Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4178 | 4178 | 4077 | 4100 | 600 | -39.59(-0.96%) |
May 30, 2019 | 4100 | 4206 | 4100 | 4140 | 1,921 | +39.59(+0.97%) |
May 29, 2019 | 4164 | 4300 | 4100 | 4100 | 2,829 | -100.00(-2.38%) |
May 28, 2019 | 4240 | 4330 | 4163 | 4200 | 2,043 | -52.00(-1.22%) |
May 24, 2019 | 4346 | 4424 | 4206 | 4252 | 2,300 | -75.81(-1.75%) |
May 23, 2019 | 4525 | 4590 | 4328 | 4328 | 2,069 | -215.19(-4.74%) |
May 22, 2019 | 4525 | 4625 | 4510 | 4543 | 2,515 | -59.94(-1.30%) |
May 21, 2019 | 4459 | 4637 | 4459 | 4603 | 3,146 | +153.69(+3.45%) |
May 20, 2019 | 4380 | 4534 | 4340 | 4449 | 1,866 | +100.44(+2.31%) |
May 17, 2019 | 4409 | 4460 | 4304 | 4349 | 2,400 | -83.30(-1.88%) |
May 16, 2019 | 4407 | 4484 | 4391 | 4432 | 1,547 | +25.44(+0.58%) |
May 15, 2019 | 4188 | 4467 | 4150 | 4407 | 1,982 | +199.67(+4.75%) |
May 14, 2019 | 4215 | 4317 | 4177 | 4207 | 954 | -4.66(-0.11%) |
May 13, 2019 | 4228 | 4325 | 4200 | 4212 | 306 | -63.34(-1.48%) |
May 10, 2019 | 4257 | 4315 | 4160 | 4275 | 300 | +71.24(+1.69%) |
May 09, 2019 | 4175 | 4295 | 4137 | 4204 | 561 | -33.30(-0.79%) |
May 08, 2019 | 4296 | 4499 | 4139 | 4237 | 732 | -65.81(-1.53%) |
May 07, 2019 | 4550 | 4550 | 4268 | 4303 | 899 | -82.14(-1.87%) |
May 06, 2019 | 4375 | 4487 | 4375 | 4385 | 878 | -0.15(-0.00%) |
May 03, 2019 | 4399 | 4500 | 4326 | 4385 | 500 | +20.16(+0.46%) |
May 02, 2019 | 4450 | 4493 | 4360 | 4365 | 835 | -142.35(-3.16%) |
May 01, 2019 | 4570 | 4570 | 4442 | 4507 | 1,151 | +11.77(+0.26%) |
Apr 30, 2019 | 4595 | 4625 | 4479 | 4496 | 1,292 | -54.42(-1.20%) |
Apr 29, 2019 | 4615 | 4680 | 4550 | 4550 | 667 | -74.84(-1.62%) |
Apr 26, 2019 | 4615 | 4680 | 4600 | 4625 | 200 | -22.39(-0.48%) |
Apr 25, 2019 | 4712 | 4713 | 4620 | 4647 | 553 | -18.78(-0.40%) |
Apr 24, 2019 | 4699 | 4727 | 4651 | 4666 | 698 | -32.99(-0.70%) |
Apr 23, 2019 | 4600 | 4700 | 4555 | 4699 | 853 | +98.99(+2.15%) |
Apr 22, 2019 | 4600 | 4670 | 4543 | 4600 | 618 | -49.99(-1.08%) |
Apr 18, 2019 | 4669 | 4701 | 4600 | 4650 | 600 | +22.00(+0.48%) |
Apr 17, 2019 | 4490 | 4744 | 4475 | 4628 | 554 | +153.00(+3.42%) |
Apr 16, 2019 | 4410 | 4490 | 4390 | 4475 | 537 | +65.21(+1.48%) |
Apr 15, 2019 | 4398 | 4480 | 4338 | 4410 | 671 | +12.08(+0.27%) |
Apr 12, 2019 | 4445 | 4470 | 4360 | 4398 | 400 | -36.24(-0.82%) |
Apr 11, 2019 | 4350 | 4489 | 4325 | 4434 | 1,473 | +133.96(+3.12%) |
Apr 10, 2019 | 4266 | 4379 | 4266 | 4300 | 427 | -37.40(-0.86%) |
Apr 09, 2019 | 4389 | 4389 | 4280 | 4337 | 387 | -21.80(-0.50%) |
Apr 08, 2019 | 4346 | 4400 | 4306 | 4359 | 366 | -26.61(-0.61%) |
Apr 05, 2019 | 4399 | 4399 | 4305 | 4386 | 300 | -6.66(-0.15%) |
Apr 04, 2019 | 4280 | 4392 | 4270 | 4392 | 569 | +116.60(+2.73%) |
Apr 03, 2019 | 4439 | 4470 | 4275 | 4276 | 625 | -159.52(-3.60%) |
Apr 02, 2019 | 4365 | 4444 | 4300 | 4435 | 759 | +33.21(+0.75%) |
Apr 01, 2019 | 4306 | 4402 | 4206 | 4402 | 887 | +117.47(+2.74%) |
Mar 29, 2019 | 4245 | 4310 | 4200 | 4285 | 500 | +84.27(+2.01%) |
Mar 28, 2019 | 4285 | 4288 | 4165 | 4200 | 583 | -83.65(-1.95%) |
Mar 27, 2019 | 4301 | 4320 | 4208 | 4284 | 704 | -25.92(-0.60%) |
Mar 26, 2019 | 4205 | 4322 | 4200 | 4310 | 683 | +105.02(+2.50%) |
Mar 25, 2019 | 4145 | 4205 | 4038 | 4205 | 603 | +87.93(+2.14%) |
Mar 22, 2019 | 4070 | 4175 | 4070 | 4117 | 600 | -7.45(-0.18%) |
Mar 21, 2019 | 4089 | 4145 | 4075 | 4124 | 1,107 | +24.50(+0.60%) |
Mar 20, 2019 | 4034 | 4158 | 4034 | 4100 | 1,023 | +60.80(+1.51%) |
Mar 19, 2019 | 4115 | 4154 | 4000 | 4039 | 1,279 | -92.53(-2.24%) |
Mar 18, 2019 | 4180 | 4215 | 4110 | 4132 | 969 | -26.26(-0.63%) |
Mar 15, 2019 | 3959 | 4198 | 3900 | 4158 | 2,800 | +208.00(+5.27%) |
Mar 14, 2019 | 3959 | 3970 | 3866 | 3950 | 1,557 | +14.30(+0.36%) |
Mar 13, 2019 | 3886 | 3975 | 3886 | 3936 | 1,408 | +26.79(+0.69%) |
Mar 12, 2019 | 3890 | 3948 | 3850 | 3909 | 751 | +18.91(+0.49%) |
Mar 11, 2019 | 3893 | 3895 | 3820 | 3890 | 654 | -7.01(-0.18%) |
Mar 08, 2019 | 3838 | 3898 | 3800 | 3897 | 800 | +42.63(+1.11%) |
Mar 07, 2019 | 3845 | 3868 | 3772 | 3854 | 629 | -0.61(-0.02%) |
Mar 06, 2019 | 3850 | 3875 | 3812 | 3855 | 914 | -2.02(-0.05%) |
Mar 05, 2019 | 3880 | 3880 | 3835 | 3857 | 711 | +32.00(+0.84%) |
Mar 04, 2019 | 3895 | 3938 | 3815 | 3825 | 672 | -75.00(-1.92%) |