Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4822 | 4884 | 4761 | 4778 | 0 | -115.30(-2.36%) |
May 30, 2019 | 4883 | 4961 | 4830 | 4893 | 0 | +15.06(+0.31%) |
May 29, 2019 | 4854 | 4937 | 4794 | 4878 | 0 | -26.68(-0.54%) |
May 28, 2019 | 4971 | 5006 | 4867 | 4905 | 0 | -43.33(-0.88%) |
May 24, 2019 | 5039 | 5094 | 4937 | 4948 | 0 | -58.31(-1.16%) |
May 23, 2019 | 5054 | 5071 | 4926 | 5006 | 0 | -131.67(-2.56%) |
May 22, 2019 | 5150 | 5212 | 5106 | 5138 | 0 | -68.42(-1.31%) |
May 21, 2019 | 5158 | 5233 | 5109 | 5206 | 0 | +130.48(+2.57%) |
May 20, 2019 | 5099 | 5167 | 5006 | 5076 | 0 | -164.16(-3.13%) |
May 17, 2019 | 5300 | 5435 | 5194 | 5240 | 0 | -126.05(-2.35%) |
May 16, 2019 | 5384 | 5455 | 5287 | 5366 | 0 | -69.85(-1.28%) |
May 15, 2019 | 5382 | 5484 | 5328 | 5436 | 0 | -17.66(-0.32%) |
May 14, 2019 | 5397 | 5498 | 5352 | 5454 | 0 | +111.46(+2.09%) |
May 13, 2019 | 5505 | 5542 | 5309 | 5342 | 0 | -335.84(-5.91%) |
May 10, 2019 | 5671 | 5764 | 5537 | 5678 | 0 | -22.45(-0.39%) |
May 09, 2019 | 5712 | 5749 | 5554 | 5700 | 0 | -105.51(-1.82%) |
May 08, 2019 | 5766 | 5918 | 5734 | 5806 | 0 | -16.09(-0.28%) |
May 07, 2019 | 5920 | 5949 | 5746 | 5822 | 0 | -156.79(-2.62%) |
May 06, 2019 | 5850 | 6005 | 5796 | 5979 | 0 | -111.99(-1.84%) |
May 03, 2019 | 6096 | 6130 | 5999 | 6091 | 0 | +5.62(+0.09%) |
May 02, 2019 | 6010 | 6146 | 5954 | 6085 | 0 | +83.01(+1.38%) |
May 01, 2019 | 6116 | 6170 | 5996 | 6002 | 0 | -50.75(-0.84%) |
Apr 30, 2019 | 5964 | 6082 | 5932 | 6053 | 0 | +70.81(+1.18%) |
Apr 29, 2019 | 5973 | 6033 | 5887 | 5982 | 0 | +10.35(+0.17%) |
Apr 26, 2019 | 5964 | 6031 | 5760 | 5972 | 0 | -130.47(-2.14%) |
Apr 25, 2019 | 6257 | 6286 | 6008 | 6102 | 0 | -314.36(-4.90%) |
Apr 24, 2019 | 6365 | 6481 | 6309 | 6417 | 0 | +68.87(+1.08%) |
Apr 23, 2019 | 6282 | 6387 | 6270 | 6348 | 0 | +81.26(+1.30%) |
Apr 22, 2019 | 6214 | 6303 | 6157 | 6266 | 0 | +29.64(+0.48%) |
Apr 18, 2019 | 6280 | 6319 | 6185 | 6237 | 0 | -33.95(-0.54%) |
Apr 17, 2019 | 6331 | 6371 | 6213 | 6271 | 0 | -1.78(-0.03%) |
Apr 16, 2019 | 6213 | 6300 | 6171 | 6273 | 0 | +102.99(+1.67%) |
Apr 15, 2019 | 6263 | 6293 | 6122 | 6170 | 0 | -102.22(-1.63%) |
Apr 12, 2019 | 6314 | 6342 | 6230 | 6272 | 0 | +12.58(+0.20%) |
Apr 11, 2019 | 6268 | 6311 | 6194 | 6259 | 0 | -10.74(-0.17%) |
Apr 10, 2019 | 6169 | 6308 | 6154 | 6270 | 0 | +113.67(+1.85%) |
Apr 09, 2019 | 6191 | 6215 | 6106 | 6156 | 0 | -69.22(-1.11%) |
Apr 08, 2019 | 6165 | 6252 | 6118 | 6225 | 0 | +35.30(+0.57%) |
Apr 05, 2019 | 6154 | 6213 | 6113 | 6190 | 0 | +82.89(+1.36%) |
Apr 04, 2019 | 6101 | 6167 | 6035 | 6107 | 0 | -4.28(-0.07%) |
Apr 03, 2019 | 6036 | 6190 | 5999 | 6112 | 0 | +144.53(+2.42%) |
Apr 02, 2019 | 5982 | 6022 | 5917 | 5967 | 0 | +5.15(+0.09%) |
Apr 01, 2019 | 5936 | 5990 | 5871 | 5962 | 0 | +124.68(+2.14%) |
Mar 29, 2019 | 5854 | 5884 | 5785 | 5837 | 0 | +60.81(+1.05%) |
Mar 28, 2019 | 5773 | 5852 | 5703 | 5776 | 0 | +31.97(+0.56%) |
Mar 27, 2019 | 5819 | 5867 | 5668 | 5744 | 0 | -53.42(-0.92%) |
Mar 26, 2019 | 5846 | 5914 | 5734 | 5798 | 0 | +84.76(+1.48%) |
Mar 25, 2019 | 5780 | 5838 | 5632 | 5713 | 0 | -110.43(-1.90%) |
Mar 22, 2019 | 5983 | 6028 | 5804 | 5823 | 0 | -192.98(-3.21%) |
Mar 21, 2019 | 5791 | 6055 | 5773 | 6016 | 0 | +238.79(+4.13%) |
Mar 20, 2019 | 5844 | 5908 | 5733 | 5778 | 0 | -51.04(-0.88%) |
Mar 19, 2019 | 5758 | 5871 | 5735 | 5829 | 0 | +155.96(+2.75%) |
Mar 18, 2019 | 5709 | 5775 | 5628 | 5673 | 0 | -11.06(-0.19%) |
Mar 15, 2019 | 5616 | 5744 | 5600 | 5684 | 0 | +118.34(+2.13%) |
Mar 14, 2019 | 5651 | 5675 | 5552 | 5565 | 0 | -75.20(-1.33%) |
Mar 13, 2019 | 5566 | 5698 | 5533 | 5641 | 0 | +114.73(+2.08%) |
Mar 12, 2019 | 5531 | 5583 | 5442 | 5526 | 0 | +23.23(+0.42%) |
Mar 11, 2019 | 5281 | 5528 | 5225 | 5503 | 0 | +263.87(+5.04%) |
Mar 08, 2019 | 5114 | 5256 | 5076 | 5239 | 0 | +23.56(+0.45%) |
Mar 07, 2019 | 5276 | 5297 | 5168 | 5215 | 0 | -92.58(-1.74%) |
Mar 06, 2019 | 5420 | 5438 | 5298 | 5308 | 0 | -117.84(-2.17%) |
Mar 05, 2019 | 5425 | 5485 | 5364 | 5426 | 0 | -16.07(-0.30%) |
Mar 04, 2019 | 5511 | 5539 | 5354 | 5442 | 0 | -28.51(-0.52%) |