Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5228 | 5247 | 5179 | 5198 | 0 | -97.08(-1.83%) |
May 30, 2019 | 5296 | 5317 | 5263 | 5295 | 0 | +15.69(+0.30%) |
May 29, 2019 | 5299 | 5310 | 5240 | 5279 | 0 | -55.55(-1.04%) |
May 28, 2019 | 5354 | 5397 | 5321 | 5335 | 0 | +8.88(+0.17%) |
May 24, 2019 | 5356 | 5382 | 5310 | 5326 | 0 | +10.67(+0.20%) |
May 23, 2019 | 5330 | 5350 | 5256 | 5315 | 0 | -79.15(-1.47%) |
May 22, 2019 | 5377 | 5429 | 5360 | 5394 | 0 | +3.96(+0.07%) |
May 21, 2019 | 5414 | 5430 | 5360 | 5390 | 0 | +15.52(+0.29%) |
May 20, 2019 | 5369 | 5413 | 5325 | 5375 | 0 | -45.88(-0.85%) |
May 17, 2019 | 5442 | 5521 | 5405 | 5421 | 0 | -55.93(-1.02%) |
May 16, 2019 | 5401 | 5504 | 5387 | 5477 | 0 | +110.09(+2.05%) |
May 15, 2019 | 5273 | 5388 | 5252 | 5366 | 0 | +64.51(+1.22%) |
May 14, 2019 | 5280 | 5346 | 5246 | 5302 | 0 | +54.00(+1.03%) |
May 13, 2019 | 5292 | 5334 | 5232 | 5248 | 0 | -178.52(-3.29%) |
May 10, 2019 | 5384 | 5460 | 5307 | 5426 | 0 | +24.68(+0.46%) |
May 09, 2019 | 5377 | 5422 | 5325 | 5402 | 0 | -26.22(-0.48%) |
May 08, 2019 | 5422 | 5470 | 5390 | 5428 | 0 | +0.46(+0.01%) |
May 07, 2019 | 5478 | 5508 | 5377 | 5428 | 0 | -104.36(-1.89%) |
May 06, 2019 | 5455 | 5551 | 5437 | 5532 | 0 | -34.78(-0.62%) |
May 03, 2019 | 5521 | 5582 | 5500 | 5567 | 0 | +120.49(+2.21%) |
May 02, 2019 | 5491 | 5506 | 5404 | 5446 | 0 | -41.99(-0.77%) |
May 01, 2019 | 5567 | 5587 | 5483 | 5488 | 0 | -74.57(-1.34%) |
Apr 30, 2019 | 5549 | 5579 | 5505 | 5563 | 0 | +7.14(+0.13%) |
Apr 29, 2019 | 5571 | 5597 | 5538 | 5556 | 0 | -19.97(-0.36%) |
Apr 26, 2019 | 5552 | 5595 | 5487 | 5576 | 0 | +53.55(+0.97%) |
Apr 25, 2019 | 5532 | 5581 | 5483 | 5522 | 0 | +91.57(+1.69%) |
Apr 24, 2019 | 5469 | 5487 | 5410 | 5430 | 0 | -25.44(-0.47%) |
Apr 23, 2019 | 5395 | 5470 | 5381 | 5456 | 0 | +72.72(+1.35%) |
Apr 22, 2019 | 5333 | 5400 | 5314 | 5383 | 0 | +21.69(+0.40%) |
Apr 18, 2019 | 5345 | 5381 | 5314 | 5362 | 0 | +31.15(+0.58%) |
Apr 17, 2019 | 5345 | 5361 | 5301 | 5330 | 0 | +9.32(+0.18%) |
Apr 16, 2019 | 5320 | 5354 | 5279 | 5321 | 0 | +21.80(+0.41%) |
Apr 15, 2019 | 5295 | 5318 | 5254 | 5299 | 0 | -0.02(-0.00%) |
Apr 12, 2019 | 5292 | 5312 | 5272 | 5299 | 0 | +27.24(+0.52%) |
Apr 11, 2019 | 5275 | 5294 | 5250 | 5272 | 0 | +3.58(+0.07%) |
Apr 10, 2019 | 5256 | 5280 | 5230 | 5268 | 0 | +26.20(+0.50%) |
Apr 09, 2019 | 5243 | 5273 | 5221 | 5242 | 0 | -38.04(-0.72%) |
Apr 08, 2019 | 5259 | 5291 | 5221 | 5280 | 0 | -8.57(-0.16%) |
Apr 05, 2019 | 5275 | 5308 | 5259 | 5289 | 0 | +30.40(+0.58%) |
Apr 04, 2019 | 5257 | 5288 | 5204 | 5258 | 0 | +5.53(+0.11%) |
Apr 03, 2019 | 5265 | 5285 | 5222 | 5253 | 0 | +14.72(+0.28%) |
Apr 02, 2019 | 5232 | 5261 | 5210 | 5238 | 0 | -0.40(-0.01%) |
Apr 01, 2019 | 5215 | 5248 | 5190 | 5239 | 0 | +72.17(+1.40%) |
Mar 29, 2019 | 5167 | 5190 | 5130 | 5166 | 0 | +38.22(+0.75%) |
Mar 28, 2019 | 5132 | 5151 | 5082 | 5128 | 0 | +18.08(+0.35%) |
Mar 27, 2019 | 5146 | 5166 | 5051 | 5110 | 0 | -36.15(-0.70%) |
Mar 26, 2019 | 5172 | 5193 | 5105 | 5146 | 0 | +22.01(+0.43%) |
Mar 25, 2019 | 5079 | 5144 | 5056 | 5124 | 0 | +32.64(+0.64%) |
Mar 22, 2019 | 5197 | 5213 | 5087 | 5092 | 0 | -135.02(-2.58%) |
Mar 21, 2019 | 5141 | 5249 | 5127 | 5227 | 0 | +73.38(+1.42%) |
Mar 20, 2019 | 5121 | 5189 | 5100 | 5153 | 0 | +39.58(+0.77%) |
Mar 19, 2019 | 5110 | 5163 | 5087 | 5114 | 0 | +25.98(+0.51%) |
Mar 18, 2019 | 5024 | 5100 | 5016 | 5088 | 0 | +56.09(+1.11%) |
Mar 15, 2019 | 5002 | 5077 | 4968 | 5032 | 0 | +58.69(+1.18%) |
Mar 14, 2019 | 4981 | 5015 | 4961 | 4973 | 0 | -9.70(-0.19%) |
Mar 13, 2019 | 4966 | 5012 | 4932 | 4983 | 0 | +42.81(+0.87%) |
Mar 12, 2019 | 4932 | 4983 | 4894 | 4940 | 0 | -15.41(-0.31%) |
Mar 11, 2019 | 4829 | 4964 | 4819 | 4955 | 0 | +69.43(+1.42%) |
Mar 08, 2019 | 4835 | 4897 | 4801 | 4886 | 0 | +3.11(+0.06%) |
Mar 07, 2019 | 4950 | 4963 | 4855 | 4883 | 0 | -77.95(-1.57%) |
Mar 06, 2019 | 5004 | 5026 | 4949 | 4961 | 0 | -36.08(-0.72%) |
Mar 05, 2019 | 5018 | 5036 | 4979 | 4997 | 0 | -14.77(-0.29%) |
Mar 04, 2019 | 5032 | 5067 | 4948 | 5012 | 0 | +7.84(+0.16%) |