Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 562.72 | 598.85 | 557.02 | 570.33 | 142,884 | -36.12(-5.96%) |
May 30, 2019 | 654.93 | 667.28 | 602.65 | 606.45 | 119,668 | -56.08(-8.46%) |
May 29, 2019 | 609.30 | 662.53 | 604.55 | 662.53 | 139,802 | -22.81(-3.33%) |
May 28, 2019 | 689.15 | 692.00 | 651.12 | 685.34 | 91,220 | +7.60(+1.12%) |
May 24, 2019 | 715.76 | 717.66 | 652.08 | 677.74 | 109,505 | +1.90(+0.28%) |
May 23, 2019 | 759.49 | 760.44 | 668.24 | 675.84 | 154,253 | -142.58(-17.42%) |
May 22, 2019 | 901.12 | 906.82 | 810.82 | 818.42 | 124,048 | -111.21(-11.96%) |
May 21, 2019 | 878.30 | 929.63 | 877.36 | 929.63 | 74,811 | +60.84(+7.00%) |
May 20, 2019 | 884.96 | 897.32 | 862.15 | 868.80 | 78,294 | -20.91(-2.35%) |
May 17, 2019 | 932.49 | 944.84 | 887.80 | 889.71 | 73,416 | -69.39(-7.23%) |
May 16, 2019 | 949.60 | 974.31 | 941.04 | 959.10 | 64,121 | +30.42(+3.28%) |
May 15, 2019 | 867.85 | 934.39 | 857.39 | 928.68 | 75,526 | +29.47(+3.28%) |
May 14, 2019 | 860.25 | 918.23 | 852.64 | 899.22 | 82,067 | +61.78(+7.38%) |
May 13, 2019 | 905.87 | 916.33 | 823.17 | 837.43 | 123,971 | -88.40(-9.55%) |
May 10, 2019 | 908.72 | 934.86 | 861.36 | 925.83 | 90,048 | +5.70(+0.62%) |
May 09, 2019 | 903.02 | 931.54 | 861.20 | 920.13 | 90,668 | -4.75(-0.51%) |
May 08, 2019 | 898.27 | 968.61 | 892.56 | 924.88 | 87,859 | +21.86(+2.42%) |
May 07, 2019 | 906.82 | 913.48 | 856.44 | 903.02 | 107,115 | -38.97(-4.14%) |
May 06, 2019 | 868.80 | 955.30 | 864.05 | 941.99 | 67,933 | +20.91(+2.27%) |
May 03, 2019 | 891.61 | 931.54 | 873.08 | 921.08 | 56,695 | +55.13(+6.37%) |
May 02, 2019 | 908.72 | 935.64 | 846.94 | 865.95 | 139,852 | -84.60(-8.90%) |
May 01, 2019 | 1048 | 1064 | 948.65 | 950.55 | 84,966 | -99.80(-9.50%) |
Apr 30, 2019 | 1108 | 1115 | 1034 | 1050 | 82,223 | -31.37(-2.90%) |
Apr 29, 2019 | 1087 | 1105 | 1063 | 1082 | 51,177 | -6.66(-0.61%) |
Apr 26, 2019 | 1107 | 1123 | 1048 | 1088 | 75,963 | -49.42(-4.34%) |
Apr 25, 2019 | 1207 | 1210 | 1135 | 1138 | 91,692 | -59.89(-5.00%) |
Apr 24, 2019 | 1286 | 1292 | 1196 | 1198 | 73,854 | -72.24(-5.69%) |
Apr 23, 2019 | 1283 | 1314 | 1227 | 1270 | 63,995 | -5.70(-0.45%) |
Apr 22, 2019 | 1212 | 1278 | 1185 | 1276 | 80,829 | +125.47(+10.91%) |
Apr 18, 2019 | 1200 | 1204 | 1146 | 1150 | 61,110 | -40.88(-3.43%) |
Apr 17, 2019 | 1221 | 1237 | 1180 | 1191 | 52,504 | -10.45(-0.87%) |
