Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 4016 | 4066 | 3990 | 4033 | 0 | +46.80(+1.17%) |
Mar 29, 2019 | 3979 | 4024 | 3935 | 3986 | 0 | +7.40(+0.19%) |
Mar 28, 2019 | 3989 | 4036 | 3935 | 3978 | 0 | -2.47(-0.06%) |
Mar 27, 2019 | 3971 | 4032 | 3947 | 3981 | 0 | +23.65(+0.60%) |
Mar 26, 2019 | 3944 | 3993 | 3901 | 3957 | 0 | +20.17(+0.51%) |
Mar 25, 2019 | 3936 | 3970 | 3890 | 3937 | 0 | +1.89(+0.05%) |
Mar 22, 2019 | 4043 | 4066 | 3924 | 3935 | 0 | -124.20(-3.06%) |
Mar 21, 2019 | 3988 | 4091 | 3987 | 4059 | 0 | +59.21(+1.48%) |
Mar 20, 2019 | 4042 | 4071 | 3951 | 4000 | 0 | -50.54(-1.25%) |
Mar 19, 2019 | 4097 | 4126 | 4033 | 4051 | 0 | -36.23(-0.89%) |
Mar 18, 2019 | 4062 | 4097 | 4037 | 4087 | 0 | +36.49(+0.90%) |
Mar 15, 2019 | 4068 | 4097 | 4034 | 4050 | 0 | -17.33(-0.43%) |
Mar 14, 2019 | 4142 | 4151 | 4043 | 4068 | 0 | -99.10(-2.38%) |
Mar 13, 2019 | 4173 | 4202 | 4156 | 4167 | 0 | +1.91(+0.05%) |
Mar 12, 2019 | 4171 | 4199 | 4155 | 4165 | 0 | -4.27(-0.10%) |
Mar 11, 2019 | 4147 | 4191 | 4124 | 4169 | 0 | +4.48(+0.11%) |
Mar 08, 2019 | 4091 | 4177 | 4078 | 4165 | 0 | +58.80(+1.43%) |
Mar 07, 2019 | 4190 | 4196 | 4086 | 4106 | 0 | -98.09(-2.33%) |
Mar 06, 2019 | 4252 | 4288 | 4185 | 4204 | 0 | -54.13(-1.27%) |
Mar 05, 2019 | 4324 | 4348 | 4252 | 4258 | 0 | -77.83(-1.79%) |
Mar 04, 2019 | 4345 | 4367 | 4283 | 4336 | 0 | +10.67(+0.25%) |