Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4100 | 4225 | 3775 | 4125 | 25 | -50.00(-1.20%) |
May 30, 2019 | 4850 | 4850 | 4096 | 4175 | 21 | -725.00(-14.80%) |
May 29, 2019 | 4850 | 5075 | 4850 | 4900 | 4 | -100.00(-2.00%) |
May 28, 2019 | 4850 | 5075 | 4844 | 5000 | 2 | +50.00(+1.01%) |
May 24, 2019 | 5025 | 5025 | 4950 | 4950 | 0 | +0.00(+0.00%) |
May 23, 2019 | 5000 | 5125 | 4950 | 4950 | 6 | -175.00(-3.41%) |
May 22, 2019 | 4800 | 5125 | 4800 | 5125 | 0 | +325.00(+6.77%) |
May 21, 2019 | 4825 | 4900 | 4623 | 4800 | 2 | +50.00(+1.05%) |
May 20, 2019 | 4725 | 4750 | 4425 | 4750 | 5 | +100.00(+2.15%) |
May 17, 2019 | 5150 | 5150 | 4650 | 4650 | 5 | -375.00(-7.46%) |
May 16, 2019 | 5250 | 5352 | 5025 | 5025 | 6 | -372.50(-6.90%) |
May 15, 2019 | 5450 | 5475 | 5398 | 5398 | 1 | -77.50(-1.42%) |
May 14, 2019 | 5078 | 5475 | 5078 | 5475 | 14 | +0.00(+0.00%) |
May 13, 2019 | 5100 | 5625 | 5100 | 5475 | 3 | +375.00(+7.35%) |
May 10, 2019 | 5050 | 5244 | 5000 | 5100 | 10 | -300.00(-5.56%) |
May 09, 2019 | 5500 | 5500 | 5334 | 5400 | 5 | -50.00(-0.92%) |
May 08, 2019 | 5500 | 5500 | 5450 | 5450 | 3 | +0.00(+0.00%) |
May 07, 2019 | 5550 | 5550 | 5400 | 5450 | 2 | +125.00(+2.35%) |
May 06, 2019 | 5200 | 5650 | 5125 | 5325 | 6 | +75.00(+1.43%) |
May 03, 2019 | 5400 | 5423 | 5200 | 5250 | 10 | -375.00(-6.67%) |
May 02, 2019 | 5625 | 5625 | 5396 | 5625 | 2 | +50.00(+0.90%) |
May 01, 2019 | 5275 | 5575 | 5275 | 5575 | 2 | +450.00(+8.78%) |
Apr 30, 2019 | 5450 | 5598 | 5125 | 5125 | 4 | -200.00(-3.76%) |
Apr 29, 2019 | 5400 | 5400 | 5275 | 5325 | 3 | -140.25(-2.57%) |
Apr 26, 2019 | 5600 | 5600 | 5465 | 5465 | 0 | -184.75(-3.27%) |
Apr 25, 2019 | 5425 | 5658 | 5425 | 5650 | 1 | +300.00(+5.61%) |
Apr 24, 2019 | 5500 | 5700 | 5316 | 5350 | 4 | -225.00(-4.04%) |
Apr 23, 2019 | 5450 | 5750 | 5377 | 5575 | 4 | +175.00(+3.24%) |
Apr 22, 2019 | 5625 | 5625 | 5400 | 5400 | 1 | -325.00(-5.68%) |
Apr 18, 2019 | 5350 | 5725 | 5326 | 5725 | 0 | +425.00(+8.02%) |
Apr 17, 2019 | 5475 | 5700 | 5300 | 5300 | 3 | -175.00(-3.20%) |
Apr 16, 2019 | 5450 | 5500 | 5366 | 5475 | 0 | +50.25(+0.93%) |
Apr 15, 2019 | 5300 | 5425 | 5300 | 5425 | 0 | +149.75(+2.84%) |
Apr 12, 2019 | 5525 | 5564 | 5275 | 5275 | 5 | -250.00(-4.52%) |
Apr 11, 2019 | 5375 | 5575 | 5300 | 5525 | 8 | +150.00(+2.79%) |
Apr 10, 2019 | 5375 | 5475 | 5375 | 5375 | 1 | -50.00(-0.92%) |
Apr 09, 2019 | 5350 | 5425 | 5313 | 5425 | 1 | +150.00(+2.84%) |
Apr 08, 2019 | 5425 | 5475 | 4875 | 5275 | 6 | -175.00(-3.21%) |
Apr 05, 2019 | 5500 | 5648 | 5425 | 5450 | 5 | -50.00(-0.91%) |
Apr 04, 2019 | 5925 | 6000 | 5500 | 5500 | 13 | -450.00(-7.56%) |
Apr 03, 2019 | 6050 | 6050 | 5800 | 5950 | 7 | -125.00(-2.06%) |
Apr 02, 2019 | 6000 | 6075 | 5800 | 6075 | 6 | -25.00(-0.41%) |
Apr 01, 2019 | 5912 | 6100 | 5833 | 6100 | 24 | +150.00(+2.52%) |
Mar 29, 2019 | 6075 | 6225 | 5950 | 5950 | 4 | +0.00(+0.00%) |
Mar 28, 2019 | 5950 | 6125 | 5950 | 5950 | 1 | +75.00(+1.28%) |
Mar 27, 2019 | 5925 | 5938 | 5825 | 5875 | 9 | -50.00(-0.84%) |
Mar 26, 2019 | 5925 | 5938 | 5900 | 5925 | 4 | -75.00(-1.25%) |
Mar 25, 2019 | 5758 | 6000 | 5725 | 6000 | 11 | +100.00(+1.69%) |
Mar 22, 2019 | 5975 | 6075 | 5775 | 5900 | 9 | -225.00(-3.67%) |
Mar 21, 2019 | 6075 | 6175 | 5775 | 6125 | 2 | +100.00(+1.66%) |
Mar 20, 2019 | 6000 | 6450 | 5912 | 6025 | 21 | -25.00(-0.41%) |
Mar 19, 2019 | 6125 | 6150 | 5775 | 6050 | 13 | -25.00(-0.41%) |
Mar 18, 2019 | 6050 | 6200 | 5859 | 6075 | 32 | +25.00(+0.41%) |
Mar 15, 2019 | 5875 | 6050 | 5784 | 6050 | 6 | +200.00(+3.42%) |
Mar 14, 2019 | 5650 | 5950 | 5650 | 5850 | 10 | +150.00(+2.63%) |
Mar 13, 2019 | 5750 | 5829 | 5650 | 5700 | 12 | -150.00(-2.56%) |
Mar 12, 2019 | 5550 | 5875 | 5550 | 5850 | 26 | +50.00(+0.86%) |
Mar 11, 2019 | 6250 | 6250 | 5700 | 5800 | 36 | -475.00(-7.57%) |
Mar 08, 2019 | 6950 | 7100 | 6250 | 6275 | 30 | -675.00(-9.71%) |
Mar 07, 2019 | 6625 | 7175 | 6625 | 6950 | 48 | +400.00(+6.11%) |
Mar 06, 2019 | 6375 | 6650 | 6250 | 6550 | 35 | +275.00(+4.38%) |
Mar 05, 2019 | 6175 | 6450 | 6167 | 6275 | 28 | +100.00(+1.62%) |
Mar 04, 2019 | 6350 | 6350 | 6000 | 6175 | 26 | -100.00(-1.59%) |