Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1533 | 1551 | 1509 | 1550 | 12,432 | +71.99(+4.87%) |
May 30, 2019 | 1492 | 1505 | 1466 | 1478 | 6,944 | -25.24(-1.68%) |
May 29, 2019 | 1508 | 1531 | 1482 | 1503 | 14,152 | +25.24(+1.71%) |
May 28, 2019 | 1449 | 1478 | 1421 | 1478 | 12,233 | +14.02(+0.96%) |
May 24, 2019 | 1441 | 1467 | 1417 | 1464 | 10,257 | +0.93(+0.06%) |
May 23, 2019 | 1444 | 1493 | 1444 | 1463 | 21,055 | +71.98(+5.17%) |
May 22, 2019 | 1395 | 1397 | 1366 | 1391 | 6,804 | +24.31(+1.78%) |
May 21, 2019 | 1377 | 1384 | 1354 | 1367 | 6,660 | -52.35(-3.69%) |
May 20, 2019 | 1419 | 1439 | 1387 | 1419 | 10,482 | +71.98(+5.34%) |
May 17, 2019 | 1358 | 1358 | 1296 | 1347 | 10,849 | +34.59(+2.64%) |
May 16, 2019 | 1346 | 1354 | 1287 | 1312 | 13,835 | -40.20(-2.97%) |
May 15, 2019 | 1427 | 1430 | 1341 | 1353 | 15,848 | -45.80(-3.27%) |
May 14, 2019 | 1449 | 1450 | 1371 | 1398 | 16,425 | -71.05(-4.83%) |
May 13, 2019 | 1431 | 1480 | 1409 | 1470 | 18,320 | +148.63(+11.25%) |
May 10, 2019 | 1354 | 1414 | 1301 | 1321 | 21,471 | -9.34(-0.70%) |
May 09, 2019 | 1356 | 1396 | 1318 | 1330 | 17,717 | +25.24(+1.93%) |
May 08, 2019 | 1312 | 1319 | 1269 | 1305 | 8,637 | +7.48(+0.58%) |
May 07, 2019 | 1264 | 1331 | 1249 | 1298 | 14,477 | +78.52(+6.44%) |
May 06, 2019 | 1276 | 1288 | 1213 | 1219 | 9,294 | +28.04(+2.35%) |
May 03, 2019 | 1210 | 1217 | 1189 | 1191 | 3,523 | -35.52(-2.90%) |
May 02, 2019 | 1210 | 1244 | 1182 | 1226 | 8,357 | +19.63(+1.63%) |
May 01, 2019 | 1164 | 1207 | 1153 | 1207 | 7,959 | +11.22(+0.94%) |
Apr 30, 2019 | 1207 | 1225 | 1193 | 1196 | 4,464 | -8.41(-0.70%) |
Apr 29, 2019 | 1202 | 1207 | 1192 | 1204 | 2,934 | +0.93(+0.08%) |
Apr 26, 2019 | 1210 | 1240 | 1203 | 1203 | 4,956 | +13.09(+1.10%) |
Apr 25, 2019 | 1172 | 1208 | 1163 | 1190 | 5,187 | +0.93(+0.08%) |
Apr 24, 2019 | 1187 | 1192 | 1172 | 1189 | 4,697 | +0.00(+0.00%) |
Apr 23, 2019 | 1222 | 1226 | 1184 | 1189 | 5,103 | -39.26(-3.20%) |
Apr 22, 2019 | 1255 | 1255 | 1228 | 1228 | 3,107 | -8.41(-0.68%) |
Apr 18, 2019 | 1245 | 1266 | 1236 | 1237 | 5,101 | -9.35(-0.75%) |
Apr 17, 2019 | 1245 | 1266 | 1242 | 1246 | 4,755 | -22.44(-1.77%) |
