Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5740 | 5824 | 5558 | 5796 | 297 | -56.00(-0.96%) |
May 30, 2019 | 5922 | 5992 | 5796 | 5852 | 226 | -70.00(-1.18%) |
May 29, 2019 | 6132 | 6146 | 5880 | 5922 | 308 | -238.00(-3.86%) |
May 28, 2019 | 6160 | 6356 | 5964 | 6160 | 585 | +280.00(+4.76%) |
May 24, 2019 | 5768 | 5977 | 5705 | 5880 | 404 | +154.00(+2.69%) |
May 23, 2019 | 5726 | 5782 | 5544 | 5726 | 330 | -98.00(-1.68%) |
May 22, 2019 | 5628 | 5978 | 5628 | 5824 | 437 | +196.00(+3.48%) |
May 21, 2019 | 5544 | 5670 | 5446 | 5628 | 483 | +126.00(+2.29%) |
May 20, 2019 | 5390 | 5516 | 5250 | 5502 | 266 | +84.00(+1.55%) |
May 17, 2019 | 5502 | 5726 | 5404 | 5418 | 448 | -154.00(-2.76%) |
May 16, 2019 | 5628 | 5628 | 5502 | 5572 | 284 | -28.00(-0.50%) |
May 15, 2019 | 5516 | 5614 | 5460 | 5600 | 258 | +0.00(+0.00%) |
May 14, 2019 | 5460 | 5642 | 5404 | 5600 | 462 | +210.00(+3.90%) |
May 13, 2019 | 5460 | 5460 | 5180 | 5390 | 512 | -84.00(-1.53%) |
May 10, 2019 | 5698 | 5726 | 5474 | 5474 | 630 | -210.00(-3.69%) |
May 09, 2019 | 6132 | 6146 | 5572 | 5684 | 985 | -168.00(-2.87%) |
May 08, 2019 | 6006 | 6062 | 5824 | 5852 | 420 | -224.00(-3.69%) |
May 07, 2019 | 6076 | 6160 | 5950 | 6076 | 486 | +210.00(+3.58%) |
May 06, 2019 | 5824 | 6244 | 5754 | 5866 | 615 | -70.00(-1.18%) |
May 03, 2019 | 6034 | 6076 | 5824 | 5936 | 517 | -42.00(-0.70%) |
May 02, 2019 | 5796 | 6118 | 5712 | 5978 | 891 | +182.00(+3.14%) |
May 01, 2019 | 5768 | 5810 | 5656 | 5796 | 410 | +70.00(+1.22%) |
Apr 30, 2019 | 5796 | 5880 | 5600 | 5726 | 498 | -84.00(-1.45%) |
Apr 29, 2019 | 5614 | 5838 | 5432 | 5810 | 454 | +196.00(+3.49%) |
Apr 26, 2019 | 5600 | 5712 | 5516 | 5614 | 423 | +14.00(+0.25%) |
Apr 25, 2019 | 6020 | 6020 | 5572 | 5600 | 668 | -420.00(-6.98%) |
Apr 24, 2019 | 5726 | 6090 | 5642 | 6020 | 614 | +266.00(+4.62%) |
Apr 23, 2019 | 5726 | 5796 | 5600 | 5754 | 579 | -28.00(-0.48%) |
Apr 22, 2019 | 5684 | 5852 | 5642 | 5782 | 744 | +140.00(+2.48%) |
Apr 18, 2019 | 5530 | 5880 | 5409 | 5642 | 1,195 | +224.00(+4.13%) |
Apr 17, 2019 | 5166 | 5502 | 5082 | 5418 | 828 | +266.00(+5.16%) |
Apr 16, 2019 | 5124 | 5180 | 5012 | 5152 | 294 | +42.00(+0.82%) |
Apr 15, 2019 | 5040 | 5180 | 5012 | 5110 | 334 | +126.00(+2.53%) |
Apr 12, 2019 | 4914 | 5152 | 4872 | 4984 | 312 | +84.00(+1.71%) |
Apr 11, 2019 | 5012 | 5026 | 4774 | 4900 | 348 | -112.00(-2.23%) |
Apr 10, 2019 | 4886 | 5040 | 4802 | 5012 | 364 | +196.00(+4.07%) |
Apr 09, 2019 | 4802 | 4998 | 4732 | 4816 | 419 | +14.00(+0.29%) |
Apr 08, 2019 | 4830 | 4830 | 4704 | 4802 | 262 | +0.00(+0.00%) |
Apr 05, 2019 | 4704 | 4844 | 4592 | 4802 | 467 | +154.00(+3.31%) |
Apr 04, 2019 | 4830 | 4830 | 4592 | 4648 | 197 | -140.00(-2.92%) |
Apr 03, 2019 | 4452 | 4872 | 4410 | 4788 | 604 | +350.00(+7.89%) |
Apr 02, 2019 | 4494 | 4508 | 4382 | 4438 | 174 | -56.00(-1.25%) |
Apr 01, 2019 | 4536 | 4564 | 4438 | 4494 | 157 | +28.00(+0.63%) |
Mar 29, 2019 | 4466 | 4480 | 4284 | 4466 | 179 | +56.00(+1.27%) |
Mar 28, 2019 | 4242 | 4438 | 4200 | 4410 | 427 | +168.00(+3.96%) |
Mar 27, 2019 | 4466 | 4466 | 4172 | 4242 | 294 | -224.00(-5.02%) |
Mar 26, 2019 | 4382 | 4480 | 4340 | 4466 | 348 | +224.00(+5.28%) |
Mar 25, 2019 | 4158 | 4284 | 3962 | 4242 | 545 | +70.00(+1.68%) |
Mar 22, 2019 | 4494 | 4494 | 4172 | 4172 | 778 | -322.00(-7.17%) |
Mar 21, 2019 | 4620 | 4634 | 4452 | 4494 | 442 | -154.00(-3.31%) |
Mar 20, 2019 | 4746 | 4746 | 4564 | 4648 | 340 | -84.00(-1.78%) |
Mar 19, 2019 | 4648 | 4774 | 4606 | 4732 | 353 | +70.00(+1.50%) |
Mar 18, 2019 | 4704 | 4732 | 4592 | 4662 | 333 | -42.00(-0.89%) |
Mar 15, 2019 | 4620 | 4704 | 4550 | 4704 | 179 | +112.00(+2.44%) |
Mar 14, 2019 | 4648 | 4718 | 4522 | 4592 | 385 | -70.00(-1.50%) |
Mar 13, 2019 | 4676 | 4732 | 4592 | 4662 | 245 | +0.00(+0.00%) |
Mar 12, 2019 | 4662 | 4886 | 4578 | 4662 | 528 | +28.00(+0.60%) |
Mar 11, 2019 | 4592 | 4746 | 4522 | 4634 | 361 | +28.00(+0.61%) |
Mar 08, 2019 | 4648 | 4676 | 4564 | 4606 | 267 | -70.00(-1.50%) |
Mar 07, 2019 | 4718 | 4746 | 4634 | 4676 | 262 | -77.00(-1.62%) |
Mar 06, 2019 | 4816 | 4830 | 4690 | 4753 | 243 | -77.00(-1.59%) |
Mar 05, 2019 | 4900 | 4928 | 4746 | 4830 | 249 | -70.00(-1.43%) |
Mar 04, 2019 | 5040 | 5082 | 4816 | 4900 | 331 | -98.00(-1.96%) |