Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5598 | 5744 | 5576 | 5683 | 0 | +105.16(+1.89%) |
Jun 27, 2019 | 5541 | 5599 | 5512 | 5577 | 0 | +48.00(+0.87%) |
Jun 26, 2019 | 5603 | 5684 | 5485 | 5529 | 0 | -32.55(-0.59%) |
Jun 25, 2019 | 5616 | 5643 | 5522 | 5562 | 0 | -35.15(-0.63%) |
Jun 24, 2019 | 5634 | 5641 | 5561 | 5597 | 0 | -36.35(-0.65%) |
Jun 21, 2019 | 5566 | 5658 | 5491 | 5634 | 0 | +78.91(+1.42%) |
Jun 20, 2019 | 5633 | 5655 | 5482 | 5555 | 0 | -40.30(-0.72%) |
Jun 19, 2019 | 5537 | 5600 | 5514 | 5595 | 0 | +53.60(+0.97%) |
Jun 18, 2019 | 5527 | 5595 | 5490 | 5541 | 0 | +31.96(+0.58%) |
Jun 17, 2019 | 5494 | 5570 | 5473 | 5509 | 0 | +23.22(+0.42%) |
Jun 14, 2019 | 5500 | 5537 | 5456 | 5486 | 0 | -17.41(-0.32%) |
Jun 13, 2019 | 5513 | 5543 | 5463 | 5504 | 0 | +6.56(+0.12%) |
Jun 12, 2019 | 5454 | 5512 | 5398 | 5497 | 0 | +22.75(+0.42%) |
Jun 11, 2019 | 5565 | 5570 | 5423 | 5474 | 0 | -54.16(-0.98%) |
Jun 10, 2019 | 5475 | 5582 | 5465 | 5528 | 0 | +71.11(+1.30%) |
Jun 07, 2019 | 5391 | 5472 | 5361 | 5457 | 0 | +83.02(+1.54%) |
Jun 06, 2019 | 5386 | 5425 | 5321 | 5374 | 0 | -4.55(-0.08%) |
Jun 05, 2019 | 5378 | 5419 | 5320 | 5379 | 0 | +31.73(+0.59%) |
Jun 04, 2019 | 5273 | 5369 | 5258 | 5347 | 0 | +131.03(+2.51%) |
Jun 03, 2019 | 5239 | 5285 | 5160 | 5216 | 0 | -18.79(-0.36%) |
May 31, 2019 | 5208 | 5263 | 5155 | 5235 | 0 | -21.40(-0.41%) |
May 30, 2019 | 5196 | 5301 | 5164 | 5256 | 0 | +68.04(+1.31%) |
May 29, 2019 | 5214 | 5254 | 5124 | 5188 | 0 | -52.89(-1.01%) |
May 28, 2019 | 5249 | 5309 | 5195 | 5241 | 0 | -5.94(-0.11%) |
May 24, 2019 | 5213 | 5277 | 5180 | 5247 | 0 | +44.38(+0.85%) |
May 23, 2019 | 5297 | 5325 | 5172 | 5203 | 0 | -126.26(-2.37%) |
May 22, 2019 | 5349 | 5406 | 5267 | 5329 | 0 | -30.57(-0.57%) |
May 21, 2019 | 5307 | 5417 | 5271 | 5359 | 0 | +79.77(+1.51%) |
May 20, 2019 | 5228 | 5318 | 5195 | 5280 | 0 | +36.08(+0.69%) |
May 17, 2019 | 5290 | 5387 | 5224 | 5244 | 0 | -92.81(-1.74%) |
May 16, 2019 | 5286 | 5401 | 5284 | 5336 | 0 | +54.08(+1.02%) |
May 15, 2019 | 5227 | 5316 | 5202 | 5282 | 0 | +43.51(+0.83%) |
May 14, 2019 | 5277 | 5333 | 5205 | 5239 | 0 | -36.64(-0.69%) |
May 13, 2019 | 5277 | 5316 | 5229 | 5275 | 0 | -89.64(-1.67%) |
May 10, 2019 | 5332 | 5397 | 5252 | 5365 | 0 | +12.53(+0.23%) |
May 09, 2019 | 5262 | 5372 | 5199 | 5353 | 0 | +65.77(+1.24%) |
May 08, 2019 | 5338 | 5368 | 5274 | 5287 | 0 | -56.73(-1.06%) |
May 07, 2019 | 5364 | 5414 | 5293 | 5344 | 0 | -61.76(-1.14%) |
May 06, 2019 | 5275 | 5426 | 5267 | 5405 | 0 | +48.63(+0.91%) |
May 03, 2019 | 5369 | 5409 | 5261 | 5357 | 0 | +8.16(+0.15%) |
May 02, 2019 | 5324 | 5390 | 5125 | 5349 | 0 | +64.40(+1.22%) |
May 01, 2019 | 5483 | 5515 | 5205 | 5284 | 0 | -167.81(-3.08%) |
Apr 30, 2019 | 5491 | 5522 | 5329 | 5452 | 0 | -28.67(-0.52%) |
Apr 29, 2019 | 5465 | 5511 | 5359 | 5481 | 0 | +17.28(+0.32%) |
Apr 26, 2019 | 5402 | 5469 | 5351 | 5463 | 0 | +66.18(+1.23%) |
Apr 25, 2019 | 5359 | 5446 | 5309 | 5397 | 0 | +34.67(+0.65%) |
Apr 24, 2019 | 5326 | 5435 | 5321 | 5362 | 0 | +32.50(+0.61%) |
Apr 23, 2019 | 5082 | 5340 | 5079 | 5330 | 0 | +250.81(+4.94%) |
Apr 22, 2019 | 5103 | 5191 | 5031 | 5079 | 0 | -40.59(-0.79%) |
Apr 18, 2019 | 5086 | 5205 | 5059 | 5120 | 0 | +33.63(+0.66%) |
Apr 17, 2019 | 5168 | 5198 | 4983 | 5086 | 0 | -59.50(-1.16%) |
Apr 16, 2019 | 5480 | 5486 | 5108 | 5146 | 0 | -299.79(-5.51%) |
Apr 15, 2019 | 5369 | 5464 | 5360 | 5445 | 0 | +75.13(+1.40%) |
Apr 12, 2019 | 5407 | 5450 | 5358 | 5370 | 0 | -13.02(-0.24%) |
Apr 11, 2019 | 5432 | 5446 | 5347 | 5383 | 0 | -45.35(-0.84%) |
Apr 10, 2019 | 5463 | 5478 | 5395 | 5429 | 0 | -22.80(-0.42%) |
Apr 09, 2019 | 5402 | 5484 | 5381 | 5451 | 0 | +20.12(+0.37%) |
Apr 08, 2019 | 5450 | 5461 | 5368 | 5431 | 0 | -35.25(-0.64%) |
Apr 05, 2019 | 5415 | 5526 | 5390 | 5467 | 0 | +79.21(+1.47%) |
Apr 04, 2019 | 5403 | 5432 | 5349 | 5387 | 0 | -8.12(-0.15%) |
Apr 03, 2019 | 5373 | 5421 | 5344 | 5395 | 0 | +54.74(+1.02%) |
Apr 02, 2019 | 5329 | 5358 | 5259 | 5341 | 0 | +9.02(+0.17%) |