Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3205 | 3264 | 3151 | 3202 | 27,400 | -24.61(-0.76%) |
May 30, 2019 | 3223 | 3260 | 3209 | 3226 | 16,378 | +6.42(+0.20%) |
May 29, 2019 | 3183 | 3236 | 3163 | 3220 | 24,241 | +5.44(+0.17%) |
May 28, 2019 | 3282 | 3294 | 3203 | 3214 | 43,742 | -58.40(-1.78%) |
May 24, 2019 | 3232 | 3279 | 3217 | 3273 | 34,700 | +57.44(+1.79%) |
May 23, 2019 | 3230 | 3250 | 3195 | 3215 | 29,522 | -31.50(-0.97%) |
May 22, 2019 | 3280 | 3318 | 3235 | 3247 | 22,895 | -62.54(-1.89%) |
May 21, 2019 | 3268 | 3325 | 3250 | 3309 | 26,271 | +48.14(+1.48%) |
May 20, 2019 | 3311 | 3321 | 3248 | 3261 | 25,002 | -58.82(-1.77%) |
May 17, 2019 | 3323 | 3365 | 3312 | 3320 | 18,100 | -24.65(-0.74%) |
May 16, 2019 | 3320 | 3382 | 3313 | 3345 | 20,767 | +29.07(+0.88%) |
May 15, 2019 | 3290 | 3324 | 3276 | 3316 | 26,309 | +29.54(+0.90%) |
May 14, 2019 | 3255 | 3325 | 3249 | 3286 | 23,544 | +36.69(+1.13%) |
May 13, 2019 | 3251 | 3270 | 3190 | 3249 | 29,201 | -41.44(-1.26%) |
May 10, 2019 | 3311 | 3319 | 3274 | 3291 | 19,900 | -16.69(-0.50%) |
May 09, 2019 | 3215 | 3307 | 3213 | 3307 | 22,054 | +79.48(+2.46%) |
May 08, 2019 | 3236 | 3285 | 3218 | 3228 | 20,656 | -23.41(-0.72%) |
May 07, 2019 | 3317 | 3317 | 3218 | 3251 | 23,006 | -40.96(-1.24%) |
May 06, 2019 | 3245 | 3311 | 3225 | 3292 | 23,813 | +22.37(+0.68%) |
May 03, 2019 | 3258 | 3284 | 3243 | 3270 | 21,700 | +22.13(+0.68%) |
May 02, 2019 | 3174 | 3262 | 3156 | 3248 | 21,421 | +64.34(+2.02%) |
May 01, 2019 | 3160 | 3244 | 3160 | 3184 | 59,220 | +31.05(+0.98%) |
Apr 30, 2019 | 3121 | 3176 | 3080 | 3152 | 20,853 | +19.88(+0.63%) |
Apr 29, 2019 | 3128 | 3150 | 3070 | 3133 | 26,327 | +16.46(+0.53%) |
Apr 26, 2019 | 3147 | 3147 | 3079 | 3116 | 28,300 | -29.64(-0.94%) |
Apr 25, 2019 | 3180 | 3200 | 3115 | 3146 | 28,816 | -69.99(-2.18%) |
Apr 24, 2019 | 3198 | 3230 | 3146 | 3216 | 34,108 | +0.77(+0.02%) |
Apr 23, 2019 | 3282 | 3335 | 3190 | 3215 | 42,381 | -56.95(-1.74%) |
Apr 22, 2019 | 3130 | 3283 | 3088 | 3272 | 48,335 | +187.83(+6.09%) |
Apr 18, 2019 | 3051 | 3100 | 3015 | 3084 | 23,800 | +39.50(+1.30%) |
Apr 17, 2019 | 3038 | 3050 | 3024 | 3045 | 15,742 | +22.46(+0.74%) |
