Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1223 | 1231 | 1219 | 1227 | 0 | -13.85(-1.12%) |
May 30, 2019 | 1239 | 1252 | 1230 | 1241 | 0 | +15.17(+1.24%) |
May 29, 2019 | 1214 | 1227 | 1210 | 1226 | 0 | -4.80(-0.39%) |
May 28, 2019 | 1246 | 1251 | 1228 | 1231 | 0 | -13.92(-1.12%) |
May 24, 2019 | 1253 | 1256 | 1236 | 1244 | 0 | +4.34(+0.35%) |
May 23, 2019 | 1245 | 1250 | 1233 | 1240 | 0 | -19.71(-1.56%) |
May 22, 2019 | 1258 | 1270 | 1253 | 1260 | 0 | +0.94(+0.07%) |
May 21, 2019 | 1257 | 1267 | 1253 | 1259 | 0 | +11.62(+0.93%) |
May 20, 2019 | 1248 | 1258 | 1241 | 1247 | 0 | -7.38(-0.59%) |
May 17, 2019 | 1256 | 1266 | 1251 | 1255 | 0 | -14.59(-1.15%) |
May 16, 2019 | 1259 | 1278 | 1251 | 1269 | 0 | +11.11(+0.88%) |
May 15, 2019 | 1240 | 1263 | 1238 | 1258 | 0 | +7.87(+0.63%) |
May 14, 2019 | 1245 | 1259 | 1241 | 1250 | 0 | +12.21(+0.99%) |
May 13, 2019 | 1239 | 1247 | 1232 | 1238 | 0 | -32.79(-2.58%) |
May 10, 2019 | 1262 | 1275 | 1253 | 1271 | 0 | -2.03(-0.16%) |
May 09, 2019 | 1257 | 1276 | 1253 | 1273 | 0 | -6.58(-0.51%) |
May 08, 2019 | 1278 | 1288 | 1273 | 1279 | 0 | -7.25(-0.56%) |
May 07, 2019 | 1291 | 1297 | 1280 | 1287 | 0 | -38.67(-2.92%) |
May 06, 2019 | 1309 | 1328 | 1304 | 1325 | 0 | -7.54(-0.57%) |
May 03, 2019 | 1323 | 1335 | 1321 | 1333 | 0 | +11.85(+0.90%) |
May 02, 2019 | 1317 | 1325 | 1311 | 1321 | 0 | +14.23(+1.09%) |
May 01, 2019 | 1326 | 1329 | 1306 | 1307 | 0 | -10.33(-0.78%) |
Apr 30, 2019 | 1313 | 1323 | 1304 | 1317 | 0 | +11.38(+0.87%) |
Apr 29, 2019 | 1302 | 1310 | 1296 | 1306 | 0 | +11.73(+0.91%) |
Apr 26, 2019 | 1290 | 1299 | 1285 | 1294 | 0 | +2.35(+0.18%) |
Apr 25, 2019 | 1299 | 1301 | 1284 | 1292 | 0 | -28.74(-2.18%) |
Apr 24, 2019 | 1326 | 1330 | 1312 | 1320 | 0 | +5.85(+0.44%) |
Apr 23, 2019 | 1323 | 1328 | 1308 | 1315 | 0 | -8.47(-0.64%) |
Apr 22, 2019 | 1319 | 1330 | 1315 | 1323 | 0 | -2.51(-0.19%) |
Apr 18, 2019 | 1332 | 1341 | 1322 | 1326 | 0 | +18.34(+1.40%) |
Apr 17, 2019 | 1315 | 1317 | 1303 | 1307 | 0 | +3.60(+0.28%) |
Apr 16, 2019 | 1305 | 1309 | 1298 | 1304 | 0 | +9.11(+0.70%) |
Apr 15, 2019 | 1291 | 1298 | 1285 | 1295 | 0 | +5.22(+0.40%) |
Apr 12, 2019 | 1289 | 1298 | 1284 | 1289 | 0 | +10.47(+0.82%) |
Apr 11, 2019 | 1277 | 1289 | 1271 | 1279 | 0 | +11.32(+0.89%) |
Apr 10, 2019 | 1270 | 1274 | 1264 | 1268 | 0 | -3.32(-0.26%) |
Apr 09, 2019 | 1268 | 1285 | 1264 | 1271 | 0 | -10.87(-0.85%) |
Apr 08, 2019 | 1277 | 1284 | 1270 | 1282 | 0 | -1.67(-0.13%) |
Apr 05, 2019 | 1279 | 1288 | 1276 | 1283 | 0 | +18.18(+1.44%) |
Apr 04, 2019 | 1266 | 1272 | 1259 | 1265 | 0 | -4.11(-0.32%) |
Apr 03, 2019 | 1271 | 1277 | 1266 | 1269 | 0 | +22.88(+1.84%) |
Apr 02, 2019 | 1239 | 1249 | 1235 | 1246 | 0 | -2.17(-0.17%) |
Apr 01, 2019 | 1243 | 1256 | 1238 | 1249 | 0 | +24.73(+2.02%) |
Mar 29, 2019 | 1223 | 1232 | 1213 | 1224 | 0 | +39.96(+3.38%) |
Mar 28, 2019 | 1186 | 1190 | 1172 | 1184 | 0 | -2.59(-0.22%) |
Mar 27, 2019 | 1186 | 1192 | 1173 | 1187 | 0 | -1.61(-0.14%) |
Mar 26, 2019 | 1195 | 1203 | 1181 | 1188 | 0 | -14.04(-1.17%) |
Mar 25, 2019 | 1191 | 1204 | 1187 | 1202 | 0 | +17.42(+1.47%) |
Mar 22, 2019 | 1208 | 1211 | 1183 | 1185 | 0 | -34.75(-2.85%) |
Mar 21, 2019 | 1209 | 1225 | 1208 | 1220 | 0 | -1.45(-0.12%) |
Mar 20, 2019 | 1219 | 1230 | 1206 | 1221 | 0 | +1.97(+0.16%) |
Mar 19, 2019 | 1225 | 1231 | 1215 | 1219 | 0 | -4.08(-0.33%) |
Mar 18, 2019 | 1217 | 1225 | 1214 | 1223 | 0 | -1.22(-0.10%) |
Mar 15, 2019 | 1223 | 1232 | 1217 | 1224 | 0 | +23.31(+1.94%) |
Mar 14, 2019 | 1206 | 1210 | 1195 | 1201 | 0 | -9.56(-0.79%) |
Mar 13, 2019 | 1228 | 1229 | 1206 | 1211 | 0 | -6.19(-0.51%) |
Mar 12, 2019 | 1227 | 1228 | 1214 | 1217 | 0 | -12.02(-0.98%) |
Mar 11, 2019 | 1217 | 1233 | 1214 | 1229 | 0 | +8.99(+0.74%) |
Mar 08, 2019 | 1207 | 1221 | 1204 | 1220 | 0 | +3.69(+0.30%) |
Mar 07, 2019 | 1217 | 1225 | 1205 | 1216 | 0 | -18.08(-1.46%) |
Mar 06, 2019 | 1247 | 1250 | 1230 | 1234 | 0 | -11.45(-0.92%) |
Mar 05, 2019 | 1247 | 1253 | 1241 | 1246 | 0 | -1.75(-0.14%) |
Mar 04, 2019 | 1244 | 1250 | 1234 | 1247 | 0 | +1.10(+0.09%) |