Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1417 | 1423 | 1411 | 1415 | 202,065,792 | -19.69(-1.37%) |
May 30, 2019 | 1433 | 1442 | 1429 | 1435 | 143,134,368 | +8.13(+0.57%) |
May 29, 2019 | 1431 | 1436 | 1417 | 1426 | 179,469,040 | -13.30(-0.92%) |
May 28, 2019 | 1448 | 1459 | 1438 | 1440 | 168,131,744 | -4.47(-0.31%) |
May 24, 2019 | 1444 | 1444 | 1444 | 1444 | 160,527,904 | +6.18(+0.43%) |
May 23, 2019 | 1446 | 1447 | 1429 | 1438 | 190,957,568 | -18.66(-1.28%) |
May 22, 2019 | 1460 | 1468 | 1455 | 1457 | 201,943,712 | -8.71(-0.59%) |
May 21, 2019 | 1460 | 1471 | 1455 | 1465 | 167,007,088 | +6.80(+0.47%) |
May 20, 2019 | 1455 | 1464 | 1447 | 1459 | 131,455,256 | -5.89(-0.40%) |
May 17, 2019 | 1467 | 1485 | 1464 | 1465 | 130,275,800 | -13.76(-0.93%) |
May 16, 2019 | 1470 | 1489 | 1470 | 1478 | 138,558,752 | +18.27(+1.25%) |
May 15, 2019 | 1438 | 1463 | 1434 | 1460 | 151,233,184 | +13.80(+0.95%) |
May 14, 2019 | 1444 | 1454 | 1433 | 1446 | 139,377,440 | +9.97(+0.69%) |
May 13, 2019 | 1457 | 1457 | 1430 | 1436 | 159,709,568 | -48.42(-3.26%) |
May 10, 2019 | 1484 | 1493 | 1457 | 1485 | 132,857,000 | -2.19(-0.15%) |
May 09, 2019 | 1481 | 1492 | 1469 | 1487 | 119,772,040 | -7.97(-0.53%) |
May 08, 2019 | 1494 | 1504 | 1487 | 1495 | 114,762,544 | -2.35(-0.16%) |
May 07, 2019 | 1515 | 1519 | 1485 | 1497 | 131,506,048 | -27.18(-1.78%) |
May 06, 2019 | 1508 | 1528 | 1505 | 1524 | 114,474,184 | -7.47(-0.49%) |
May 03, 2019 | 1528 | 1534 | 1522 | 1532 | 131,028,704 | +21.80(+1.44%) |
May 02, 2019 | 1508 | 1517 | 1496 | 1510 | 120,201,960 | +2.30(+0.15%) |
May 01, 2019 | 1526 | 1529 | 1508 | 1508 | 127,514,352 | -15.65(-1.03%) |
Apr 30, 2019 | 1521 | 1526 | 1511 | 1523 | 134,578,544 | -1.58(-0.10%) |
Apr 29, 2019 | 1532 | 1533 | 1524 | 1525 | 115,062,312 | -7.11(-0.46%) |
Apr 26, 2019 | 1521 | 1532 | 1511 | 1532 | 132,450,000 | +11.30(+0.74%) |
Apr 25, 2019 | 1530 | 1530 | 1516 | 1521 | 125,694,616 | -5.72(-0.37%) |
Apr 24, 2019 | 1533 | 1539 | 1526 | 1526 | 128,522,304 | -5.10(-0.33%) |
Apr 23, 2019 | 1513 | 1536 | 1513 | 1532 | 146,562,400 | +20.54(+1.36%) |
Apr 22, 2019 | 1500 | 1514 | 1498 | 1511 | 126,002,600 | +5.99(+0.40%) |
Apr 18, 2019 | 1505 | 1505 | 1505 | 1505 | 109,763,464 | -2.32(-0.15%) |
Apr 17, 2019 | 1512 | 1515 | 1505 | 1507 | 119,576,728 | +2.02(+0.13%) |
