Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1050 | 1060 | 1047 | 1059 | 39,700 | +3.48(+0.33%) |
May 30, 2019 | 1067 | 1075 | 1052 | 1055 | 28,300 | -9.58(-0.90%) |
May 29, 2019 | 1043 | 1066 | 1039 | 1065 | 61,449 | +15.18(+1.45%) |
May 28, 2019 | 1059 | 1067 | 1047 | 1050 | 165,862 | -9.76(-0.92%) |
May 24, 2019 | 1070 | 1072 | 1051 | 1060 | 50,000 | -5.04(-0.47%) |
May 23, 2019 | 1079 | 1087 | 1055 | 1065 | 58,235 | -21.81(-2.01%) |
May 22, 2019 | 1071 | 1087 | 1067 | 1086 | 65,580 | +11.71(+1.09%) |
May 21, 2019 | 1059 | 1075 | 1055 | 1075 | 54,162 | +17.05(+1.61%) |
May 20, 2019 | 1057 | 1070 | 1053 | 1058 | 58,271 | -3.35(-0.32%) |
May 17, 2019 | 1053 | 1070 | 1053 | 1061 | 53,200 | +0.76(+0.07%) |
May 16, 2019 | 1052 | 1064 | 1050 | 1060 | 36,403 | +13.06(+1.25%) |
May 15, 2019 | 1028 | 1053 | 1026 | 1047 | 49,315 | +12.40(+1.20%) |
May 14, 2019 | 1038 | 1049 | 1033 | 1035 | 29,674 | +0.41(+0.04%) |
May 13, 2019 | 1034 | 1043 | 1028 | 1034 | 42,321 | -16.68(-1.59%) |
May 10, 2019 | 1037 | 1060 | 1030 | 1051 | 48,100 | +7.19(+0.69%) |
May 09, 2019 | 1038 | 1045 | 1026 | 1044 | 63,376 | -0.08(-0.01%) |
May 08, 2019 | 1052 | 1065 | 1043 | 1044 | 39,000 | -8.54(-0.81%) |
May 07, 2019 | 1060 | 1066 | 1047 | 1052 | 55,868 | -13.26(-1.24%) |
May 06, 2019 | 1046 | 1070 | 1035 | 1066 | 45,021 | +4.18(+0.39%) |
May 03, 2019 | 1067 | 1070 | 1054 | 1062 | 39,200 | -0.79(-0.07%) |
May 02, 2019 | 1062 | 1080 | 1055 | 1062 | 62,851 | +1.31(+0.12%) |
May 01, 2019 | 1071 | 1085 | 1058 | 1061 | 83,288 | -10.48(-0.98%) |
Apr 30, 2019 | 1054 | 1075 | 1052 | 1072 | 84,136 | +14.37(+1.36%) |
Apr 29, 2019 | 1031 | 1060 | 1031 | 1057 | 54,054 | +26.57(+2.58%) |
Apr 26, 2019 | 1029 | 1035 | 1022 | 1031 | 54,900 | +1.13(+0.11%) |
Apr 25, 2019 | 1017 | 1033 | 1010 | 1029 | 64,239 | +1.95(+0.19%) |
Apr 24, 2019 | 1025 | 1038 | 1014 | 1027 | 58,720 | +0.30(+0.03%) |
Apr 23, 2019 | 1014 | 1029 | 1008 | 1027 | 44,062 | +11.66(+1.15%) |
Apr 22, 2019 | 1011 | 1020 | 1000 | 1016 | 38,996 | +0.71(+0.07%) |
Apr 18, 2019 | 1014 | 1024 | 1012 | 1015 | 47,300 | +2.48(+0.24%) |
Apr 17, 2019 | 1013 | 1022 | 1009 | 1012 | 46,349 | -1.33(-0.13%) |
Apr 16, 2019 | 1008 | 1016 | 1006 | 1014 | 70,260 | +10.92(+1.09%) |
Apr 15, 2019 | 1000 | 1010 | 998.13 | 1003 | 61,684 | +1.60(+0.16%) |
