Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3062 | 3091 | 3038 | 3048 | 0 | -53.92(-1.74%) |
May 30, 2019 | 3089 | 3114 | 3077 | 3102 | 0 | +29.65(+0.97%) |
May 29, 2019 | 3087 | 3101 | 3047 | 3072 | 0 | -35.05(-1.13%) |
May 28, 2019 | 3114 | 3154 | 3092 | 3108 | 0 | +6.99(+0.23%) |
May 24, 2019 | 3115 | 3145 | 3091 | 3101 | 0 | +3.66(+0.12%) |
May 23, 2019 | 3127 | 3136 | 3069 | 3097 | 0 | -61.88(-1.96%) |
May 22, 2019 | 3136 | 3176 | 3131 | 3159 | 0 | +18.66(+0.59%) |
May 21, 2019 | 3148 | 3169 | 3123 | 3140 | 0 | +13.54(+0.43%) |
May 20, 2019 | 3083 | 3137 | 3068 | 3127 | 0 | +9.68(+0.31%) |
May 17, 2019 | 3133 | 3160 | 3092 | 3117 | 0 | -48.38(-1.53%) |
May 16, 2019 | 3139 | 3188 | 3126 | 3165 | 0 | +46.69(+1.50%) |
May 15, 2019 | 3091 | 3140 | 3065 | 3119 | 0 | -22.89(-0.73%) |
May 14, 2019 | 3107 | 3160 | 3078 | 3141 | 0 | +58.42(+1.89%) |
May 13, 2019 | 3105 | 3141 | 3064 | 3083 | 0 | -99.90(-3.14%) |
May 10, 2019 | 3132 | 3197 | 3086 | 3183 | 0 | +17.90(+0.57%) |
May 09, 2019 | 3140 | 3182 | 3102 | 3165 | 0 | -11.26(-0.35%) |
May 08, 2019 | 3178 | 3198 | 3146 | 3176 | 0 | -1.60(-0.05%) |
May 07, 2019 | 3236 | 3248 | 3145 | 3178 | 0 | -82.55(-2.53%) |
May 06, 2019 | 3204 | 3269 | 3187 | 3260 | 0 | -19.34(-0.59%) |
May 03, 2019 | 3264 | 3289 | 3241 | 3280 | 0 | +27.64(+0.85%) |
May 02, 2019 | 3254 | 3280 | 3215 | 3252 | 0 | -4.09(-0.13%) |
May 01, 2019 | 3315 | 3324 | 3253 | 3256 | 0 | -46.60(-1.41%) |
Apr 30, 2019 | 3300 | 3326 | 3275 | 3303 | 0 | +0.13(+0.00%) |
Apr 29, 2019 | 3318 | 3338 | 3295 | 3303 | 0 | -8.72(-0.26%) |
Apr 26, 2019 | 3262 | 3325 | 3237 | 3311 | 0 | +47.50(+1.46%) |
Apr 25, 2019 | 3246 | 3286 | 3221 | 3264 | 0 | +31.81(+0.98%) |
Apr 24, 2019 | 3261 | 3277 | 3225 | 3232 | 0 | -21.23(-0.65%) |
Apr 23, 2019 | 3231 | 3262 | 3209 | 3253 | 0 | +34.78(+1.08%) |
Apr 22, 2019 | 3180 | 3229 | 3172 | 3219 | 0 | +27.37(+0.86%) |
Apr 18, 2019 | 3182 | 3199 | 3144 | 3191 | 0 | +7.29(+0.23%) |
Apr 17, 2019 | 3234 | 3245 | 3173 | 3184 | 0 | -44.48(-1.38%) |
Apr 16, 2019 | 3249 | 3259 | 3213 | 3228 | 0 | -16.90(-0.52%) |
Apr 15, 2019 | 3251 | 3275 | 3228 | 3245 | 0 | -2.47(-0.08%) |
Apr 12, 2019 | 3261 | 3273 | 3226 | 3248 | 0 | +5.20(+0.16%) |
Apr 11, 2019 | 3236 | 3252 | 3215 | 3243 | 0 | +8.09(+0.25%) |
Apr 10, 2019 | 3213 | 3247 | 3198 | 3234 | 0 | +34.78(+1.09%) |
Apr 09, 2019 | 3200 | 3225 | 3187 | 3200 | 0 | -22.32(-0.69%) |
Apr 08, 2019 | 3213 | 3234 | 3182 | 3222 | 0 | +11.66(+0.36%) |
Apr 05, 2019 | 3215 | 3235 | 3190 | 3210 | 0 | +10.47(+0.33%) |
Apr 04, 2019 | 3261 | 3267 | 3159 | 3200 | 0 | -58.24(-1.79%) |
Apr 03, 2019 | 3242 | 3284 | 3223 | 3258 | 0 | +36.80(+1.14%) |
Apr 02, 2019 | 3218 | 3231 | 3188 | 3221 | 0 | -0.38(-0.01%) |
Apr 01, 2019 | 3207 | 3237 | 3175 | 3222 | 0 | +46.95(+1.48%) |
Mar 29, 2019 | 3162 | 3185 | 3134 | 3175 | 0 | +42.14(+1.35%) |
Mar 28, 2019 | 3132 | 3152 | 3098 | 3133 | 0 | +7.48(+0.24%) |
Mar 27, 2019 | 3173 | 3185 | 3084 | 3125 | 0 | -52.39(-1.65%) |
Mar 26, 2019 | 3196 | 3214 | 3148 | 3178 | 0 | -4.67(-0.15%) |
Mar 25, 2019 | 3174 | 3197 | 3151 | 3182 | 0 | -9.71(-0.30%) |
Mar 22, 2019 | 3258 | 3269 | 3186 | 3192 | 0 | -82.21(-2.51%) |
Mar 21, 2019 | 3213 | 3278 | 3206 | 3274 | 0 | +54.38(+1.69%) |
Mar 20, 2019 | 3227 | 3247 | 3189 | 3220 | 0 | -10.71(-0.33%) |
Mar 19, 2019 | 3221 | 3250 | 3198 | 3230 | 0 | +23.02(+0.72%) |
Mar 18, 2019 | 3200 | 3232 | 3184 | 3207 | 0 | +7.49(+0.23%) |
Mar 15, 2019 | 3190 | 3219 | 3169 | 3200 | 0 | +11.14(+0.35%) |
Mar 14, 2019 | 3185 | 3208 | 3166 | 3189 | 0 | +12.52(+0.39%) |
Mar 13, 2019 | 3162 | 3212 | 3153 | 3176 | 0 | +21.93(+0.70%) |
Mar 12, 2019 | 3153 | 3179 | 3128 | 3154 | 0 | -0.84(-0.03%) |
Mar 11, 2019 | 3123 | 3162 | 3093 | 3155 | 0 | +44.60(+1.43%) |
Mar 08, 2019 | 3074 | 3124 | 3036 | 3111 | 0 | -13.73(-0.44%) |
Mar 07, 2019 | 3138 | 3160 | 3106 | 3124 | 0 | -23.87(-0.76%) |
Mar 06, 2019 | 3157 | 3199 | 3133 | 3148 | 0 | -8.71(-0.28%) |
Mar 05, 2019 | 3190 | 3208 | 3124 | 3157 | 0 | -22.32(-0.70%) |
Mar 04, 2019 | 3272 | 3283 | 3135 | 3179 | 0 | -78.64(-2.41%) |