Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5199 | 5208 | 5161 | 5208 | 0 | -41.28(-0.79%) |
May 30, 2019 | 5242 | 5258 | 5230 | 5249 | 0 | +26.79(+0.51%) |
May 29, 2019 | 5249 | 5253 | 5204 | 5222 | 0 | -90.57(-1.70%) |
May 28, 2019 | 5343 | 5351 | 5301 | 5313 | 0 | -23.50(-0.44%) |
May 27, 2019 | 5341 | 5364 | 5323 | 5336 | 0 | +19.68(+0.37%) |
May 24, 2019 | 5308 | 5338 | 5303 | 5317 | 0 | +35.14(+0.67%) |
May 23, 2019 | 5335 | 5340 | 5273 | 5281 | 0 | -97.61(-1.81%) |
May 22, 2019 | 5382 | 5400 | 5345 | 5379 | 0 | -6.48(-0.12%) |
May 21, 2019 | 5373 | 5395 | 5350 | 5385 | 0 | +26.87(+0.50%) |
May 20, 2019 | 5425 | 5439 | 5333 | 5359 | 0 | -79.64(-1.46%) |
May 17, 2019 | 5428 | 5451 | 5402 | 5438 | 0 | -9.88(-0.18%) |
May 16, 2019 | 5365 | 5448 | 5347 | 5448 | 0 | +73.85(+1.37%) |
May 15, 2019 | 5348 | 5374 | 5297 | 5374 | 0 | +32.91(+0.62%) |
May 14, 2019 | 5292 | 5341 | 5289 | 5341 | 0 | +78.78(+1.50%) |
May 13, 2019 | 5332 | 5334 | 5248 | 5263 | 0 | -64.87(-1.22%) |
May 10, 2019 | 5354 | 5372 | 5312 | 5327 | 0 | +14.28(+0.27%) |
May 09, 2019 | 5358 | 5364 | 5307 | 5313 | 0 | -104.43(-1.93%) |
May 08, 2019 | 5389 | 5426 | 5378 | 5418 | 0 | +21.84(+0.40%) |
May 07, 2019 | 5479 | 5490 | 5388 | 5396 | 0 | -87.77(-1.60%) |
May 06, 2019 | 5451 | 5490 | 5423 | 5484 | 0 | -65.32(-1.18%) |
May 03, 2019 | 5537 | 5563 | 5536 | 5549 | 0 | +9.98(+0.18%) |
May 02, 2019 | 5568 | 5573 | 5538 | 5539 | 0 | -47.55(-0.85%) |
Apr 30, 2019 | 5586 | 5586 | 5586 | 5586 | 0 | +5.43(+0.10%) |
Apr 29, 2019 | 5567 | 5594 | 5547 | 5581 | 0 | +11.62(+0.21%) |
Apr 26, 2019 | 5570 | 5575 | 5547 | 5569 | 0 | +11.69(+0.21%) |
Apr 25, 2019 | 5569 | 5572 | 5538 | 5558 | 0 | -18.39(-0.33%) |
Apr 24, 2019 | 5581 | 5598 | 5557 | 5576 | 0 | -15.63(-0.28%) |
Apr 23, 2019 | 5578 | 5596 | 5565 | 5592 | 0 | +11.31(+0.20%) |
Apr 18, 2019 | 5580 | 5580 | 5580 | 5580 | 0 | +17.29(+0.31%) |
Apr 17, 2019 | 5528 | 5569 | 5523 | 5563 | 0 | +34.42(+0.62%) |
Apr 16, 2019 | 5511 | 5532 | 5503 | 5529 | 0 | +19.94(+0.36%) |
Apr 15, 2019 | 5502 | 5518 | 5498 | 5509 | 0 | +6.03(+0.11%) |
Apr 12, 2019 | 5479 | 5511 | 5474 | 5503 | 0 | +16.98(+0.31%) |
Apr 11, 2019 | 5474 | 5498 | 5446 | 5486 | 0 | +35.84(+0.66%) |
Apr 10, 2019 | 5443 | 5461 | 5440 | 5450 | 0 | +13.46(+0.25%) |
Apr 09, 2019 | 5453 | 5492 | 5436 | 5436 | 0 | -35.36(-0.65%) |
Apr 08, 2019 | 5472 | 5472 | 5465 | 5472 | 0 | -4.42(-0.08%) |
Apr 05, 2019 | 5469 | 5486 | 5465 | 5476 | 0 | +12.40(+0.23%) |
Apr 04, 2019 | 5461 | 5474 | 5448 | 5464 | 0 | -5.11(-0.09%) |
Apr 03, 2019 | 5458 | 5474 | 5451 | 5469 | 0 | +45.44(+0.84%) |
Apr 02, 2019 | 5410 | 5434 | 5403 | 5423 | 0 | +17.94(+0.33%) |
Apr 01, 2019 | 5394 | 5415 | 5376 | 5406 | 0 | +55.00(+1.03%) |
Mar 29, 2019 | 5335 | 5356 | 5315 | 5351 | 0 | +53.99(+1.02%) |
Mar 28, 2019 | 5299 | 5328 | 5292 | 5297 | 0 | -4.70(-0.09%) |
Mar 27, 2019 | 5313 | 5340 | 5280 | 5301 | 0 | -6.14(-0.12%) |
Mar 26, 2019 | 5271 | 5315 | 5258 | 5307 | 0 | +46.74(+0.89%) |
Mar 25, 2019 | 5212 | 5277 | 5212 | 5261 | 0 | -9.28(-0.18%) |
Mar 22, 2019 | 5394 | 5398 | 5264 | 5270 | 0 | -108.93(-2.03%) |
Mar 21, 2019 | 5378 | 5393 | 5349 | 5379 | 0 | -3.81(-0.07%) |
Mar 20, 2019 | 5417 | 5429 | 5383 | 5383 | 0 | -46.35(-0.85%) |
Mar 19, 2019 | 5406 | 5443 | 5404 | 5429 | 0 | +16.18(+0.30%) |
Mar 18, 2019 | 5404 | 5416 | 5401 | 5413 | 0 | +7.51(+0.14%) |
Mar 15, 2019 | 5353 | 5422 | 5352 | 5405 | 0 | +55.54(+1.04%) |
Mar 14, 2019 | 5309 | 5358 | 5309 | 5350 | 0 | +43.40(+0.82%) |
Mar 13, 2019 | 5263 | 5310 | 5262 | 5306 | 0 | +36.13(+0.69%) |
Mar 12, 2019 | 5291 | 5295 | 5246 | 5270 | 0 | +4.29(+0.08%) |
Mar 11, 2019 | 5253 | 5269 | 5230 | 5266 | 0 | +34.74(+0.66%) |
Mar 08, 2019 | 5234 | 5252 | 5221 | 5231 | 0 | -36.70(-0.70%) |
Mar 07, 2019 | 5282 | 5306 | 5249 | 5268 | 0 | -20.89(-0.39%) |
Mar 06, 2019 | 5288 | 5315 | 5282 | 5289 | 0 | -8.71(-0.16%) |
Mar 05, 2019 | 5289 | 5298 | 5268 | 5298 | 0 | +10.95(+0.21%) |
Mar 04, 2019 | 5291 | 5311 | 5283 | 5287 | 0 | +21.38(+0.41%) |