Apr 12, 2019 | 990.00 | 1006 | 987.82 | 1001 | 79,800 | +15.37(+1.56%) |
Apr 11, 2019 | 980.00 | 987.01 | 978.16 | 985.78 | 87,603 | +6.12(+0.62%) |
Apr 10, 2019 | 983.25 | 985.00 | 978.38 | 979.66 | 74,021 | -0.41(-0.04%) |
Apr 09, 2019 | 982.53 | 986.11 | 975.92 | 980.07 | 80,233 | -0.40(-0.04%) |
Apr 08, 2019 | 983.00 | 986.24 | 977.01 | 980.47 | 84,462 | -2.29(-0.23%) |
Apr 05, 2019 | 983.60 | 986.00 | 981.48 | 982.76 | 107,800 | -0.58(-0.06%) |
Apr 04, 2019 | 980.92 | 990.00 | 980.92 | 983.34 | 43,117 | +3.34(+0.34%) |
Apr 03, 2019 | 976.00 | 982.18 | 970.42 | 980.00 | 79,586 | +1.26(+0.13%) |
Apr 02, 2019 | 984.09 | 988.00 | 977.46 | 978.74 | 43,240 | -5.45(-0.55%) |
Apr 01, 2019 | 999.03 | 1003 | 982.51 | 984.19 | 72,568 | -12.05(-1.21%) |
Mar 29, 2019 | 985.67 | 1005 | 985.00 | 996.24 | 73,100 | +14.51(+1.48%) |
Mar 28, 2019 | 977.30 | 983.77 | 976.07 | 981.73 | 32,479 | +1.51(+0.15%) |
Mar 27, 2019 | 978.75 | 985.32 | 975.50 | 980.22 | 33,064 | -0.05(-0.01%) |
Mar 26, 2019 | 989.39 | 993.95 | 978.71 | 980.27 | 39,518 | -5.45(-0.55%) |
Mar 25, 2019 | 980.00 | 992.70 | 978.00 | 985.72 | 36,723 | +1.21(+0.12%) |
Mar 22, 2019 | 987.88 | 994.49 | 980.92 | 984.51 | 41,900 | -5.85(-0.59%) |
Mar 21, 2019 | 982.66 | 999.82 | 982.50 | 990.36 | 29,522 | +2.48(+0.25%) |
Mar 20, 2019 | 990.00 | 995.99 | 982.02 | 987.88 | 38,880 | -3.28(-0.33%) |
Mar 19, 2019 | 1003 | 1005 | 988.79 | 991.16 | 49,652 | -6.78(-0.68%) |
Mar 18, 2019 | 1012 | 1018 | 997.58 | 997.94 | 52,837 | -10.84(-1.07%) |
Mar 15, 2019 | 1009 | 1022 | 1006 | 1009 | 56,300 | +4.05(+0.40%) |
Mar 14, 2019 | 998.95 | 1007 | 988.05 | 1005 | 114,760 | +15.50(+1.57%) |
Mar 13, 2019 | 981.00 | 994.14 | 980.55 | 989.23 | 46,472 | +8.68(+0.89%) |
Mar 12, 2019 | 975.62 | 984.78 | 972.65 | 980.55 | 49,613 | +11.75(+1.21%) |
Mar 11, 2019 | 959.25 | 974.15 | 953.66 | 968.80 | 37,641 | +11.31(+1.18%) |
Mar 08, 2019 | 959.99 | 965.00 | 950.16 | 957.49 | 44,300 | -3.02(-0.31%) |
Mar 07, 2019 | 968.65 | 975.40 | 960.24 | 960.51 | 36,284 | -13.50(-1.39%) |
Mar 06, 2019 | 983.78 | 991.58 | 972.67 | 974.01 | 34,436 | -17.63(-1.78%) |
Mar 05, 2019 | 983.56 | 994.13 | 981.20 | 991.64 | 26,676 | +0.95(+0.10%) |
Mar 04, 2019 | 1008 | 1010 | 981.55 | 990.69 | 34,515 | -15.59(-1.55%) |