Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1666 | 1676 | 1645 | 1661 | 0 | +5.66(+0.34%) |
Jun 27, 2019 | 1644 | 1666 | 1634 | 1655 | 0 | +15.35(+0.94%) |
Jun 26, 2019 | 1631 | 1656 | 1621 | 1640 | 0 | +35.12(+2.19%) |
Jun 25, 2019 | 1626 | 1637 | 1599 | 1604 | 0 | -21.57(-1.33%) |
Jun 24, 2019 | 1628 | 1643 | 1615 | 1626 | 0 | -1.63(-0.10%) |
Jun 21, 2019 | 1632 | 1644 | 1615 | 1628 | 0 | -8.47(-0.52%) |
Jun 20, 2019 | 1645 | 1655 | 1623 | 1636 | 0 | +15.73(+0.97%) |
Jun 19, 2019 | 1622 | 1634 | 1599 | 1620 | 0 | +6.10(+0.38%) |
Jun 18, 2019 | 1596 | 1633 | 1588 | 1614 | 0 | +33.66(+2.13%) |
Jun 17, 2019 | 1584 | 1596 | 1572 | 1581 | 0 | -2.49(-0.16%) |
Jun 14, 2019 | 1588 | 1598 | 1570 | 1583 | 0 | -20.47(-1.28%) |
Jun 13, 2019 | 1604 | 1617 | 1592 | 1604 | 0 | +5.10(+0.32%) |
Jun 12, 2019 | 1608 | 1618 | 1588 | 1598 | 0 | -19.40(-1.20%) |
Jun 11, 2019 | 1664 | 1674 | 1607 | 1618 | 0 | -57.55(-3.44%) |
Jun 10, 2019 | 1667 | 1693 | 1659 | 1675 | 0 | +20.18(+1.22%) |
Jun 07, 2019 | 1644 | 1666 | 1635 | 1655 | 0 | +19.35(+1.18%) |
Jun 06, 2019 | 1629 | 1646 | 1615 | 1636 | 0 | +9.05(+0.56%) |
Jun 05, 2019 | 1640 | 1652 | 1609 | 1627 | 0 | +2.82(+0.17%) |
Jun 04, 2019 | 1595 | 1627 | 1584 | 1624 | 0 | +44.07(+2.79%) |
Jun 03, 2019 | 1532 | 1606 | 1504 | 1580 | 0 | -9.16(-0.58%) |
May 31, 2019 | 1592 | 1610 | 1581 | 1589 | 0 | -21.61(-1.34%) |
May 30, 2019 | 1609 | 1627 | 1598 | 1611 | 0 | +4.70(+0.29%) |
May 29, 2019 | 1598 | 1618 | 1586 | 1606 | 0 | -3.72(-0.23%) |
May 28, 2019 | 1629 | 1641 | 1605 | 1610 | 0 | -13.20(-0.81%) |
May 24, 2019 | 1630 | 1642 | 1614 | 1623 | 0 | +2.59(+0.16%) |
May 23, 2019 | 1628 | 1636 | 1601 | 1620 | 0 | -32.69(-1.98%) |
May 22, 2019 | 1657 | 1672 | 1644 | 1653 | 0 | -14.73(-0.88%) |
May 21, 2019 | 1598 | 1679 | 1589 | 1668 | 0 | +19.99(+1.21%) |
May 20, 2019 | 1653 | 1668 | 1632 | 1648 | 0 | -31.23(-1.86%) |
May 17, 2019 | 1685 | 1708 | 1669 | 1679 | 0 | -24.62(-1.45%) |
May 16, 2019 | 1695 | 1720 | 1684 | 1704 | 0 | +4.54(+0.27%) |
May 15, 2019 | 1676 | 1710 | 1669 | 1699 | 0 | +8.72(+0.52%) |
May 14, 2019 | 1609 | 1701 | 1600 | 1690 | 0 | +26.48(+1.59%) |
May 13, 2019 | 1680 | 1694 | 1653 | 1664 | 0 | -29.29(-1.73%) |
May 10, 2019 | 1685 | 1704 | 1655 | 1693 | 0 | -2.10(-0.12%) |
May 09, 2019 | 1688 | 1706 | 1664 | 1695 | 0 | -5.46(-0.32%) |
May 08, 2019 | 1701 | 1722 | 1687 | 1701 | 0 | -5.30(-0.31%) |
May 07, 2019 | 1727 | 1738 | 1688 | 1706 | 0 | -37.80(-2.17%) |
May 06, 2019 | 1715 | 1750 | 1705 | 1744 | 0 | -15.78(-0.90%) |
May 03, 2019 | 1750 | 1769 | 1737 | 1760 | 0 | +13.26(+0.76%) |
May 02, 2019 | 1741 | 1767 | 1725 | 1746 | 0 | +4.46(+0.26%) |
May 01, 2019 | 1706 | 1776 | 1684 | 1742 | 0 | -95.13(-5.18%) |
Apr 30, 2019 | 1833 | 1848 | 1818 | 1837 | 0 | -0.76(-0.04%) |
Apr 29, 2019 | 1837 | 1852 | 1825 | 1838 | 0 | +0.79(+0.04%) |
Apr 26, 2019 | 1830 | 1845 | 1813 | 1837 | 0 | -5.10(-0.28%) |
Apr 25, 2019 | 1854 | 1869 | 1827 | 1842 | 0 | -11.72(-0.63%) |
Apr 24, 2019 | 1771 | 1873 | 1756 | 1854 | 0 | -0.03(-0.00%) |
Apr 23, 2019 | 1845 | 1865 | 1834 | 1854 | 0 | +9.95(+0.54%) |
Apr 22, 2019 | 1838 | 1854 | 1825 | 1844 | 0 | -0.16(-0.01%) |
Apr 18, 2019 | 1839 | 1853 | 1822 | 1844 | 0 | -1.04(-0.06%) |
Apr 17, 2019 | 1812 | 1868 | 1744 | 1845 | 0 | +55.46(+3.10%) |
Apr 16, 2019 | 1788 | 1806 | 1773 | 1790 | 0 | +8.41(+0.47%) |
Apr 15, 2019 | 1788 | 1797 | 1768 | 1781 | 0 | -5.40(-0.30%) |
Apr 12, 2019 | 1786 | 1801 | 1768 | 1787 | 0 | +9.31(+0.52%) |
Apr 11, 2019 | 1749 | 1790 | 1736 | 1777 | 0 | -53.46(-2.92%) |
Apr 10, 2019 | 1816 | 1838 | 1811 | 1831 | 0 | +14.99(+0.83%) |
Apr 09, 2019 | 1822 | 1832 | 1805 | 1816 | 0 | -12.71(-0.70%) |
Apr 08, 2019 | 1815 | 1834 | 1804 | 1828 | 0 | +5.32(+0.29%) |
Apr 05, 2019 | 1819 | 1831 | 1809 | 1823 | 0 | +11.19(+0.62%) |
Apr 04, 2019 | 1814 | 1829 | 1795 | 1812 | 0 | -10.78(-0.59%) |
Apr 03, 2019 | 1807 | 1839 | 1755 | 1823 | 0 | +27.94(+1.56%) |
Apr 02, 2019 | 1790 | 1804 | 1777 | 1795 | 0 | +4.12(+0.23%) |