Apr 16, 2019 | 1271 | 1284 | 1264 | 1269 | 3,682 | -16.82(-1.31%) |
Apr 15, 2019 | 1284 | 1307 | 1277 | 1285 | 4,320 | +0.93(+0.07%) |
Apr 12, 2019 | 1291 | 1312 | 1284 | 1284 | 5,444 | -28.04(-2.14%) |
Apr 11, 2019 | 1302 | 1319 | 1300 | 1312 | 4,162 | +7.48(+0.57%) |
Apr 10, 2019 | 1334 | 1334 | 1305 | 1305 | 3,865 | -29.92(-2.24%) |
Apr 09, 2019 | 1335 | 1342 | 1319 | 1335 | 4,284 | +19.63(+1.49%) |
Apr 08, 2019 | 1341 | 1356 | 1313 | 1315 | 4,141 | -15.89(-1.19%) |
Apr 05, 2019 | 1336 | 1341 | 1327 | 1331 | 3,766 | -16.82(-1.25%) |
Apr 04, 2019 | 1329 | 1372 | 1322 | 1348 | 4,379 | +17.76(+1.34%) |
Apr 03, 2019 | 1339 | 1347 | 1311 | 1330 | 7,156 | -32.72(-2.40%) |
Apr 02, 2019 | 1376 | 1387 | 1357 | 1363 | 4,324 | -14.02(-1.02%) |
Apr 01, 2019 | 1393 | 1417 | 1372 | 1377 | 5,717 | -60.77(-4.23%) |
Mar 29, 2019 | 1447 | 1463 | 1436 | 1438 | 5,760 | -42.06(-2.84%) |
Mar 28, 2019 | 1484 | 1506 | 1460 | 1480 | 5,132 | -14.03(-0.94%) |
Mar 27, 2019 | 1462 | 1534 | 1450 | 1494 | 5,201 | +22.44(+1.53%) |
Mar 26, 2019 | 1456 | 1496 | 1428 | 1471 | 5,464 | -23.37(-1.56%) |
Mar 25, 2019 | 1492 | 1524 | 1468 | 1495 | 14,284 | +16.83(+1.14%) |
Mar 22, 2019 | 1400 | 1479 | 1383 | 1478 | 12,382 | +100.96(+7.33%) |
Mar 21, 2019 | 1491 | 1491 | 1368 | 1377 | 9,181 | -114.05(-7.65%) |
Mar 20, 2019 | 1479 | 1516 | 1455 | 1491 | 6,043 | +14.96(+1.01%) |
Mar 19, 2019 | 1463 | 1494 | 1456 | 1476 | 5,947 | -10.40(-0.70%) |
Mar 18, 2019 | 1505 | 1513 | 1476 | 1486 | 4,842 | -18.64(-1.24%) |
Mar 15, 2019 | 1547 | 1547 | 1484 | 1505 | 7,335 | -54.98(-3.52%) |
Mar 14, 2019 | 1563 | 1574 | 1546 | 1560 | 2,830 | -11.19(-0.71%) |
Mar 13, 2019 | 1588 | 1588 | 1541 | 1571 | 6,824 | -31.68(-1.98%) |
Mar 12, 2019 | 1615 | 1631 | 1585 | 1603 | 4,430 | -27.03(-1.66%) |
Mar 11, 2019 | 1721 | 1721 | 1625 | 1630 | 6,074 | -111.83(-6.42%) |
Mar 08, 2019 | 1809 | 1815 | 1738 | 1742 | 8,008 | +0.93(+0.05%) |
Mar 07, 2019 | 1703 | 1758 | 1703 | 1741 | 8,215 | +48.46(+2.86%) |
Mar 06, 2019 | 1668 | 1699 | 1664 | 1692 | 4,373 | +27.03(+1.62%) |
Mar 05, 2019 | 1654 | 1680 | 1650 | 1665 | 2,222 | +14.91(+0.90%) |
Mar 04, 2019 | 1608 | 1703 | 1599 | 1650 | 5,019 | +19.57(+1.20%) |