Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4550 | 4645 | 4549 | 4634 | 0 | +82.56(+1.81%) |
Jun 27, 2019 | 4491 | 4557 | 4451 | 4552 | 0 | +83.21(+1.86%) |
Jun 26, 2019 | 4481 | 4488 | 4424 | 4469 | 0 | -10.60(-0.24%) |
Jun 25, 2019 | 4556 | 4582 | 4465 | 4479 | 0 | -86.35(-1.89%) |
Jun 24, 2019 | 4598 | 4605 | 4528 | 4566 | 0 | -11.79(-0.26%) |
Jun 21, 2019 | 4634 | 4650 | 4553 | 4577 | 0 | -57.35(-1.24%) |
Jun 20, 2019 | 4682 | 4690 | 4584 | 4635 | 0 | -5.51(-0.12%) |
Jun 19, 2019 | 4675 | 4696 | 4601 | 4640 | 0 | -27.00(-0.58%) |
Jun 18, 2019 | 4668 | 4745 | 4614 | 4667 | 0 | +34.58(+0.75%) |
Jun 17, 2019 | 4668 | 4697 | 4610 | 4633 | 0 | -33.79(-0.72%) |
Jun 14, 2019 | 4666 | 4705 | 4594 | 4666 | 0 | +16.84(+0.36%) |
Jun 13, 2019 | 4625 | 4654 | 4587 | 4650 | 0 | +55.91(+1.22%) |
Jun 12, 2019 | 4594 | 4621 | 4559 | 4594 | 0 | +2.58(+0.06%) |
Jun 11, 2019 | 4628 | 4649 | 4565 | 4591 | 0 | +7.27(+0.16%) |
Jun 10, 2019 | 4551 | 4603 | 4533 | 4584 | 0 | +61.88(+1.37%) |
Jun 07, 2019 | 4531 | 4573 | 4489 | 4522 | 0 | +14.54(+0.32%) |
Jun 06, 2019 | 4457 | 4516 | 4424 | 4507 | 0 | +45.27(+1.01%) |
Jun 05, 2019 | 4474 | 4507 | 4401 | 4462 | 0 | +10.49(+0.24%) |
Jun 04, 2019 | 4307 | 4454 | 4288 | 4452 | 0 | +192.15(+4.51%) |
Jun 03, 2019 | 4197 | 4297 | 4162 | 4260 | 0 | +61.02(+1.45%) |
May 31, 2019 | 4265 | 4281 | 4181 | 4199 | 0 | -123.41(-2.86%) |
May 30, 2019 | 4306 | 4346 | 4261 | 4322 | 0 | +43.30(+1.01%) |
May 29, 2019 | 4353 | 4361 | 4246 | 4279 | 0 | -113.59(-2.59%) |
May 28, 2019 | 4505 | 4512 | 4390 | 4392 | 0 | -114.60(-2.54%) |
May 24, 2019 | 4415 | 4526 | 4399 | 4507 | 0 | +113.29(+2.58%) |
May 23, 2019 | 4354 | 4415 | 4295 | 4394 | 0 | +6.24(+0.14%) |
May 22, 2019 | 4369 | 4400 | 4322 | 4387 | 0 | -14.16(-0.32%) |
May 21, 2019 | 4294 | 4409 | 4290 | 4401 | 0 | +124.89(+2.92%) |
May 20, 2019 | 4279 | 4301 | 4247 | 4277 | 0 | -33.72(-0.78%) |
May 17, 2019 | 4324 | 4396 | 4293 | 4310 | 0 | -47.12(-1.08%) |
May 16, 2019 | 4281 | 4398 | 4258 | 4357 | 0 | +120.07(+2.83%) |
May 15, 2019 | 4176 | 4264 | 4115 | 4237 | 0 | +20.07(+0.48%) |
May 14, 2019 | 4136 | 4249 | 4122 | 4217 | 0 | +82.70(+2.00%) |
May 13, 2019 | 4185 | 4201 | 4096 | 4135 | 0 | -131.37(-3.08%) |
May 10, 2019 | 4206 | 4276 | 4134 | 4266 | 0 | +61.40(+1.46%) |
May 09, 2019 | 4196 | 4231 | 4140 | 4205 | 0 | -28.22(-0.67%) |
May 08, 2019 | 4298 | 4318 | 4229 | 4233 | 0 | -71.65(-1.66%) |
May 07, 2019 | 4325 | 4365 | 4258 | 4304 | 0 | -59.46(-1.36%) |
May 06, 2019 | 4319 | 4385 | 4283 | 4364 | 0 | -36.89(-0.84%) |
May 03, 2019 | 4333 | 4412 | 4308 | 4401 | 0 | +101.88(+2.37%) |
May 02, 2019 | 4288 | 4360 | 4263 | 4299 | 0 | +15.40(+0.36%) |
May 01, 2019 | 4294 | 4376 | 4251 | 4283 | 0 | +13.75(+0.32%) |
Apr 30, 2019 | 4223 | 4292 | 4177 | 4270 | 0 | +144.46(+3.50%) |
Apr 29, 2019 | 4036 | 4153 | 4020 | 4125 | 0 | +98.48(+2.45%) |
Apr 26, 2019 | 4074 | 4114 | 3799 | 4027 | 0 | -92.66(-2.25%) |
Apr 25, 2019 | 4192 | 4221 | 4102 | 4119 | 0 | -107.08(-2.53%) |
Apr 24, 2019 | 4229 | 4257 | 4182 | 4227 | 0 | -6.39(-0.15%) |
Apr 23, 2019 | 4158 | 4241 | 4145 | 4233 | 0 | +90.59(+2.19%) |
Apr 22, 2019 | 4135 | 4167 | 4127 | 4142 | 0 | -12.40(-0.30%) |
Apr 18, 2019 | 4129 | 4170 | 4107 | 4155 | 0 | +21.16(+0.51%) |
Apr 17, 2019 | 4155 | 4183 | 4116 | 4134 | 0 | -7.24(-0.17%) |
Apr 16, 2019 | 4149 | 4180 | 4080 | 4141 | 0 | -0.45(-0.01%) |
Apr 15, 2019 | 4152 | 4207 | 4134 | 4141 | 0 | -16.40(-0.39%) |
Apr 12, 2019 | 4158 | 4192 | 4113 | 4158 | 0 | +25.59(+0.62%) |
Apr 11, 2019 | 4119 | 4153 | 4109 | 4132 | 0 | +8.03(+0.19%) |
Apr 10, 2019 | 4108 | 4153 | 4061 | 4124 | 0 | +7.78(+0.19%) |
Apr 09, 2019 | 4156 | 4158 | 4095 | 4116 | 0 | -43.71(-1.05%) |
Apr 08, 2019 | 4132 | 4174 | 4105 | 4160 | 0 | +17.31(+0.42%) |
Apr 05, 2019 | 4108 | 4161 | 4093 | 4143 | 0 | +50.39(+1.23%) |
Apr 04, 2019 | 4011 | 4101 | 4004 | 4092 | 0 | +78.40(+1.95%) |
Apr 03, 2019 | 4044 | 4062 | 3998 | 4014 | 0 | -3.31(-0.08%) |
Apr 02, 2019 | 4025 | 4059 | 4001 | 4017 | 0 | -15.44(-0.38%) |