Apr 16, 2019 | 1197 | 1212 | 1151 | 1201 | 56,617 | +20.91(+1.77%) |
Apr 15, 2019 | 1205 | 1240 | 1177 | 1181 | 46,214 | -43.72(-3.57%) |
Apr 12, 2019 | 1240 | 1272 | 1198 | 1224 | 89,018 | +108.36(+9.71%) |
Apr 11, 2019 | 1145 | 1181 | 1091 | 1116 | 71,926 | -45.63(-3.93%) |
Apr 10, 2019 | 1138 | 1174 | 1124 | 1162 | 74,207 | +46.58(+4.18%) |
Apr 09, 2019 | 1168 | 1172 | 1105 | 1115 | 69,383 | -69.39(-5.86%) |
Apr 08, 2019 | 1178 | 1222 | 1157 | 1184 | 88,520 | +22.81(+1.96%) |
Apr 05, 2019 | 1066 | 1162 | 1065 | 1162 | 118,584 | +110.26(+10.49%) |
Apr 04, 2019 | 997.12 | 1054 | 980.01 | 1051 | 69,888 | +57.04(+5.74%) |
Apr 03, 2019 | 1082 | 1090 | 977.16 | 994.27 | 103,635 | -73.19(-6.86%) |
Apr 02, 2019 | 1114 | 1121 | 1059 | 1067 | 69,607 | -34.22(-3.11%) |
Apr 01, 2019 | 1093 | 1118 | 1070 | 1102 | 69,459 | +45.62(+4.32%) |
Mar 29, 2019 | 1109 | 1129 | 1051 | 1056 | 86,865 | -9.50(-0.89%) |
Mar 28, 2019 | 1032 | 1073 | 1019 | 1066 | 81,341 | +19.96(+1.91%) |
Mar 27, 2019 | 1054 | 1077 | 1002 | 1046 | 86,913 | -8.56(-0.81%) |
Mar 26, 2019 | 1048 | 1090 | 1029 | 1054 | 82,369 | +62.74(+6.33%) |
Mar 25, 2019 | 969.56 | 1009 | 936.29 | 991.42 | 62,069 | +0.00(+0.00%) |
Mar 22, 2019 | 1111 | 1112 | 962.90 | 991.42 | 117,929 | -154.94(-13.52%) |
Mar 21, 2019 | 1092 | 1153 | 1086 | 1146 | 64,588 | +45.63(+4.15%) |
Mar 20, 2019 | 1009 | 1140 | 999.98 | 1101 | 95,679 | +85.55(+8.43%) |
Mar 19, 2019 | 1076 | 1087 | 998.07 | 1015 | 63,499 | -30.41(-2.91%) |
Mar 18, 2019 | 987.76 | 1054 | 986.82 | 1046 | 58,747 | +69.20(+7.09%) |
Mar 15, 2019 | 971.65 | 1001 | 970.70 | 976.39 | 58,035 | -22.75(-2.28%) |
Mar 14, 2019 | 989.66 | 1019 | 987.79 | 999.14 | 67,977 | +6.64(+0.67%) |
Mar 13, 2019 | 971.65 | 1007 | 953.64 | 992.50 | 91,197 | +58.77(+6.29%) |
Mar 12, 2019 | 886.34 | 937.52 | 883.49 | 933.73 | 78,035 | +66.36(+7.65%) |
Mar 11, 2019 | 839.88 | 872.12 | 816.19 | 867.38 | 51,329 | +50.24(+6.15%) |
Mar 08, 2019 | 858.84 | 861.69 | 799.13 | 817.13 | 110,032 | -96.69(-10.58%) |
Mar 07, 2019 | 964.07 | 965.01 | 901.50 | 913.83 | 66,446 | -39.81(-4.17%) |
Mar 06, 2019 | 1021 | 1022 | 943.21 | 953.64 | 109,323 | -87.21(-8.38%) |
Mar 05, 2019 | 1078 | 1080 | 1011 | 1041 | 62,620 | -28.44(-2.66%) |
Mar 04, 2019 | 1078 | 1097 | 1004 | 1069 | 95,304 | +21.80(+2.08%) |