Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4934 | 4988 | 4904 | 4977 | 0 | +0.00(+0.00%) |
May 30, 2019 | 4934 | 4988 | 4904 | 4977 | 0 | +100.38(+2.06%) |
May 29, 2019 | 4798 | 4878 | 4798 | 4877 | 0 | +78.36(+1.63%) |
May 28, 2019 | 4850 | 4864 | 4798 | 4798 | 0 | -52.03(-1.07%) |
May 27, 2019 | 4881 | 4883 | 4850 | 4850 | 0 | -31.09(-0.64%) |
May 24, 2019 | 4894 | 4912 | 4881 | 4881 | 0 | +0.00(+0.00%) |
May 23, 2019 | 4894 | 4912 | 4881 | 4881 | 0 | -39.42(-0.80%) |
May 22, 2019 | 4914 | 4951 | 4913 | 4921 | 0 | +6.41(+0.13%) |
May 20, 2019 | 4926 | 4945 | 4914 | 4914 | 0 | +0.00(+0.00%) |
May 19, 2019 | 4926 | 4945 | 4914 | 4914 | 0 | -11.10(-0.23%) |
May 17, 2019 | 4978 | 4987 | 4926 | 4926 | 0 | +0.00(+0.00%) |
May 16, 2019 | 4978 | 4987 | 4926 | 4926 | 0 | -79.66(-1.59%) |
May 15, 2019 | 5019 | 5023 | 4972 | 5005 | 0 | -13.69(-0.27%) |
May 14, 2019 | 4970 | 5023 | 4967 | 5019 | 0 | +48.92(+0.98%) |
May 13, 2019 | 5051 | 5080 | 4970 | 4970 | 0 | -80.56(-1.60%) |
May 10, 2019 | 5046 | 5073 | 5008 | 5051 | 0 | +0.00(+0.00%) |
May 09, 2019 | 5046 | 5073 | 5008 | 5051 | 0 | -9.90(-0.20%) |
May 08, 2019 | 5079 | 5080 | 5036 | 5060 | 0 | -18.17(-0.36%) |
May 07, 2019 | 5124 | 5125 | 5069 | 5079 | 0 | -45.57(-0.89%) |
May 06, 2019 | 5132 | 5143 | 5086 | 5124 | 0 | -8.11(-0.16%) |
May 03, 2019 | 5142 | 5179 | 5132 | 5132 | 0 | +0.00(+0.00%) |
May 02, 2019 | 5142 | 5179 | 5132 | 5132 | 0 | -54.78(-1.06%) |
Apr 30, 2019 | 5170 | 5187 | 5156 | 5187 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 5170 | 5187 | 5156 | 5187 | 0 | -4.60(-0.09%) |
Apr 26, 2019 | 5170 | 5193 | 5147 | 5192 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 5170 | 5193 | 5147 | 5192 | 0 | -9.74(-0.19%) |
Apr 24, 2019 | 5217 | 5224 | 5171 | 5201 | 0 | -15.63(-0.30%) |
Apr 23, 2019 | 5234 | 5238 | 5197 | 5217 | 0 | -17.23(-0.33%) |
Apr 22, 2019 | 5262 | 5264 | 5233 | 5234 | 0 | -27.41(-0.52%) |
Apr 18, 2019 | 5275 | 5278 | 5245 | 5262 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 5275 | 5278 | 5245 | 5262 | 0 | +0.71(+0.01%) |
Apr 16, 2019 | 5232 | 5262 | 5228 | 5261 | 0 | +28.68(+0.55%) |
Apr 15, 2019 | 5240 | 5255 | 5228 | 5232 | 0 | -7.25(-0.14%) |
Apr 12, 2019 | 5255 | 5259 | 5225 | 5240 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 5255 | 5259 | 5225 | 5240 | 0 | -38.43(-0.73%) |
Apr 10, 2019 | 5282 | 5286 | 5266 | 5278 | 0 | -3.78(-0.07%) |
Apr 09, 2019 | 5275 | 5282 | 5240 | 5282 | 0 | +7.06(+0.13%) |
Apr 08, 2019 | 5255 | 5275 | 5244 | 5275 | 0 | +19.78(+0.38%) |
Apr 04, 2019 | 5284 | 5290 | 5255 | 5255 | 0 | +31.98(+0.61%) |
Apr 03, 2019 | 5209 | 5244 | 5203 | 5223 | 0 | +14.41(+0.28%) |
Apr 02, 2019 | 5257 | 5266 | 5193 | 5209 | 0 | -48.12(-0.92%) |
Apr 01, 2019 | 5259 | 5288 | 5256 | 5257 | 0 | -2.74(-0.05%) |
Mar 29, 2019 | 5214 | 5259 | 5214 | 5259 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 5214 | 5259 | 5214 | 5259 | 0 | +85.27(+1.65%) |
Mar 27, 2019 | 5191 | 5193 | 5155 | 5174 | 0 | -16.75(-0.32%) |
Mar 26, 2019 | 5194 | 5210 | 5167 | 5191 | 0 | -2.63(-0.05%) |
Mar 25, 2019 | 5210 | 5225 | 5155 | 5194 | 0 | -16.46(-0.32%) |
Mar 22, 2019 | 5261 | 5265 | 5176 | 5210 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 5261 | 5265 | 5176 | 5210 | 0 | -35.11(-0.67%) |
Mar 20, 2019 | 5306 | 5310 | 5245 | 5245 | 0 | -60.63(-1.14%) |
Mar 19, 2019 | 5324 | 5340 | 5303 | 5306 | 0 | -18.68(-0.35%) |
Mar 18, 2019 | 5324 | 5340 | 5306 | 5324 | 0 | +0.28(+0.01%) |
Mar 15, 2019 | 5301 | 5345 | 5301 | 5324 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 5301 | 5345 | 5301 | 5324 | 0 | +10.63(+0.20%) |
Mar 13, 2019 | 5289 | 5319 | 5289 | 5313 | 0 | +24.05(+0.45%) |
Mar 12, 2019 | 5299 | 5328 | 5288 | 5289 | 0 | -9.89(-0.19%) |
Mar 11, 2019 | 5275 | 5330 | 5274 | 5299 | 0 | +24.37(+0.46%) |
Mar 08, 2019 | 5257 | 5285 | 5213 | 5275 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 5257 | 5285 | 5213 | 5275 | 0 | +18.89(+0.36%) |
Mar 06, 2019 | 5230 | 5261 | 5230 | 5256 | 0 | +26.17(+0.50%) |
Mar 05, 2019 | 5241 | 5255 | 5227 | 5230 | 0 | -10.99(-0.21%) |
Mar 04, 2019 | 5275 | 5292 | 5230 | 5241 | 0 | -33.77(-0.64%) |