Apr 16, 2019 | 1501 | 1509 | 1501 | 1505 | 125,838,656 | +10.97(+0.73%) |
Apr 15, 2019 | 1488 | 1495 | 1482 | 1494 | 132,731,408 | +5.02(+0.34%) |
Apr 12, 2019 | 1493 | 1495 | 1488 | 1489 | 121,023,800 | -2.08(-0.14%) |
Apr 11, 2019 | 1489 | 1492 | 1486 | 1491 | 152,749,056 | +3.49(+0.23%) |
Apr 10, 2019 | 1483 | 1488 | 1478 | 1488 | 119,044,920 | +6.95(+0.47%) |
Apr 09, 2019 | 1489 | 1490 | 1478 | 1481 | 112,641,240 | -11.96(-0.80%) |
Apr 08, 2019 | 1485 | 1494 | 1482 | 1493 | 124,787,520 | +5.32(+0.36%) |
Apr 05, 2019 | 1482 | 1489 | 1482 | 1488 | 148,497,904 | +9.85(+0.67%) |
Apr 04, 2019 | 1471 | 1478 | 1466 | 1478 | 125,573,096 | +8.28(+0.56%) |
Apr 03, 2019 | 1465 | 1474 | 1462 | 1470 | 117,510,832 | +10.90(+0.75%) |
Apr 02, 2019 | 1459 | 1461 | 1455 | 1459 | 119,439,984 | -2.01(-0.14%) |
Apr 01, 2019 | 1452 | 1461 | 1450 | 1461 | 141,487,184 | +19.16(+1.33%) |
Mar 29, 2019 | 1441 | 1443 | 1437 | 1441 | 147,299,008 | +8.38(+0.58%) |
Mar 28, 2019 | 1432 | 1438 | 1423 | 1433 | 136,831,808 | +5.84(+0.41%) |
Mar 27, 2019 | 1434 | 1442 | 1417 | 1427 | 152,789,744 | -6.00(-0.42%) |
Mar 26, 2019 | 1441 | 1447 | 1427 | 1433 | 178,760,624 | +3.20(+0.22%) |
Mar 25, 2019 | 1415 | 1435 | 1415 | 1430 | 130,287,592 | +9.85(+0.69%) |
Mar 22, 2019 | 1446 | 1452 | 1420 | 1420 | 135,574,400 | -32.07(-2.21%) |
Mar 21, 2019 | 1432 | 1454 | 1430 | 1452 | 136,090,816 | +18.59(+1.30%) |
Mar 20, 2019 | 1421 | 1438 | 1415 | 1434 | 134,381,200 | +3.47(+0.24%) |
Mar 19, 2019 | 1419 | 1431 | 1418 | 1430 | 57,185,440 | +19.12(+1.36%) |
Mar 18, 2019 | 1394 | 1413 | 1394 | 1411 | 131,071,776 | +18.46(+1.33%) |
Mar 15, 2019 | 1389 | 1395 | 1381 | 1393 | 231,605,408 | +11.03(+0.80%) |
Mar 14, 2019 | 1387 | 1387 | 1381 | 1382 | 139,488,016 | -7.50(-0.54%) |
Mar 13, 2019 | 1385 | 1395 | 1384 | 1389 | 138,346,704 | +7.45(+0.54%) |
Mar 12, 2019 | 1381 | 1385 | 1375 | 1382 | 103,794,640 | +1.26(+0.09%) |
Mar 11, 2019 | 1358 | 1381 | 1358 | 1380 | 135,031,232 | +26.78(+1.98%) |
Mar 08, 2019 | 1348 | 1354 | 1340 | 1354 | 155,732,192 | -8.93(-0.66%) |
Mar 07, 2019 | 1382 | 1383 | 1358 | 1363 | 168,158,416 | -23.17(-1.67%) |
Mar 06, 2019 | 1393 | 1396 | 1384 | 1386 | 157,392,528 | -5.42(-0.39%) |
Mar 05, 2019 | 1394 | 1399 | 1389 | 1391 | 162,945,376 | +3.55(+0.26%) |
Mar 04, 2019 | 1395 | 1400 | 1376 | 1388 | 168,812,864 | -0.41(-0.03%) |