Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1378 | 1382 | 1373 | 1374 | 0 | -16.59(-1.19%) |
May 30, 2019 | 1391 | 1395 | 1385 | 1390 | 0 | +3.30(+0.24%) |
May 29, 2019 | 1388 | 1391 | 1379 | 1387 | 0 | -7.76(-0.56%) |
May 28, 2019 | 1406 | 1409 | 1395 | 1395 | 0 | -8.44(-0.60%) |
May 24, 2019 | 1403 | 1403 | 1403 | 1403 | 0 | +2.49(+0.18%) |
May 23, 2019 | 1403 | 1403 | 1394 | 1401 | 0 | -11.90(-0.84%) |
May 22, 2019 | 1411 | 1415 | 1411 | 1413 | 0 | -1.09(-0.08%) |
May 21, 2019 | 1411 | 1415 | 1411 | 1414 | 0 | +8.49(+0.60%) |
May 20, 2019 | 1404 | 1409 | 1402 | 1405 | 0 | -4.99(-0.35%) |
May 17, 2019 | 1415 | 1416 | 1409 | 1410 | 0 | -5.03(-0.36%) |
May 16, 2019 | 1407 | 1421 | 1407 | 1415 | 0 | +12.85(+0.92%) |
May 15, 2019 | 1386 | 1406 | 1385 | 1402 | 0 | +8.55(+0.61%) |
May 14, 2019 | 1387 | 1402 | 1387 | 1394 | 0 | +11.46(+0.83%) |
May 13, 2019 | 1393 | 1393 | 1377 | 1382 | 0 | -26.62(-1.89%) |
May 10, 2019 | 1402 | 1413 | 1387 | 1409 | 0 | +6.79(+0.48%) |
May 09, 2019 | 1395 | 1404 | 1388 | 1402 | 0 | -0.96(-0.07%) |
May 08, 2019 | 1404 | 1409 | 1401 | 1403 | 0 | -0.54(-0.04%) |
May 07, 2019 | 1413 | 1413 | 1396 | 1404 | 0 | -14.05(-0.99%) |
May 06, 2019 | 1411 | 1419 | 1411 | 1418 | 0 | -3.31(-0.23%) |
May 03, 2019 | 1418 | 1421 | 1418 | 1421 | 0 | +5.87(+0.41%) |
May 02, 2019 | 1415 | 1417 | 1410 | 1415 | 0 | -0.34(-0.02%) |
May 01, 2019 | 1420 | 1420 | 1415 | 1415 | 0 | -3.70(-0.26%) |
Apr 30, 2019 | 1418 | 1419 | 1415 | 1419 | 0 | +0.90(+0.06%) |
Apr 29, 2019 | 1418 | 1419 | 1418 | 1418 | 0 | +0.78(+0.06%) |
Apr 26, 2019 | 1415 | 1418 | 1414 | 1418 | 0 | +2.82(+0.20%) |
Apr 25, 2019 | 1415 | 1416 | 1411 | 1415 | 0 | +0.55(+0.04%) |
Apr 24, 2019 | 1415 | 1416 | 1414 | 1414 | 0 | -1.54(-0.11%) |
Apr 23, 2019 | 1412 | 1416 | 1411 | 1416 | 0 | +4.52(+0.32%) |
Apr 22, 2019 | 1408 | 1412 | 1408 | 1411 | 0 | +1.56(+0.11%) |
Apr 18, 2019 | 1410 | 1410 | 1410 | 1410 | 0 | -0.83(-0.06%) |
Apr 17, 2019 | 1410 | 1411 | 1410 | 1410 | 0 | +0.74(+0.05%) |
Apr 16, 2019 | 1410 | 1410 | 1410 | 1410 | 0 | -0.21(-0.01%) |
Apr 15, 2019 | 1410 | 1410 | 1409 | 1410 | 0 | +0.42(+0.03%) |
Apr 12, 2019 | 1409 | 1410 | 1409 | 1409 | 0 | +0.54(+0.04%) |
Apr 11, 2019 | 1409 | 1409 | 1409 | 1409 | 0 | +0.87(+0.06%) |
Apr 10, 2019 | 1408 | 1409 | 1407 | 1408 | 0 | +1.50(+0.11%) |
Apr 09, 2019 | 1407 | 1408 | 1407 | 1407 | 0 | -1.70(-0.12%) |
Apr 08, 2019 | 1407 | 1408 | 1407 | 1408 | 0 | +0.84(+0.06%) |
Apr 05, 2019 | 1406 | 1408 | 1406 | 1407 | 0 | +1.76(+0.13%) |
Apr 04, 2019 | 1404 | 1406 | 1404 | 1406 | 0 | +1.27(+0.09%) |
Apr 03, 2019 | 1405 | 1405 | 1403 | 1404 | 0 | +0.88(+0.06%) |
Apr 02, 2019 | 1406 | 1406 | 1402 | 1404 | 0 | +0.63(+0.04%) |
Apr 01, 2019 | 1400 | 1403 | 1400 | 1403 | 0 | +5.58(+0.40%) |
Mar 29, 2019 | 1395 | 1398 | 1393 | 1397 | 0 | +6.26(+0.45%) |
Mar 28, 2019 | 1389 | 1392 | 1386 | 1391 | 0 | +4.18(+0.30%) |
Mar 27, 2019 | 1390 | 1392 | 1381 | 1387 | 0 | -2.93(-0.21%) |
Mar 26, 2019 | 1388 | 1392 | 1385 | 1390 | 0 | +7.32(+0.53%) |
Mar 25, 2019 | 1381 | 1386 | 1377 | 1382 | 0 | +1.23(+0.09%) |
Mar 22, 2019 | 1393 | 1394 | 1381 | 1381 | 0 | -14.36(-1.03%) |
Mar 21, 2019 | 1389 | 1397 | 1389 | 1396 | 0 | +5.20(+0.37%) |
Mar 20, 2019 | 1391 | 1395 | 1387 | 1390 | 0 | -4.32(-0.31%) |
Mar 19, 2019 | 1395 | 1395 | 1393 | 1395 | 0 | +2.38(+0.17%) |
Mar 18, 2019 | 1391 | 1393 | 1390 | 1392 | 0 | +2.02(+0.15%) |
Mar 15, 2019 | 1391 | 1391 | 1389 | 1390 | 0 | +6.09(+0.44%) |
Mar 14, 2019 | 1384 | 1385 | 1384 | 1384 | 0 | +0.60(+0.04%) |
Mar 13, 2019 | 1383 | 1384 | 1383 | 1384 | 0 | +1.82(+0.13%) |
Mar 12, 2019 | 1381 | 1382 | 1381 | 1382 | 0 | +1.92(+0.14%) |
Mar 11, 2019 | 1371 | 1380 | 1371 | 1380 | 0 | +12.37(+0.90%) |
Mar 08, 2019 | 1359 | 1368 | 1358 | 1368 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 1372 | 1372 | 1364 | 1368 | 0 | -5.56(-0.40%) |
Mar 06, 2019 | 1377 | 1377 | 1372 | 1373 | 0 | -3.53(-0.26%) |
Mar 05, 2019 | 1376 | 1378 | 1374 | 1377 | 0 | +0.34(+0.02%) |
Mar 04, 2019 | 1379 | 1379 | 1369 | 1376 | 0 | -1.28(-0.09%) |