Apr 16, 2019 | 3000 | 3034 | 2982 | 3022 | 19,891 | +23.46(+0.78%) |
Apr 15, 2019 | 2993 | 2999 | 2967 | 2999 | 19,674 | +28.60(+0.96%) |
Apr 12, 2019 | 2946 | 2985 | 2938 | 2970 | 18,500 | +25.85(+0.88%) |
Apr 11, 2019 | 2927 | 2962 | 2895 | 2944 | 19,266 | +33.83(+1.16%) |
Apr 10, 2019 | 2890 | 2920 | 2876 | 2910 | 11,455 | +32.36(+1.12%) |
Apr 09, 2019 | 2870 | 2903 | 2860 | 2878 | 22,278 | -3.21(-0.11%) |
Apr 08, 2019 | 2856 | 2897 | 2856 | 2881 | 16,247 | +10.80(+0.38%) |
Apr 05, 2019 | 2878 | 2895 | 2860 | 2870 | 11,700 | +0.57(+0.02%) |
Apr 04, 2019 | 2790 | 2870 | 2790 | 2870 | 12,557 | +76.02(+2.72%) |
Apr 03, 2019 | 2771 | 2830 | 2756 | 2794 | 15,393 | +25.88(+0.93%) |
Apr 02, 2019 | 2751 | 2782 | 2745 | 2768 | 13,790 | +1.01(+0.04%) |
Apr 01, 2019 | 2777 | 2800 | 2745 | 2767 | 22,951 | -0.01(-0.00%) |
Mar 29, 2019 | 2820 | 2830 | 2758 | 2767 | 21,400 | -40.32(-1.44%) |
Mar 28, 2019 | 2876 | 2877 | 2779 | 2807 | 21,249 | -52.92(-1.85%) |
Mar 27, 2019 | 2859 | 2894 | 2841 | 2860 | 38,318 | +34.03(+1.20%) |
Mar 26, 2019 | 2832 | 2846 | 2787 | 2826 | 21,598 | -6.57(-0.23%) |
Mar 25, 2019 | 2780 | 2846 | 2770 | 2833 | 14,115 | +51.87(+1.87%) |
Mar 22, 2019 | 2744 | 2815 | 2739 | 2781 | 19,100 | +20.18(+0.73%) |
Mar 21, 2019 | 2741 | 2813 | 2741 | 2761 | 20,328 | +18.99(+0.69%) |
Mar 20, 2019 | 2723 | 2765 | 2688 | 2742 | 25,987 | +9.42(+0.34%) |
Mar 19, 2019 | 2771 | 2774 | 2721 | 2732 | 25,773 | -27.74(-1.01%) |
Mar 18, 2019 | 2758 | 2780 | 2730 | 2760 | 14,479 | +35.85(+1.32%) |
Mar 15, 2019 | 2727 | 2791 | 2717 | 2724 | 28,100 | +1.44(+0.05%) |
Mar 14, 2019 | 2738 | 2759 | 2721 | 2723 | 20,003 | -16.23(-0.59%) |
Mar 13, 2019 | 2775 | 2800 | 2736 | 2739 | 18,408 | -30.46(-1.10%) |
Mar 12, 2019 | 2742 | 2774 | 2726 | 2769 | 18,038 | +30.53(+1.11%) |
Mar 11, 2019 | 2712 | 2759 | 2711 | 2739 | 19,774 | +28.93(+1.07%) |
Mar 08, 2019 | 2733 | 2768 | 2699 | 2710 | 15,300 | -41.72(-1.52%) |
Mar 07, 2019 | 2684 | 2822 | 2684 | 2752 | 41,285 | +59.37(+2.21%) |
Mar 06, 2019 | 2640 | 2713 | 2640 | 2692 | 27,080 | +53.10(+2.01%) |
Mar 05, 2019 | 2649 | 2670 | 2612 | 2639 | 22,597 | -21.41(-0.80%) |
Mar 04, 2019 | 2603 | 2662 | 2602 | 2661 | 27,119 | +59.66(+2.29%) |