Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1628 | 1660 | 1609 | 1645 | 0 | -28.88(-1.72%) |
May 30, 2019 | 1666 | 1695 | 1648 | 1674 | 0 | +12.81(+0.77%) |
May 29, 2019 | 1680 | 1695 | 1644 | 1662 | 0 | -43.79(-2.57%) |
May 28, 2019 | 1735 | 1771 | 1702 | 1705 | 0 | -21.55(-1.25%) |
May 24, 2019 | 1724 | 1748 | 1700 | 1727 | 0 | -37.58(-2.13%) |
May 23, 2019 | 1771 | 1796 | 1740 | 1764 | 0 | -18.22(-1.02%) |
May 22, 2019 | 1827 | 1835 | 1773 | 1783 | 0 | -75.36(-4.06%) |
May 21, 2019 | 1838 | 1870 | 1816 | 1858 | 0 | +16.60(+0.90%) |
May 20, 2019 | 1843 | 1856 | 1826 | 1841 | 0 | -8.55(-0.46%) |
May 17, 2019 | 1827 | 1868 | 1818 | 1850 | 0 | +12.31(+0.67%) |
May 16, 2019 | 1835 | 1868 | 1824 | 1838 | 0 | +9.76(+0.53%) |
May 15, 2019 | 1824 | 1843 | 1800 | 1828 | 0 | -15.27(-0.83%) |
May 14, 2019 | 1834 | 1856 | 1805 | 1843 | 0 | +17.29(+0.95%) |
May 13, 2019 | 1879 | 1890 | 1807 | 1826 | 0 | -84.32(-4.41%) |
May 10, 2019 | 1905 | 1929 | 1868 | 1910 | 0 | -3.88(-0.20%) |
May 09, 2019 | 1890 | 1925 | 1881 | 1914 | 0 | +1.53(+0.08%) |
May 08, 2019 | 1887 | 1928 | 1871 | 1913 | 0 | +21.34(+1.13%) |
May 07, 2019 | 1921 | 1928 | 1875 | 1891 | 0 | -40.90(-2.12%) |
May 06, 2019 | 1916 | 1944 | 1898 | 1932 | 0 | -11.84(-0.61%) |
May 03, 2019 | 1945 | 1955 | 1926 | 1944 | 0 | +9.34(+0.48%) |
May 02, 2019 | 1930 | 1949 | 1917 | 1935 | 0 | +9.07(+0.47%) |
May 01, 2019 | 1951 | 1957 | 1920 | 1926 | 0 | -27.21(-1.39%) |
Apr 30, 2019 | 1965 | 1974 | 1937 | 1953 | 0 | -13.06(-0.66%) |
Apr 29, 2019 | 1963 | 1994 | 1954 | 1966 | 0 | +1.72(+0.09%) |
Apr 26, 2019 | 1957 | 1973 | 1936 | 1964 | 0 | +6.29(+0.32%) |
Apr 25, 2019 | 1964 | 1986 | 1945 | 1958 | 0 | -16.71(-0.85%) |
Apr 24, 2019 | 1948 | 1991 | 1942 | 1974 | 0 | +32.35(+1.67%) |
Apr 23, 2019 | 1940 | 1954 | 1910 | 1942 | 0 | +9.04(+0.47%) |
Apr 22, 2019 | 1982 | 1989 | 1922 | 1933 | 0 | -55.31(-2.78%) |
Apr 18, 2019 | 1997 | 2010 | 1980 | 1988 | 0 | -3.65(-0.18%) |
Apr 17, 2019 | 1982 | 2004 | 1973 | 1992 | 0 | +15.35(+0.78%) |
Apr 16, 2019 | 1976 | 1990 | 1959 | 1977 | 0 | +9.25(+0.47%) |
Apr 15, 2019 | 1955 | 1981 | 1942 | 1967 | 0 | +12.90(+0.66%) |
Apr 12, 2019 | 1957 | 1975 | 1937 | 1955 | 0 | +2.99(+0.15%) |
Apr 11, 2019 | 1978 | 1990 | 1939 | 1952 | 0 | -22.97(-1.16%) |
Apr 10, 2019 | 1961 | 1985 | 1949 | 1975 | 0 | +19.36(+0.99%) |
Apr 09, 2019 | 1975 | 1984 | 1948 | 1955 | 0 | -34.22(-1.72%) |
Apr 08, 2019 | 1992 | 2011 | 1972 | 1989 | 0 | -4.73(-0.24%) |
Apr 05, 2019 | 1997 | 2020 | 1981 | 1994 | 0 | +2.61(+0.13%) |
Apr 04, 2019 | 1937 | 1995 | 1933 | 1992 | 0 | +56.56(+2.92%) |
Apr 03, 2019 | 1930 | 1950 | 1914 | 1935 | 0 | +20.10(+1.05%) |
Apr 02, 2019 | 1932 | 1937 | 1907 | 1915 | 0 | -20.43(-1.06%) |
Apr 01, 2019 | 1928 | 1942 | 1899 | 1935 | 0 | +18.09(+0.94%) |
Mar 29, 2019 | 1910 | 1929 | 1893 | 1917 | 0 | +15.35(+0.81%) |
Mar 28, 2019 | 1907 | 1932 | 1884 | 1902 | 0 | +9.35(+0.49%) |
Mar 27, 2019 | 1862 | 1905 | 1857 | 1893 | 0 | +33.52(+1.80%) |
Mar 26, 2019 | 1850 | 1875 | 1840 | 1859 | 0 | +20.80(+1.13%) |
Mar 25, 2019 | 1809 | 1859 | 1804 | 1838 | 0 | +22.12(+1.22%) |
Mar 22, 2019 | 1849 | 1864 | 1808 | 1816 | 0 | -45.25(-2.43%) |
Mar 21, 2019 | 1857 | 1874 | 1843 | 1861 | 0 | -8.74(-0.47%) |
Mar 20, 2019 | 1891 | 1899 | 1860 | 1870 | 0 | -22.43(-1.19%) |
Mar 19, 2019 | 1887 | 1910 | 1871 | 1892 | 0 | +4.65(+0.25%) |
Mar 18, 2019 | 1866 | 1895 | 1857 | 1888 | 0 | +21.69(+1.16%) |
Mar 15, 2019 | 1871 | 1884 | 1839 | 1866 | 0 | -5.72(-0.31%) |
Mar 14, 2019 | 1895 | 1899 | 1854 | 1872 | 0 | -28.37(-1.49%) |
Mar 13, 2019 | 1906 | 1922 | 1890 | 1900 | 0 | -3.50(-0.18%) |
Mar 12, 2019 | 1902 | 1912 | 1877 | 1904 | 0 | +1.33(+0.07%) |
Mar 11, 2019 | 1876 | 1912 | 1866 | 1902 | 0 | +29.88(+1.60%) |
Mar 08, 2019 | 1913 | 1920 | 1858 | 1873 | 0 | -59.39(-3.07%) |
Mar 07, 2019 | 1941 | 1957 | 1901 | 1932 | 0 | -25.10(-1.28%) |
Mar 06, 2019 | 1959 | 2003 | 1939 | 1957 | 0 | +4.05(+0.21%) |
Mar 05, 2019 | 1975 | 1983 | 1937 | 1953 | 0 | -0.34(-0.02%) |
Mar 04, 2019 | 2005 | 2012 | 1943 | 1953 | 0 | -47.33(-2.37%) |