Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5888 | 5966 | 5772 | 5954 | 487 | +316.00(+5.60%) |
May 30, 2019 | 5600 | 5710 | 5566 | 5638 | 563 | +26.00(+0.46%) |
May 29, 2019 | 5576 | 5728 | 5512 | 5612 | 299 | +192.00(+3.54%) |
May 28, 2019 | 5410 | 5448 | 5258 | 5420 | 305 | -19.16(-0.35%) |
May 24, 2019 | 5224 | 5440 | 5204 | 5439 | 265 | +35.16(+0.65%) |
May 23, 2019 | 5300 | 5498 | 5278 | 5404 | 551 | +340.00(+6.71%) |
May 22, 2019 | 5020 | 5068 | 4906 | 5064 | 344 | +102.00(+2.06%) |
May 21, 2019 | 5052 | 5070 | 4916 | 4962 | 435 | -200.00(-3.87%) |
May 20, 2019 | 5078 | 5228 | 5054 | 5162 | 669 | +388.00(+8.13%) |
May 17, 2019 | 4632 | 4802 | 4528 | 4774 | 965 | +459.80(+10.66%) |
May 16, 2019 | 4376 | 4382 | 4208 | 4314 | 341 | -61.80(-1.41%) |
May 15, 2019 | 4690 | 4690 | 4322 | 4376 | 674 | -196.00(-4.29%) |
May 14, 2019 | 4600 | 4747 | 4493 | 4572 | 384 | -164.00(-3.46%) |
May 13, 2019 | 4600 | 4770 | 4508 | 4736 | 861 | +558.00(+13.36%) |
May 10, 2019 | 4140 | 4392 | 4100 | 4178 | 755 | +82.00(+2.00%) |
May 09, 2019 | 4186 | 4314 | 4032 | 4096 | 585 | +82.00(+2.04%) |
May 08, 2019 | 4010 | 4014 | 3884 | 4014 | 272 | +74.00(+1.88%) |
May 07, 2019 | 3760 | 4044 | 3734 | 3940 | 814 | +278.00(+7.59%) |
May 06, 2019 | 3840 | 3850 | 3637 | 3662 | 937 | +136.00(+3.86%) |
May 03, 2019 | 3632 | 3640 | 3524 | 3526 | 526 | -212.00(-5.67%) |
May 02, 2019 | 3742 | 3872 | 3694 | 3738 | 207 | -56.00(-1.48%) |
May 01, 2019 | 3718 | 3794 | 3624 | 3794 | 615 | -36.00(-0.94%) |
Apr 30, 2019 | 3834 | 3878 | 3748 | 3830 | 335 | +130.00(+3.51%) |
Apr 29, 2019 | 3792 | 3792 | 3672 | 3700 | 201 | -90.00(-2.37%) |
Apr 26, 2019 | 3726 | 3875 | 3726 | 3790 | 247 | +80.48(+2.17%) |
Apr 25, 2019 | 3600 | 3724 | 3588 | 3710 | 533 | +51.52(+1.41%) |
Apr 24, 2019 | 3554 | 3668 | 3554 | 3658 | 275 | +98.00(+2.75%) |
Apr 23, 2019 | 3796 | 3796 | 3520 | 3560 | 634 | -328.00(-8.44%) |
Apr 22, 2019 | 4016 | 4018 | 3880 | 3888 | 317 | -50.00(-1.27%) |
Apr 18, 2019 | 3980 | 3980 | 3926 | 3938 | 129 | -18.10(-0.46%) |
Apr 17, 2019 | 3898 | 3988 | 3884 | 3956 | 534 | -18.72(-0.47%) |
Apr 16, 2019 | 4016 | 4059 | 3935 | 3975 | 255 | -122.80(-3.00%) |
Apr 15, 2019 | 4050 | 4212 | 4050 | 4098 | 564 | +95.62(+2.39%) |
Apr 12, 2019 | 3950 | 4026 | 3932 | 4002 | 286 | +16.00(+0.40%) |
Apr 11, 2019 | 3958 | 4000 | 3951 | 3986 | 198 | +80.00(+2.05%) |
Apr 10, 2019 | 3902 | 3948 | 3882 | 3906 | 212 | -4.00(-0.10%) |
Apr 09, 2019 | 3868 | 3918 | 3820 | 3910 | 398 | +26.00(+0.67%) |
Apr 08, 2019 | 3944 | 3944 | 3880 | 3884 | 170 | -32.00(-0.82%) |
Apr 05, 2019 | 3966 | 3988 | 3910 | 3916 | 293 | -113.52(-2.82%) |
Apr 04, 2019 | 4074 | 4106 | 3984 | 4030 | 331 | +39.52(+0.99%) |
Apr 03, 2019 | 4068 | 4068 | 3880 | 3990 | 519 | -108.00(-2.64%) |
Apr 02, 2019 | 4196 | 4196 | 4088 | 4098 | 229 | -90.00(-2.15%) |
Apr 01, 2019 | 4256 | 4294 | 4160 | 4188 | 345 | -234.00(-5.29%) |
Mar 29, 2019 | 4400 | 4500 | 4393 | 4422 | 123 | -90.00(-1.99%) |
Mar 28, 2019 | 4548 | 4644 | 4500 | 4512 | 197 | -38.00(-0.84%) |
Mar 27, 2019 | 4436 | 4678 | 4428 | 4550 | 158 | +68.00(+1.52%) |
Mar 26, 2019 | 4408 | 4540 | 4269 | 4482 | 180 | -61.86(-1.36%) |
Mar 25, 2019 | 4594 | 4678 | 4482 | 4544 | 467 | +43.60(+0.97%) |
Mar 22, 2019 | 4276 | 4505 | 4170 | 4500 | 1,041 | +320.26(+7.66%) |
Mar 21, 2019 | 4382 | 4420 | 4170 | 4180 | 808 | -184.44(-4.23%) |
Mar 20, 2019 | 4580 | 4628 | 4342 | 4364 | 429 | -209.56(-4.58%) |
Mar 19, 2019 | 4574 | 4652 | 4496 | 4574 | 349 | -82.00(-1.76%) |
Mar 18, 2019 | 4640 | 4700 | 4536 | 4656 | 216 | +56.00(+1.22%) |
Mar 15, 2019 | 4682 | 4712 | 4590 | 4600 | 194 | -66.00(-1.41%) |
Mar 14, 2019 | 4618 | 4670 | 4580 | 4666 | 121 | +76.00(+1.66%) |
Mar 13, 2019 | 4658 | 4661 | 4520 | 4590 | 323 | -152.00(-3.21%) |
Mar 12, 2019 | 4708 | 4764 | 4680 | 4742 | 188 | -12.74(-0.27%) |
Mar 11, 2019 | 5124 | 5124 | 4743 | 4755 | 477 | -484.04(-9.24%) |
Mar 08, 2019 | 5480 | 5514 | 5239 | 5239 | 230 | +16.78(+0.32%) |
Mar 07, 2019 | 4950 | 5264 | 4950 | 5222 | 352 | +324.00(+6.61%) |
Mar 06, 2019 | 4884 | 4940 | 4832 | 4898 | 170 | +10.00(+0.20%) |
Mar 05, 2019 | 4956 | 5065 | 4820 | 4888 | 190 | -68.00(-1.37%) |
Mar 04, 2019 | 4892 | 5148 | 4795 | 4956 | 375 | -72.00(-1.43%) |