Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 2904 | 2923 | 2896 | 2899 | 0 | -7.11(-0.24%) |
May 29, 2019 | 2903 | 2908 | 2881 | 2906 | 0 | -8.89(-0.31%) |
May 28, 2019 | 2895 | 2935 | 2891 | 2915 | 0 | +4.79(+0.16%) |
May 27, 2019 | 2890 | 2924 | 2887 | 2910 | 0 | +17.53(+0.61%) |
May 26, 2019 | 2851 | 2898 | 2833 | 2892 | 0 | +39.39(+1.38%) |
May 23, 2019 | 2848 | 2872 | 2846 | 2853 | 0 | +0.47(+0.02%) |
May 22, 2019 | 2881 | 2885 | 2847 | 2853 | 0 | -39.18(-1.35%) |
May 21, 2019 | 2906 | 2912 | 2880 | 2892 | 0 | -14.27(-0.49%) |
May 20, 2019 | 2868 | 2919 | 2862 | 2906 | 0 | +35.37(+1.23%) |
May 19, 2019 | 2875 | 2883 | 2838 | 2871 | 0 | -11.70(-0.41%) |
May 16, 2019 | 2956 | 2957 | 2874 | 2882 | 0 | -73.41(-2.48%) |
May 15, 2019 | 2934 | 2956 | 2929 | 2956 | 0 | +17.03(+0.58%) |
May 14, 2019 | 2903 | 2945 | 2903 | 2939 | 0 | +55.07(+1.91%) |
May 13, 2019 | 2873 | 2909 | 2873 | 2884 | 0 | -20.10(-0.69%) |
May 12, 2019 | 2905 | 2921 | 2892 | 2904 | 0 | -35.50(-1.21%) |
May 09, 2019 | 2878 | 2941 | 2838 | 2939 | 0 | +88.26(+3.10%) |
May 08, 2019 | 2871 | 2889 | 2845 | 2851 | 0 | -42.81(-1.48%) |
May 07, 2019 | 2873 | 2929 | 2867 | 2894 | 0 | -32.63(-1.12%) |
May 06, 2019 | 2914 | 2937 | 2889 | 2926 | 0 | +19.93(+0.69%) |
May 05, 2019 | 2985 | 2987 | 2876 | 2906 | 0 | -171.88(-5.58%) |
Apr 29, 2019 | 3053 | 3088 | 3053 | 3078 | 0 | +15.84(+0.52%) |
Apr 28, 2019 | 3091 | 3108 | 3050 | 3062 | 0 | -23.90(-0.77%) |
Apr 25, 2019 | 3108 | 3129 | 3086 | 3086 | 0 | -37.43(-1.20%) |
Apr 24, 2019 | 3191 | 3194 | 3123 | 3124 | 0 | -77.78(-2.43%) |
Apr 23, 2019 | 3204 | 3211 | 3157 | 3202 | 0 | +3.02(+0.09%) |
Apr 22, 2019 | 3212 | 3232 | 3187 | 3199 | 0 | -16.45(-0.51%) |
Apr 21, 2019 | 3278 | 3279 | 3207 | 3215 | 0 | -55.76(-1.70%) |
Apr 18, 2019 | 3250 | 3274 | 3227 | 3271 | 0 | +20.60(+0.63%) |
Apr 17, 2019 | 3261 | 3271 | 3242 | 3250 | 0 | -12.92(-0.40%) |
Apr 16, 2019 | 3250 | 3275 | 3240 | 3263 | 0 | +9.52(+0.29%) |
Apr 15, 2019 | 3164 | 3254 | 3153 | 3254 | 0 | +75.81(+2.39%) |
Apr 14, 2019 | 3233 | 3254 | 3177 | 3178 | 0 | -10.84(-0.34%) |
Apr 11, 2019 | 3185 | 3199 | 3168 | 3189 | 0 | -1.33(-0.04%) |
Apr 10, 2019 | 3242 | 3254 | 3186 | 3190 | 0 | -51.97(-1.60%) |
Apr 09, 2019 | 3225 | 3265 | 3205 | 3242 | 0 | +2.27(+0.07%) |
Apr 08, 2019 | 3240 | 3252 | 3216 | 3240 | 0 | -5.15(-0.16%) |
Apr 07, 2019 | 3271 | 3288 | 3211 | 3245 | 0 | -1.76(-0.05%) |
Apr 03, 2019 | 3234 | 3254 | 3217 | 3247 | 0 | +30.27(+0.94%) |
Apr 02, 2019 | 3159 | 3219 | 3152 | 3216 | 0 | +39.48(+1.24%) |
Apr 01, 2019 | 3183 | 3193 | 3165 | 3177 | 0 | +6.46(+0.20%) |
Mar 31, 2019 | 3112 | 3177 | 3112 | 3170 | 0 | +79.60(+2.58%) |
Mar 28, 2019 | 3001 | 3093 | 3000 | 3091 | 0 | +95.82(+3.20%) |
Mar 27, 2019 | 3010 | 3026 | 2992 | 2995 | 0 | -27.78(-0.92%) |
Mar 26, 2019 | 3012 | 3023 | 2988 | 3023 | 0 | +25.62(+0.85%) |
Mar 25, 2019 | 3058 | 3063 | 2988 | 2997 | 0 | -45.93(-1.51%) |
Mar 24, 2019 | 3059 | 3087 | 3042 | 3043 | 0 | -61.12(-1.97%) |
Mar 21, 2019 | 3101 | 3107 | 3065 | 3104 | 0 | +2.69(+0.09%) |
Mar 20, 2019 | 3094 | 3125 | 3087 | 3101 | 0 | +10.82(+0.35%) |
Mar 19, 2019 | 3084 | 3103 | 3053 | 3091 | 0 | -0.34(-0.01%) |
Mar 18, 2019 | 3100 | 3113 | 3076 | 3091 | 0 | -5.44(-0.18%) |
Mar 17, 2019 | 3028 | 3096 | 3010 | 3096 | 0 | +74.67(+2.47%) |
Mar 14, 2019 | 3001 | 3048 | 2999 | 3022 | 0 | +31.06(+1.04%) |
Mar 13, 2019 | 3014 | 3041 | 2969 | 2991 | 0 | -36.26(-1.20%) |
Mar 12, 2019 | 3062 | 3065 | 3014 | 3027 | 0 | -33.36(-1.09%) |
Mar 11, 2019 | 3049 | 3093 | 3030 | 3060 | 0 | +33.32(+1.10%) |
Mar 10, 2019 | 2969 | 3028 | 2964 | 3027 | 0 | +57.13(+1.92%) |
Mar 07, 2019 | 3038 | 3075 | 2970 | 2970 | 0 | -136.56(-4.40%) |
Mar 06, 2019 | 3106 | 0 | +4.32(+0.14%) | |||
Mar 05, 2019 | 3102 | 0 | +47.85(+1.57%) | |||
Mar 04, 2019 | 3054 | 0 | +26.67(+0.88%) |