Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1710 | 1722 | 1695 | 1702 | 0 | -30.90(-1.78%) |
May 30, 2019 | 1731 | 1743 | 1719 | 1732 | 0 | +5.17(+0.30%) |
May 29, 2019 | 1728 | 1740 | 1712 | 1727 | 0 | -11.11(-0.64%) |
May 28, 2019 | 1749 | 1764 | 1732 | 1738 | 0 | -4.84(-0.28%) |
May 24, 2019 | 1754 | 1764 | 1736 | 1743 | 0 | +2.90(+0.17%) |
May 23, 2019 | 1748 | 1758 | 1723 | 1740 | 0 | -31.57(-1.78%) |
May 22, 2019 | 1772 | 1790 | 1761 | 1772 | 0 | -10.18(-0.57%) |
May 21, 2019 | 1781 | 1794 | 1769 | 1782 | 0 | +16.04(+0.91%) |
May 20, 2019 | 1768 | 1785 | 1747 | 1766 | 0 | -24.45(-1.37%) |
May 17, 2019 | 1791 | 1816 | 1779 | 1790 | 0 | -19.69(-1.09%) |
May 16, 2019 | 1797 | 1825 | 1788 | 1810 | 0 | +16.83(+0.94%) |
May 15, 2019 | 1764 | 1803 | 1756 | 1793 | 0 | +20.02(+1.13%) |
May 14, 2019 | 1760 | 1786 | 1749 | 1773 | 0 | +24.21(+1.38%) |
May 13, 2019 | 1761 | 1777 | 1739 | 1749 | 0 | -62.02(-3.42%) |
May 10, 2019 | 1802 | 1824 | 1772 | 1811 | 0 | +0.68(+0.04%) |
May 09, 2019 | 1798 | 1819 | 1778 | 1810 | 0 | -9.41(-0.52%) |
May 08, 2019 | 1821 | 1839 | 1809 | 1820 | 0 | -4.74(-0.26%) |
May 07, 2019 | 1844 | 1853 | 1807 | 1825 | 0 | -36.63(-1.97%) |
May 06, 2019 | 1833 | 1867 | 1825 | 1861 | 0 | -17.83(-0.95%) |
May 03, 2019 | 1867 | 1886 | 1858 | 1879 | 0 | +24.59(+1.33%) |
May 02, 2019 | 1862 | 1878 | 1839 | 1854 | 0 | -7.69(-0.41%) |
May 01, 2019 | 1878 | 1897 | 1856 | 1862 | 0 | -1.60(-0.09%) |
Apr 30, 2019 | 1862 | 1877 | 1846 | 1864 | 0 | -0.69(-0.04%) |
Apr 29, 2019 | 1862 | 1876 | 1853 | 1864 | 0 | +1.02(+0.05%) |
Apr 26, 2019 | 1857 | 1872 | 1838 | 1863 | 0 | +3.16(+0.17%) |
Apr 25, 2019 | 1869 | 1881 | 1846 | 1860 | 0 | +4.42(+0.24%) |
Apr 24, 2019 | 1860 | 1874 | 1844 | 1856 | 0 | -3.77(-0.20%) |
Apr 23, 2019 | 1844 | 1866 | 1835 | 1860 | 0 | +19.13(+1.04%) |
Apr 22, 2019 | 1825 | 1846 | 1818 | 1840 | 0 | +6.51(+0.35%) |
Apr 18, 2019 | 1830 | 1841 | 1817 | 1834 | 0 | +3.69(+0.20%) |
Apr 17, 2019 | 1832 | 1846 | 1814 | 1830 | 0 | +8.31(+0.46%) |
Apr 16, 2019 | 1819 | 1835 | 1806 | 1822 | 0 | +10.43(+0.58%) |
Apr 15, 2019 | 1815 | 1823 | 1798 | 1812 | 0 | -4.01(-0.22%) |
Apr 12, 2019 | 1814 | 1823 | 1801 | 1816 | 0 | +10.21(+0.57%) |
Apr 11, 2019 | 1810 | 1816 | 1796 | 1805 | 0 | -4.08(-0.23%) |
Apr 10, 2019 | 1803 | 1816 | 1794 | 1809 | 0 | +8.12(+0.45%) |
Apr 09, 2019 | 1801 | 1815 | 1792 | 1801 | 0 | -8.00(-0.44%) |
Apr 08, 2019 | 1798 | 1814 | 1787 | 1809 | 0 | +6.45(+0.36%) |
Apr 05, 2019 | 1799 | 1809 | 1791 | 1803 | 0 | +9.48(+0.53%) |
Apr 04, 2019 | 1794 | 1807 | 1776 | 1793 | 0 | -2.20(-0.12%) |
Apr 03, 2019 | 1793 | 1809 | 1782 | 1796 | 0 | +8.81(+0.49%) |
Apr 02, 2019 | 1781 | 1795 | 1772 | 1787 | 0 | +5.47(+0.31%) |
Apr 01, 2019 | 1776 | 1788 | 1762 | 1781 | 0 | +20.25(+1.15%) |
Mar 29, 2019 | 1759 | 1768 | 1746 | 1761 | 0 | +15.19(+0.87%) |
Mar 28, 2019 | 1748 | 1758 | 1730 | 1746 | 0 | +1.37(+0.08%) |
Mar 27, 2019 | 1756 | 1766 | 1729 | 1744 | 0 | -10.00(-0.57%) |
Mar 26, 2019 | 1760 | 1773 | 1740 | 1754 | 0 | +8.83(+0.51%) |
Mar 25, 2019 | 1740 | 1758 | 1725 | 1746 | 0 | -1.05(-0.06%) |
Mar 22, 2019 | 1777 | 1788 | 1742 | 1747 | 0 | -38.74(-2.17%) |
Mar 21, 2019 | 1754 | 1794 | 1749 | 1785 | 0 | +28.46(+1.62%) |
Mar 20, 2019 | 1750 | 1771 | 1736 | 1757 | 0 | +4.89(+0.28%) |
Mar 19, 2019 | 1757 | 1769 | 1743 | 1752 | 0 | +2.13(+0.12%) |
Mar 18, 2019 | 1745 | 1762 | 1734 | 1750 | 0 | +6.43(+0.37%) |
Mar 15, 2019 | 1732 | 1755 | 1723 | 1744 | 0 | +16.57(+0.96%) |
Mar 14, 2019 | 1727 | 1737 | 1717 | 1727 | 0 | +0.47(+0.03%) |
Mar 13, 2019 | 1723 | 1739 | 1715 | 1726 | 0 | +10.07(+0.59%) |
Mar 12, 2019 | 1715 | 1730 | 1705 | 1716 | 0 | +6.44(+0.38%) |
Mar 11, 2019 | 1685 | 1715 | 1682 | 1710 | 0 | +34.70(+2.07%) |
Mar 08, 2019 | 1656 | 1679 | 1647 | 1675 | 0 | -1.78(-0.11%) |
Mar 07, 2019 | 1691 | 1699 | 1668 | 1677 | 0 | -20.24(-1.19%) |
Mar 06, 2019 | 1704 | 1714 | 1689 | 1697 | 0 | -7.72(-0.45%) |
Mar 05, 2019 | 1706 | 1717 | 1693 | 1705 | 0 | +0.02(+0.00%) |
Mar 04, 2019 | 1714 | 1726 | 1684 | 1705 | 0 | -1.80(-0.11%) |