Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1152 | 1164 | 1138 | 1150 | 0 | -14.75(-1.27%) |
May 30, 2019 | 1164 | 1177 | 1154 | 1165 | 0 | +3.88(+0.33%) |
May 29, 2019 | 1167 | 1175 | 1149 | 1161 | 0 | -11.67(-1.00%) |
May 28, 2019 | 1183 | 1194 | 1169 | 1173 | 0 | -7.17(-0.61%) |
May 24, 2019 | 1184 | 1192 | 1172 | 1180 | 0 | +2.19(+0.19%) |
May 23, 2019 | 1187 | 1194 | 1166 | 1178 | 0 | -19.02(-1.59%) |
May 22, 2019 | 1200 | 1212 | 1188 | 1197 | 0 | -7.83(-0.65%) |
May 21, 2019 | 1198 | 1213 | 1189 | 1205 | 0 | +11.13(+0.93%) |
May 20, 2019 | 1191 | 1203 | 1181 | 1194 | 0 | -5.84(-0.49%) |
May 17, 2019 | 1199 | 1217 | 1191 | 1199 | 0 | -9.86(-0.82%) |
May 16, 2019 | 1204 | 1221 | 1197 | 1209 | 0 | +9.00(+0.75%) |
May 15, 2019 | 1186 | 1207 | 1178 | 1200 | 0 | +6.46(+0.54%) |
May 14, 2019 | 1188 | 1204 | 1178 | 1194 | 0 | +10.52(+0.89%) |
May 13, 2019 | 1197 | 1205 | 1173 | 1183 | 0 | -35.93(-2.95%) |
May 10, 2019 | 1218 | 1230 | 1193 | 1219 | 0 | -3.15(-0.26%) |
May 09, 2019 | 1214 | 1230 | 1201 | 1222 | 0 | -2.15(-0.18%) |
May 08, 2019 | 1223 | 1238 | 1210 | 1224 | 0 | +0.75(+0.06%) |
May 07, 2019 | 1236 | 1246 | 1211 | 1224 | 0 | -21.22(-1.70%) |
May 06, 2019 | 1232 | 1252 | 1223 | 1245 | 0 | -7.25(-0.58%) |
May 03, 2019 | 1244 | 1259 | 1236 | 1252 | 0 | +15.92(+1.29%) |
May 02, 2019 | 1235 | 1248 | 1220 | 1236 | 0 | +1.47(+0.12%) |
May 01, 2019 | 1248 | 1258 | 1229 | 1235 | 0 | -9.11(-0.73%) |
Apr 30, 2019 | 1244 | 1254 | 1231 | 1244 | 0 | -1.02(-0.08%) |
Apr 29, 2019 | 1248 | 1257 | 1235 | 1245 | 0 | -2.09(-0.17%) |
Apr 26, 2019 | 1238 | 1252 | 1230 | 1247 | 0 | +10.83(+0.88%) |
Apr 25, 2019 | 1244 | 1253 | 1224 | 1236 | 0 | -9.68(-0.78%) |
Apr 24, 2019 | 1244 | 1259 | 1234 | 1246 | 0 | +3.81(+0.31%) |
Apr 23, 2019 | 1232 | 1250 | 1225 | 1242 | 0 | +11.50(+0.93%) |
Apr 22, 2019 | 1232 | 1244 | 1218 | 1231 | 0 | -4.54(-0.37%) |
Apr 18, 2019 | 1237 | 1247 | 1223 | 1235 | 0 | -0.62(-0.05%) |
Apr 17, 2019 | 1242 | 1251 | 1226 | 1236 | 0 | -0.35(-0.03%) |
Apr 16, 2019 | 1234 | 1245 | 1225 | 1236 | 0 | +6.04(+0.49%) |
Apr 15, 2019 | 1232 | 1240 | 1219 | 1230 | 0 | -1.39(-0.11%) |
Apr 12, 2019 | 1232 | 1242 | 1220 | 1231 | 0 | +7.30(+0.60%) |
Apr 11, 2019 | 1224 | 1233 | 1214 | 1224 | 0 | +2.77(+0.23%) |
Apr 10, 2019 | 1216 | 1228 | 1206 | 1221 | 0 | +8.32(+0.69%) |
Apr 09, 2019 | 1218 | 1226 | 1206 | 1213 | 0 | -10.14(-0.83%) |
Apr 08, 2019 | 1219 | 1230 | 1211 | 1223 | 0 | +0.97(+0.08%) |
Apr 05, 2019 | 1217 | 1229 | 1211 | 1222 | 0 | +8.40(+0.69%) |
Apr 04, 2019 | 1209 | 1221 | 1199 | 1214 | 0 | +5.58(+0.46%) |
Apr 03, 2019 | 1206 | 1219 | 1197 | 1208 | 0 | +9.59(+0.80%) |
Apr 02, 2019 | 1200 | 1208 | 1188 | 1199 | 0 | -0.81(-0.07%) |
Apr 01, 2019 | 1191 | 1206 | 1183 | 1199 | 0 | +18.19(+1.54%) |
Mar 29, 2019 | 1179 | 1190 | 1169 | 1181 | 0 | +8.79(+0.75%) |
Mar 28, 2019 | 1168 | 1181 | 1159 | 1172 | 0 | +7.45(+0.64%) |
Mar 27, 2019 | 1166 | 1178 | 1152 | 1165 | 0 | -0.54(-0.05%) |
Mar 26, 2019 | 1166 | 1178 | 1154 | 1166 | 0 | +5.69(+0.49%) |
Mar 25, 2019 | 1156 | 1171 | 1146 | 1160 | 0 | +1.73(+0.15%) |
Mar 22, 2019 | 1178 | 1186 | 1152 | 1158 | 0 | -24.88(-2.10%) |
Mar 21, 2019 | 1166 | 1189 | 1162 | 1183 | 0 | +14.11(+1.21%) |
Mar 20, 2019 | 1171 | 1183 | 1154 | 1169 | 0 | -3.25(-0.28%) |
Mar 19, 2019 | 1179 | 1189 | 1165 | 1172 | 0 | -2.54(-0.22%) |
Mar 18, 2019 | 1168 | 1183 | 1161 | 1175 | 0 | +7.63(+0.65%) |
Mar 15, 2019 | 1165 | 1178 | 1156 | 1167 | 0 | +5.26(+0.45%) |
Mar 14, 2019 | 1165 | 1173 | 1153 | 1162 | 0 | -4.16(-0.36%) |
Mar 13, 2019 | 1164 | 1177 | 1154 | 1166 | 0 | +5.92(+0.51%) |
Mar 12, 2019 | 1163 | 1172 | 1150 | 1160 | 0 | -3.07(-0.26%) |
Mar 11, 2019 | 1148 | 1167 | 1142 | 1163 | 0 | +18.39(+1.61%) |
Mar 08, 2019 | 1139 | 1151 | 1128 | 1145 | 0 | -2.94(-0.26%) |
Mar 07, 2019 | 1160 | 1166 | 1140 | 1148 | 0 | -15.61(-1.34%) |
Mar 06, 2019 | 1171 | 1179 | 1156 | 1163 | 0 | -6.19(-0.53%) |
Mar 05, 2019 | 1173 | 1182 | 1161 | 1169 | 0 | -0.15(-0.01%) |
Mar 04, 2019 | 1182 | 1190 | 1158 | 1170 | 0 | -8.44(-0.72%) |