Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 5073 | 5155 | 5067 | 5149 | 0 | +104.67(+2.08%) |
Mar 29, 2019 | 5034 | 5055 | 5026 | 5044 | 0 | +39.32(+0.79%) |
Mar 28, 2019 | 4971 | 5008 | 4961 | 5005 | 0 | +45.43(+0.92%) |
Mar 27, 2019 | 4916 | 4977 | 4916 | 4959 | 0 | +44.34(+0.90%) |
Mar 26, 2019 | 4903 | 4927 | 4881 | 4915 | 0 | +36.73(+0.75%) |
Mar 25, 2019 | 4893 | 4931 | 4867 | 4878 | 0 | -22.16(-0.45%) |
Mar 22, 2019 | 4983 | 4987 | 4898 | 4900 | 0 | -110.05(-2.20%) |
Mar 21, 2019 | 4942 | 5023 | 4933 | 5010 | 0 | +56.89(+1.15%) |
Mar 20, 2019 | 4994 | 5005 | 4932 | 4953 | 0 | -92.32(-1.83%) |
Mar 19, 2019 | 5075 | 5086 | 5024 | 5046 | 0 | -20.47(-0.40%) |
Mar 18, 2019 | 5041 | 5068 | 5033 | 5066 | 0 | +28.57(+0.57%) |
Mar 15, 2019 | 5075 | 5094 | 5031 | 5038 | 0 | -26.07(-0.51%) |
Mar 14, 2019 | 5095 | 5097 | 5055 | 5064 | 0 | -20.34(-0.40%) |
Mar 13, 2019 | 5035 | 5109 | 5023 | 5084 | 0 | +64.60(+1.29%) |
Mar 12, 2019 | 5059 | 5063 | 4995 | 5019 | 0 | -30.87(-0.61%) |
Mar 11, 2019 | 4960 | 5051 | 4953 | 5050 | 0 | +79.95(+1.61%) |
Mar 08, 2019 | 4934 | 4973 | 4913 | 4970 | 0 | -12.24(-0.25%) |
Mar 07, 2019 | 5015 | 5021 | 4957 | 4983 | 0 | -48.03(-0.95%) |
Mar 06, 2019 | 5050 | 5066 | 5024 | 5031 | 0 | -33.21(-0.66%) |
Mar 05, 2019 | 5111 | 5122 | 5062 | 5064 | 0 | -36.28(-0.71%) |
Mar 04, 2019 | 5183 | 5188 | 5073 | 5100 | 0 | -60.85(-1.18%) |