | 1880 | 1853 | 1861 | 0 | -4.17(-0.22%) |
May 07, 2019 | 1871 | 1879 | 1849 | 1865 | 0 | -10.08(-0.54%) |
May 06, 2019 | 1869 | 1884 | 1860 | 1875 | 0 | -3.20(-0.17%) |
May 03, 2019 | 1872 | 1892 | 1858 | 1878 | 0 | +9.15(+0.49%) |
May 02, 2019 | 1875 | 1886 | 1860 | 1869 | 0 | -10.64(-0.57%) |
May 01, 2019 | 1894 | 1902 | 1874 | 1880 | 0 | -15.29(-0.81%) |
Apr 30, 2019 | 1888 | 1903 | 1873 | 1895 | 0 | +10.53(+0.56%) |
Apr 29, 2019 | 1889 | 1896 | 1874 | 1884 | 0 | -11.71(-0.62%) |
Apr 26, 2019 | 1893 | 1904 | 1883 | 1896 | 0 | +5.12(+0.27%) |
Apr 25, 2019 | 1888 | 1902 | 1877 | 1891 | 0 | -0.56(-0.03%) |
Apr 24, 2019 | 1888 | 1899 | 1879 | 1891 | 0 | +5.83(+0.31%) |
Apr 23, 2019 | 1880 | 1893 | 1871 | 1886 | 0 | +6.18(+0.33%) |
Apr 22, 2019 | 1876 | 1891 | 1863 | 1879 | 0 | +6.15(+0.33%) |
Apr 18, 2019 | 1879 | 1886 | 1866 | 1873 | 0 | -4.56(-0.24%) |
Apr 17, 2019 | 1885 | 1893 | 1872 | 1878 | 0 | -3.99(-0.21%) |
Apr 16, 2019 | 1890 | 1897 | 1876 | 1882 | 0 | -5.60(-0.30%) |
Apr 15, 2019 | 1894 | 1901 | 1881 | 1887 | 0 | -6.16(-0.33%) |
Apr 12, 2019 | 1884 | 1897 | 1875 | 1894 | 0 | +13.09(+0.70%) |
Apr 11, 2019 | 1873 | 1886 | 1865 | 1881 | 0 | +6.03(+0.32%) |
Apr 10, 2019 | 1876 | 1889 | 1866 | 1875 | 0 | +2.83(+0.15%) |
Apr 09, 2019 | 1881 | 1884 | 1864 | 1872 | 0 | -9.78(-0.52%) |
Apr 08, 2019 | 1881 | 1889 | 1873 | 1881 | 0 | -1.82(-0.10%) |
Apr 05, 2019 | 1866 | 1888 | 1859 | 1883 | 0 | +17.88(+0.96%) |
Apr 04, 2019 | 1869 | 1875 | 1853 | 1865 | 0 | -1.50(-0.08%) |
Apr 03, 2019 | 1865 | 1877 | 1851 | 1867 | 0 | +0.98(+0.05%) |
Apr 02, 2019 | 1872 | 1877 | 1855 | 1866 | 0 | -0.11(-0.01%) |
Apr 01, 2019 | 1857 | 1871 | 1844 | 1866 | 0 | +13.34(+0.72%) |
Mar 29, 2019 | 1849 | 1860 | 1835 | 1853 | 0 | +8.99(+0.49%) |
Mar 28, 2019 | 1843 | 1854 | 1829 | 1844 | 0 | -7.62(-0.41%) |
Mar 27, 2019 | 1855 | 1861 | 1839 | 1851 | 0 | -6.79(-0.37%) |
Mar 26, 2019 | 1856 | 1872 | 1849 | 1858 | 0 | +5.60(+0.30%) |
Mar 25, 2019 | 1848 | 1860 | 1835 | 1853 | 0 | +0.69(+0.04%) |
Mar 22, 2019 | 1851 | 1865 | 1842 | 1852 | 0 | -3.29(-0.18%) |
Mar 21, 2019 | 1841 | 1863 | 1833 | 1855 | 0 | +6.25(+0.34%) |
Mar 20, 2019 | 1840 | 1862 | 1828 | 1849 | 0 | +9.42(+0.51%) |
Mar 19, 2019 | 1852 | 1858 | 1833 | 1839 | 0 | -7.86(-0.43%) |
Mar 18, 2019 | 1832 | 1852 | 1826 | 1847 | 0 | +15.97(+0.87%) |
Mar 15, 2019 | 1831 | 1845 | 1823 | 1831 | 0 | +0.07(+0.00%) |
Mar 14, 2019 | 1834 | 1843 | 1825 | 1831 | 0 | -4.14(-0.23%) |
Mar 13, 2019 | 1833 | 1845 | 1825 | 1835 | 0 | +4.56(+0.25%) |
Mar 12, 2019 | 1820 | 1839 | 1815 | 1831 | 0 | +14.71(+0.81%) |
Mar 11, 2019 | 1807 | 1821 | 1802 | 1816 | 0 | +11.51(+0.64%) |
Mar 08, 2019 | 1797 | 1807 | 1785 | 1805 | 0 | +2.36(+0.13%) |
Mar 07, 2019 | 1804 | 1817 | 1794 | 1802 | 0 | +3.47(+0.19%) |
Mar 06, 2019 | 1799 | 1810 | 1790 | 1799 | 0 | -3.74(-0.21%) |
Mar 05, 2019 | 1808 | 1817 | 1796 | 1803 | 0 | -6.35(-0.35%) |
Mar 04, 2019 | 1808 | 1816 | 1786 | 1809 | 0 | +7.79(+0.43%) |