Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3115 | 3131 | 3111 | 3118 | 0 | +0.00(+0.00%) |
May 30, 2019 | 3115 | 3131 | 3111 | 3118 | 0 | -45.52(-1.44%) |
May 29, 2019 | 3152 | 3164 | 3147 | 3163 | 0 | -2.04(-0.06%) |
May 28, 2019 | 3171 | 3171 | 3157 | 3165 | 0 | -5.45(-0.17%) |
May 27, 2019 | 3168 | 3173 | 3158 | 3171 | 0 | +0.88(+0.03%) |
May 24, 2019 | 3152 | 3173 | 3150 | 3170 | 0 | +0.00(+0.00%) |
May 23, 2019 | 3152 | 3173 | 3150 | 3170 | 0 | -13.25(-0.42%) |
May 22, 2019 | 3179 | 3198 | 3178 | 3183 | 0 | -0.12(-0.00%) |
May 21, 2019 | 3199 | 3205 | 3177 | 3183 | 0 | -22.20(-0.69%) |
May 17, 2019 | 3231 | 3232 | 3204 | 3205 | 0 | +0.00(+0.00%) |
May 16, 2019 | 3231 | 3232 | 3204 | 3205 | 0 | -13.31(-0.41%) |
May 15, 2019 | 3219 | 3226 | 3212 | 3219 | 0 | -4.94(-0.15%) |
May 14, 2019 | 3206 | 3227 | 3198 | 3224 | 0 | -10.57(-0.33%) |
May 13, 2019 | 3259 | 3262 | 3226 | 3234 | 0 | -39.22(-1.20%) |
May 10, 2019 | 3281 | 3296 | 3263 | 3274 | 0 | +0.00(+0.00%) |
May 09, 2019 | 3281 | 3296 | 3263 | 3274 | 0 | -10.34(-0.31%) |
May 08, 2019 | 3286 | 3290 | 3276 | 3284 | 0 | -28.68(-0.87%) |
May 07, 2019 | 3300 | 3323 | 3292 | 3313 | 0 | +21.90(+0.67%) |
May 06, 2019 | 3329 | 3329 | 3270 | 3291 | 0 | -101.67(-3.00%) |
May 03, 2019 | 3384 | 3397 | 3371 | 3392 | 0 | +0.00(+0.00%) |
May 02, 2019 | 3384 | 3397 | 3371 | 3392 | 0 | -7.91(-0.23%) |
Apr 30, 2019 | 3412 | 3412 | 3387 | 3400 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 3412 | 3412 | 3387 | 3400 | 0 | +43.25(+1.29%) |
Apr 26, 2019 | 3344 | 3357 | 3337 | 3357 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 3344 | 3357 | 3337 | 3357 | 0 | -5.48(-0.16%) |
Apr 24, 2019 | 3359 | 3362 | 3351 | 3362 | 0 | +8.96(+0.27%) |
Apr 23, 2019 | 3354 | 3358 | 3346 | 3353 | 0 | -4.23(-0.13%) |
Apr 22, 2019 | 3359 | 3360 | 3350 | 3358 | 0 | +10.12(+0.30%) |
Apr 18, 2019 | 3352 | 3357 | 3336 | 3348 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 3352 | 3357 | 3336 | 3348 | 0 | +15.54(+0.47%) |
Apr 16, 2019 | 3327 | 3336 | 3326 | 3332 | 0 | +6.18(+0.19%) |
Apr 15, 2019 | 3342 | 3344 | 3321 | 3326 | 0 | -6.12(-0.18%) |
Apr 12, 2019 | 3331 | 3333 | 3319 | 3332 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 3331 | 3333 | 3319 | 3332 | 0 | +4.33(+0.13%) |
Apr 10, 2019 | 3318 | 3333 | 3317 | 3328 | 0 | +2.05(+0.06%) |
Apr 09, 2019 | 3318 | 3330 | 3313 | 3326 | 0 | +10.18(+0.31%) |
Apr 08, 2019 | 3326 | 3328 | 3309 | 3315 | 0 | -7.22(-0.22%) |
Apr 04, 2019 | 3317 | 3333 | 3317 | 3323 | 0 | +11.37(+0.34%) |
Apr 03, 2019 | 3299 | 3319 | 3299 | 3311 | 0 | +31.49(+0.96%) |
Apr 02, 2019 | 3270 | 3283 | 3256 | 3280 | 0 | +29.27(+0.90%) |
Apr 01, 2019 | 3229 | 3251 | 3228 | 3251 | 0 | +37.63(+1.17%) |
Mar 29, 2019 | 3224 | 3227 | 3210 | 3213 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 3224 | 3227 | 3210 | 3213 | 0 | +14.49(+0.45%) |
Mar 27, 2019 | 3196 | 3214 | 3192 | 3198 | 0 | -1.89(-0.06%) |
Mar 26, 2019 | 3195 | 3215 | 3188 | 3200 | 0 | +17.36(+0.55%) |
Mar 25, 2019 | 3170 | 3183 | 3157 | 3183 | 0 | -29.18(-0.91%) |
Mar 22, 2019 | 3219 | 3228 | 3207 | 3212 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 3219 | 3228 | 3207 | 3212 | 0 | +4.44(+0.14%) |
Mar 20, 2019 | 3214 | 3214 | 3195 | 3208 | 0 | -13.26(-0.41%) |
Mar 19, 2019 | 3215 | 3222 | 3204 | 3221 | 0 | +7.96(+0.25%) |
Mar 18, 2019 | 3210 | 3216 | 3206 | 3213 | 0 | +12.78(+0.40%) |
Mar 15, 2019 | 3198 | 3217 | 3194 | 3200 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 3198 | 3217 | 3194 | 3200 | 0 | +4.59(+0.14%) |
Mar 13, 2019 | 3209 | 3209 | 3184 | 3196 | 0 | -16.66(-0.52%) |
Mar 12, 2019 | 3212 | 3228 | 3209 | 3212 | 0 | +20.83(+0.65%) |
Mar 11, 2019 | 3188 | 3198 | 3185 | 3191 | 0 | -4.45(-0.14%) |
Mar 08, 2019 | 3204 | 3215 | 3193 | 3196 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 3204 | 3215 | 3193 | 3196 | 0 | -26.97(-0.84%) |
Mar 06, 2019 | 3235 | 3242 | 3223 | 3223 | 0 | -11.23(-0.35%) |
Mar 05, 2019 | 3241 | 3248 | 3228 | 3234 | 0 | -17.01(-0.52%) |
Mar 04, 2019 | 3225 | 3252 | 3216 | 3251 | 0 | +30.68(+0.95%) |