Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1071 | 1082 | 1054 | 1066 | 0 | -20.34(-1.87%) |
May 30, 2019 | 1081 | 1099 | 1070 | 1086 | 0 | +0.67(+0.06%) |
May 29, 2019 | 1092 | 1100 | 1075 | 1086 | 0 | -12.13(-1.10%) |
May 28, 2019 | 1113 | 1120 | 1093 | 1098 | 0 | -11.62(-1.05%) |
May 24, 2019 | 1113 | 1123 | 1101 | 1110 | 0 | +1.86(+0.17%) |
May 23, 2019 | 1110 | 1121 | 1097 | 1108 | 0 | -12.11(-1.08%) |
May 22, 2019 | 1121 | 1132 | 1110 | 1120 | 0 | -5.00(-0.44%) |
May 21, 2019 | 1121 | 1133 | 1113 | 1125 | 0 | +8.27(+0.74%) |
May 20, 2019 | 1116 | 1127 | 1107 | 1116 | 0 | -6.11(-0.54%) |
May 17, 2019 | 1126 | 1138 | 1116 | 1123 | 0 | -9.46(-0.84%) |
May 16, 2019 | 1131 | 1144 | 1124 | 1132 | 0 | +2.89(+0.26%) |
May 15, 2019 | 1118 | 1136 | 1112 | 1129 | 0 | +6.03(+0.54%) |
May 14, 2019 | 1119 | 1133 | 1112 | 1123 | 0 | +6.73(+0.60%) |
May 13, 2019 | 1120 | 1129 | 1105 | 1116 | 0 | -21.35(-1.88%) |
May 10, 2019 | 1133 | 1144 | 1117 | 1138 | 0 | +2.33(+0.21%) |
May 09, 2019 | 1132 | 1143 | 1117 | 1135 | 0 | -2.35(-0.21%) |
May 08, 2019 | 1139 | 1152 | 1130 | 1138 | 0 | -2.55(-0.22%) |
May 07, 2019 | 1150 | 1157 | 1131 | 1140 | 0 | -17.25(-1.49%) |
May 06, 2019 | 1149 | 1166 | 1141 | 1158 | 0 | -7.86(-0.67%) |
May 03, 2019 | 1156 | 1172 | 1149 | 1165 | 0 | +13.55(+1.18%) |
May 02, 2019 | 1147 | 1162 | 1136 | 1152 | 0 | +5.21(+0.45%) |
May 01, 2019 | 1160 | 1168 | 1141 | 1147 | 0 | -12.83(-1.11%) |
Apr 30, 2019 | 1157 | 1168 | 1144 | 1160 | 0 | +2.98(+0.26%) |
Apr 29, 2019 | 1151 | 1165 | 1144 | 1157 | 0 | +6.24(+0.54%) |
Apr 26, 2019 | 1140 | 1157 | 1132 | 1150 | 0 | +15.75(+1.39%) |
Apr 25, 2019 | 1141 | 1152 | 1124 | 1135 | 0 | -11.78(-1.03%) |
Apr 24, 2019 | 1144 | 1156 | 1135 | 1146 | 0 | +0.78(+0.07%) |
Apr 23, 2019 | 1141 | 1155 | 1132 | 1146 | 0 | +8.16(+0.72%) |
Apr 22, 2019 | 1140 | 1150 | 1128 | 1137 | 0 | -5.48(-0.48%) |
Apr 18, 2019 | 1139 | 1152 | 1127 | 1143 | 0 | +4.97(+0.44%) |
Apr 17, 2019 | 1145 | 1153 | 1130 | 1138 | 0 | -3.35(-0.29%) |
Apr 16, 2019 | 1140 | 1149 | 1130 | 1141 | 0 | +2.47(+0.22%) |
Apr 15, 2019 | 1139 | 1148 | 1129 | 1139 | 0 | +0.65(+0.06%) |
Apr 12, 2019 | 1136 | 1147 | 1128 | 1138 | 0 | +5.41(+0.48%) |
Apr 11, 2019 | 1132 | 1141 | 1123 | 1133 | 0 | +2.27(+0.20%) |
Apr 10, 2019 | 1123 | 1135 | 1116 | 1130 | 0 | +10.09(+0.90%) |
Apr 09, 2019 | 1130 | 1136 | 1114 | 1120 | 0 | -14.17(-1.25%) |
Apr 08, 2019 | 1130 | 1140 | 1122 | 1135 | 0 | +3.16(+0.28%) |
Apr 05, 2019 | 1127 | 1139 | 1120 | 1131 | 0 | +6.87(+0.61%) |
Apr 04, 2019 | 1116 | 1130 | 1110 | 1124 | 0 | +9.83(+0.88%) |
Apr 03, 2019 | 1116 | 1125 | 1105 | 1115 | 0 | +2.97(+0.27%) |
Apr 02, 2019 | 1116 | 1121 | 1101 | 1112 | 0 | -4.12(-0.37%) |
Apr 01, 2019 | 1117 | 1128 | 1103 | 1116 | 0 | +4.67(+0.42%) |
Mar 29, 2019 | 1119 | 1125 | 1102 | 1111 | 0 | -5.47(-0.49%) |
Mar 28, 2019 | 1106 | 1124 | 1098 | 1117 | 0 | +20.04(+1.83%) |
Mar 27, 2019 | 1093 | 1105 | 1084 | 1097 | 0 | +3.47(+0.32%) |
Mar 26, 2019 | 1091 | 1101 | 1083 | 1093 | 0 | +8.87(+0.82%) |
Mar 25, 2019 | 1076 | 1092 | 1070 | 1084 | 0 | +6.70(+0.62%) |
Mar 22, 2019 | 1096 | 1102 | 1073 | 1078 | 0 | -23.44(-2.13%) |
Mar 21, 2019 | 1090 | 1110 | 1086 | 1101 | 0 | +9.50(+0.87%) |
Mar 20, 2019 | 1099 | 1107 | 1082 | 1091 | 0 | -8.68(-0.79%) |
Mar 19, 2019 | 1109 | 1116 | 1095 | 1100 | 0 | -5.36(-0.48%) |
Mar 18, 2019 | 1101 | 1112 | 1093 | 1106 | 0 | +6.49(+0.59%) |
Mar 15, 2019 | 1101 | 1112 | 1090 | 1099 | 0 | +0.54(+0.05%) |
Mar 14, 2019 | 1101 | 1108 | 1091 | 1098 | 0 | -3.90(-0.35%) |
Mar 13, 2019 | 1102 | 1113 | 1095 | 1102 | 0 | +4.06(+0.37%) |
Mar 12, 2019 | 1102 | 1112 | 1090 | 1098 | 0 | -2.14(-0.19%) |
Mar 11, 2019 | 1092 | 1107 | 1084 | 1100 | 0 | +10.42(+0.96%) |
Mar 08, 2019 | 1089 | 1098 | 1079 | 1090 | 0 | -3.93(-0.36%) |
Mar 07, 2019 | 1101 | 1108 | 1085 | 1094 | 0 | -9.21(-0.83%) |
Mar 06, 2019 | 1111 | 1119 | 1098 | 1103 | 0 | -8.06(-0.73%) |
Mar 05, 2019 | 1111 | 1121 | 1103 | 1111 | 0 | -0.11(-0.01%) |
Mar 04, 2019 | 1118 | 1125 | 1101 | 1111 | 0 | -4.00(-0.36%) |