Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5095 | 5156 | 5094 | 5144 | 0 | +71.13(+1.40%) |
Jun 27, 2019 | 5020 | 5091 | 5020 | 5073 | 0 | +65.76(+1.31%) |
Jun 26, 2019 | 4998 | 5024 | 4989 | 5007 | 0 | +25.44(+0.51%) |
Jun 25, 2019 | 5043 | 5044 | 4977 | 4982 | 0 | -57.20(-1.14%) |
Jun 24, 2019 | 5104 | 5104 | 5034 | 5039 | 0 | -54.06(-1.06%) |
Jun 21, 2019 | 5123 | 5169 | 5092 | 5093 | 0 | -48.06(-0.93%) |
Jun 20, 2019 | 5165 | 5166 | 5111 | 5141 | 0 | +34.24(+0.67%) |
Jun 19, 2019 | 5099 | 5112 | 5068 | 5107 | 0 | +14.96(+0.29%) |
Jun 18, 2019 | 5062 | 5143 | 5051 | 5092 | 0 | +50.64(+1.00%) |
Jun 17, 2019 | 5083 | 5096 | 5037 | 5041 | 0 | -52.47(-1.03%) |
Jun 14, 2019 | 5120 | 5121 | 5065 | 5094 | 0 | -29.41(-0.57%) |
Jun 13, 2019 | 5076 | 5141 | 5075 | 5123 | 0 | +60.77(+1.20%) |
Jun 12, 2019 | 5037 | 5073 | 5031 | 5062 | 0 | +24.53(+0.49%) |
Jun 11, 2019 | 5068 | 5088 | 5017 | 5038 | 0 | +10.88(+0.22%) |
Jun 10, 2019 | 5018 | 5080 | 5018 | 5027 | 0 | +29.33(+0.59%) |
Jun 07, 2019 | 4986 | 5033 | 4982 | 4998 | 0 | +40.89(+0.82%) |
Jun 06, 2019 | 4991 | 4993 | 4919 | 4957 | 0 | -29.17(-0.59%) |
Jun 05, 2019 | 4950 | 4995 | 4933 | 4986 | 0 | +58.63(+1.19%) |
Jun 04, 2019 | 4833 | 4930 | 4833 | 4927 | 0 | +152.92(+3.20%) |
Jun 03, 2019 | 4766 | 4844 | 4755 | 4774 | 0 | +3.78(+0.08%) |
May 31, 2019 | 4774 | 4809 | 4752 | 4771 | 0 | -59.57(-1.23%) |
May 30, 2019 | 4816 | 4838 | 4788 | 4830 | 0 | +19.14(+0.40%) |
May 29, 2019 | 4817 | 4825 | 4783 | 4811 | 0 | -43.28(-0.89%) |
May 28, 2019 | 4912 | 4924 | 4854 | 4854 | 0 | -56.40(-1.15%) |
May 24, 2019 | 4964 | 4911 | 4911 | 4911 | 0 | -24.76(-0.50%) |
May 23, 2019 | 4970 | 4972 | 4910 | 4935 | 0 | -95.05(-1.89%) |
May 22, 2019 | 5093 | 5093 | 5016 | 5031 | 0 | -85.95(-1.68%) |
May 21, 2019 | 5114 | 5146 | 5112 | 5116 | 0 | +30.76(+0.60%) |
May 20, 2019 | 5064 | 5105 | 5058 | 5086 | 0 | -23.00(-0.45%) |
May 17, 2019 | 5107 | 5157 | 5090 | 5109 | 0 | -24.02(-0.47%) |
May 16, 2019 | 5097 | 5165 | 5097 | 5133 | 0 | +42.95(+0.84%) |
May 15, 2019 | 5067 | 5120 | 5045 | 5090 | 0 | -19.68(-0.39%) |
May 14, 2019 | 5043 | 5138 | 5043 | 5109 | 0 | +80.89(+1.61%) |
May 13, 2019 | 5075 | 5081 | 5011 | 5029 | 0 | -148.88(-2.88%) |
May 10, 2019 | 5147 | 5198 | 5057 | 5177 | 0 | +9.22(+0.18%) |
May 09, 2019 | 5136 | 5178 | 5098 | 5168 | 0 | -13.94(-0.27%) |
May 08, 2019 | 5201 | 5248 | 5181 | 5182 | 0 | -28.12(-0.54%) |
May 07, 2019 | 5259 | 5260 | 5159 | 5210 | 0 | -120.19(-2.25%) |
May 06, 2019 | 5261 | 5344 | 5255 | 5330 | 0 | -21.17(-0.40%) |
May 03, 2019 | 5294 | 5360 | 5291 | 5352 | 0 | +81.17(+1.54%) |
May 02, 2019 | 5239 | 5295 | 5227 | 5270 | 0 | +29.17(+0.56%) |
May 01, 2019 | 5283 | 5305 | 5239 | 5241 | 0 | -53.35(-1.01%) |
Apr 30, 2019 | 5287 | 5311 | 5250 | 5295 | 0 | +4.71(+0.09%) |
Apr 29, 2019 | 5315 | 5321 | 5274 | 5290 | 0 | -27.72(-0.52%) |
Apr 26, 2019 | 5272 | 5334 | 5272 | 5318 | 0 | +36.07(+0.68%) |
Apr 25, 2019 | 5348 | 5363 | 5270 | 5282 | 0 | -92.57(-1.72%) |
Apr 24, 2019 | 5348 | 5402 | 5348 | 5374 | 0 | +31.80(+0.60%) |
Apr 23, 2019 | 5328 | 5354 | 5317 | 5342 | 0 | +15.97(+0.30%) |
Apr 22, 2019 | 5326 | 5350 | 5303 | 5326 | 0 | -23.03(-0.43%) |
Apr 18, 2019 | 5353 | 5349 | 5349 | 5349 | 0 | -8.46(-0.16%) |
Apr 17, 2019 | 5361 | 5399 | 5351 | 5358 | 0 | +114.12(+2.18%) |
Apr 16, 2019 | 5227 | 5249 | 5211 | 5244 | 0 | +4.38(+0.08%) |
Apr 15, 2019 | 5286 | 5293 | 5229 | 5239 | 0 | -47.65(-0.90%) |
Apr 12, 2019 | 5273 | 5293 | 5261 | 5287 | 0 | +41.59(+0.79%) |
Apr 11, 2019 | 5194 | 5250 | 5190 | 5245 | 0 | +70.09(+1.35%) |
Apr 10, 2019 | 5174 | 5188 | 5125 | 5175 | 0 | +22.49(+0.44%) |
Apr 09, 2019 | 5168 | 5168 | 5137 | 5153 | 0 | -47.71(-0.92%) |
Apr 08, 2019 | 5165 | 5209 | 5158 | 5201 | 0 | +22.04(+0.43%) |
Apr 05, 2019 | 5184 | 5207 | 5168 | 5179 | 0 | -2.98(-0.06%) |
Apr 04, 2019 | 5165 | 5204 | 5149 | 5182 | 0 | +21.77(+0.42%) |
Apr 03, 2019 | 5176 | 5211 | 5149 | 5160 | 0 | +9.50(+0.18%) |
Apr 02, 2019 | 5182 | 5196 | 5139 | 5150 | 0 | +1.67(+0.03%) |