Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2401 | 2422 | 2374 | 2409 | 0 | -11.62(-0.48%) |
May 30, 2019 | 2424 | 2450 | 2411 | 2421 | 0 | +8.32(+0.34%) |
May 29, 2019 | 2422 | 2437 | 2397 | 2413 | 0 | -22.54(-0.93%) |
May 28, 2019 | 2447 | 2468 | 2434 | 2435 | 0 | -9.89(-0.40%) |
May 24, 2019 | 2436 | 2454 | 2428 | 2445 | 0 | +16.62(+0.68%) |
May 23, 2019 | 2426 | 2436 | 2403 | 2428 | 0 | -5.48(-0.23%) |
May 22, 2019 | 2427 | 2447 | 2413 | 2434 | 0 | +31.88(+1.33%) |
May 21, 2019 | 2405 | 2416 | 2382 | 2402 | 0 | -7.17(-0.30%) |
May 20, 2019 | 2385 | 2418 | 2381 | 2409 | 0 | +15.75(+0.66%) |
May 17, 2019 | 2377 | 2417 | 2370 | 2393 | 0 | -5.52(-0.23%) |
May 16, 2019 | 2420 | 2449 | 2386 | 2399 | 0 | +28.08(+1.18%) |
May 15, 2019 | 2368 | 2381 | 2347 | 2371 | 0 | -1.63(-0.07%) |
May 14, 2019 | 2369 | 2389 | 2361 | 2373 | 0 | +5.93(+0.25%) |
May 13, 2019 | 2389 | 2402 | 2349 | 2367 | 0 | -56.04(-2.31%) |
May 10, 2019 | 2383 | 2432 | 2369 | 2423 | 0 | +40.03(+1.68%) |
May 09, 2019 | 2372 | 2392 | 2361 | 2383 | 0 | -8.35(-0.35%) |
May 08, 2019 | 2384 | 2408 | 2372 | 2391 | 0 | -10.68(-0.44%) |
May 07, 2019 | 2417 | 2426 | 2386 | 2402 | 0 | -33.28(-1.37%) |
May 06, 2019 | 2402 | 2438 | 2395 | 2435 | 0 | +4.73(+0.19%) |
May 03, 2019 | 2432 | 2446 | 2419 | 2430 | 0 | +16.46(+0.68%) |
May 02, 2019 | 2415 | 2430 | 2391 | 2414 | 0 | +1.11(+0.05%) |
May 01, 2019 | 2450 | 2452 | 2411 | 2413 | 0 | -37.82(-1.54%) |
Apr 30, 2019 | 2435 | 2455 | 2422 | 2450 | 0 | +21.25(+0.87%) |
Apr 29, 2019 | 2437 | 2441 | 2412 | 2429 | 0 | +4.35(+0.18%) |
Apr 26, 2019 | 2413 | 2446 | 2385 | 2425 | 0 | -47.82(-1.93%) |
Apr 25, 2019 | 2472 | 2489 | 2457 | 2473 | 0 | -7.82(-0.32%) |
Apr 24, 2019 | 2465 | 2489 | 2464 | 2480 | 0 | +15.68(+0.64%) |
Apr 23, 2019 | 2452 | 2471 | 2432 | 2465 | 0 | +17.01(+0.69%) |
Apr 22, 2019 | 2462 | 2477 | 2442 | 2448 | 0 | -21.99(-0.89%) |
Apr 18, 2019 | 2469 | 2483 | 2460 | 2470 | 0 | +3.26(+0.13%) |
Apr 17, 2019 | 2463 | 2475 | 2449 | 2466 | 0 | +7.80(+0.32%) |
Apr 16, 2019 | 2463 | 2472 | 2449 | 2459 | 0 | +4.45(+0.18%) |
Apr 15, 2019 | 2423 | 2463 | 2420 | 2454 | 0 | +29.20(+1.20%) |
Apr 12, 2019 | 2417 | 2437 | 2413 | 2425 | 0 | +12.89(+0.53%) |
Apr 11, 2019 | 2400 | 2421 | 2389 | 2412 | 0 | +9.47(+0.39%) |
Apr 10, 2019 | 2384 | 2409 | 2381 | 2403 | 0 | +17.24(+0.72%) |
Apr 09, 2019 | 2388 | 2398 | 2373 | 2385 | 0 | -15.68(-0.65%) |
Apr 08, 2019 | 2387 | 2406 | 2379 | 2401 | 0 | +6.45(+0.27%) |
Apr 05, 2019 | 2384 | 2406 | 2378 | 2395 | 0 | +13.31(+0.56%) |
Apr 04, 2019 | 2356 | 2386 | 2353 | 2381 | 0 | +25.08(+1.06%) |
Apr 03, 2019 | 2354 | 2365 | 2346 | 2356 | 0 | +8.61(+0.37%) |
Apr 02, 2019 | 2367 | 2379 | 2345 | 2348 | 0 | -22.50(-0.95%) |
Apr 01, 2019 | 2374 | 2383 | 2359 | 2370 | 0 | +6.70(+0.28%) |
Mar 29, 2019 | 2363 | 2368 | 2350 | 2363 | 0 | +9.67(+0.41%) |
Mar 28, 2019 | 2358 | 2372 | 2340 | 2354 | 0 | +3.18(+0.14%) |
Mar 27, 2019 | 2360 | 2381 | 2340 | 2351 | 0 | -9.36(-0.40%) |
Mar 26, 2019 | 2361 | 2376 | 2353 | 2360 | 0 | +6.57(+0.28%) |
Mar 25, 2019 | 2346 | 2365 | 2340 | 2353 | 0 | -1.36(-0.06%) |
Mar 22, 2019 | 2366 | 2385 | 2347 | 2355 | 0 | -19.76(-0.83%) |
Mar 21, 2019 | 2353 | 2379 | 2350 | 2375 | 0 | +17.47(+0.74%) |
Mar 20, 2019 | 2368 | 2378 | 2352 | 2357 | 0 | -21.17(-0.89%) |
Mar 19, 2019 | 2381 | 2392 | 2370 | 2378 | 0 | +5.89(+0.25%) |
Mar 18, 2019 | 2342 | 2375 | 2340 | 2372 | 0 | +29.87(+1.28%) |
Mar 15, 2019 | 2343 | 2350 | 2327 | 2342 | 0 | +2.00(+0.09%) |
Mar 14, 2019 | 2350 | 2352 | 2327 | 2340 | 0 | -22.03(-0.93%) |
Mar 13, 2019 | 2351 | 2371 | 2342 | 2363 | 0 | +20.24(+0.86%) |
Mar 12, 2019 | 2342 | 2353 | 2329 | 2342 | 0 | +3.32(+0.14%) |
Mar 11, 2019 | 2324 | 2341 | 2318 | 2339 | 0 | +20.77(+0.90%) |
Mar 08, 2019 | 2312 | 2335 | 2296 | 2318 | 0 | +25.06(+1.09%) |
Mar 07, 2019 | 2296 | 2313 | 2282 | 2293 | 0 | -16.47(-0.71%) |
Mar 06, 2019 | 2309 | 2329 | 2293 | 2310 | 0 | +5.45(+0.24%) |
Mar 05, 2019 | 2301 | 2323 | 2292 | 2304 | 0 | +20.07(+0.88%) |
Mar 04, 2019 | 2296 | 2307 | 2270 | 2284 | 0 | -5.52(-0.24%) |