Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2956 | 3058 | 2939 | 3054 | 0 | +63.59(+2.13%) |
May 30, 2019 | 2985 | 3012 | 2958 | 2990 | 0 | +15.87(+0.53%) |
May 29, 2019 | 2963 | 2989 | 2940 | 2974 | 0 | -9.71(-0.33%) |
May 28, 2019 | 3001 | 3032 | 2981 | 2984 | 0 | -11.23(-0.37%) |
May 24, 2019 | 2981 | 3008 | 2962 | 2995 | 0 | +32.35(+1.09%) |
May 23, 2019 | 2970 | 3003 | 2949 | 2963 | 0 | -31.52(-1.05%) |
May 22, 2019 | 3022 | 3041 | 2974 | 2994 | 0 | -40.81(-1.34%) |
May 21, 2019 | 3035 | 3064 | 3018 | 3035 | 0 | +24.71(+0.82%) |
May 20, 2019 | 2984 | 3026 | 2953 | 3011 | 0 | -7.20(-0.24%) |
May 17, 2019 | 3019 | 3057 | 2999 | 3018 | 0 | -20.68(-0.68%) |
May 16, 2019 | 3005 | 3060 | 2991 | 3038 | 0 | +40.27(+1.34%) |
May 15, 2019 | 2952 | 3009 | 2937 | 2998 | 0 | +24.07(+0.81%) |
May 14, 2019 | 2992 | 3012 | 2973 | 2974 | 0 | -14.76(-0.49%) |
May 13, 2019 | 2985 | 3004 | 2950 | 2989 | 0 | -53.52(-1.76%) |
May 10, 2019 | 3020 | 3066 | 2966 | 3042 | 0 | +10.14(+0.33%) |
May 09, 2019 | 2975 | 3057 | 2957 | 3032 | 0 | +31.09(+1.04%) |
May 08, 2019 | 2979 | 3030 | 2971 | 3001 | 0 | +14.83(+0.50%) |
May 07, 2019 | 3085 | 3097 | 2970 | 2986 | 0 | -118.53(-3.82%) |
May 06, 2019 | 3148 | 3173 | 3103 | 3105 | 0 | -81.05(-2.54%) |
May 03, 2019 | 3162 | 3193 | 3140 | 3186 | 0 | +45.59(+1.45%) |
May 02, 2019 | 3084 | 3173 | 3064 | 3140 | 0 | +47.21(+1.53%) |
May 01, 2019 | 3149 | 3171 | 3053 | 3093 | 0 | -46.99(-1.50%) |
Apr 30, 2019 | 3161 | 3178 | 3133 | 3140 | 0 | -27.87(-0.88%) |
Apr 29, 2019 | 3107 | 3180 | 3092 | 3168 | 0 | +54.25(+1.74%) |
Apr 26, 2019 | 2965 | 3123 | 2963 | 3114 | 0 | +165.40(+5.61%) |
Apr 25, 2019 | 3004 | 3072 | 2943 | 2948 | 0 | +60.09(+2.08%) |
Apr 24, 2019 | 2818 | 2925 | 2796 | 2888 | 0 | +76.85(+2.73%) |
Apr 23, 2019 | 2849 | 2859 | 2808 | 2811 | 0 | -25.52(-0.90%) |
Apr 22, 2019 | 2873 | 2881 | 2828 | 2837 | 0 | -58.97(-2.04%) |
Apr 18, 2019 | 2909 | 2946 | 2887 | 2896 | 0 | -15.19(-0.52%) |
Apr 17, 2019 | 2936 | 2938 | 2894 | 2911 | 0 | -17.63(-0.60%) |
Apr 16, 2019 | 2911 | 2946 | 2902 | 2929 | 0 | +30.22(+1.04%) |
Apr 15, 2019 | 2924 | 2943 | 2865 | 2898 | 0 | -25.03(-0.86%) |
Apr 12, 2019 | 2889 | 2932 | 2882 | 2924 | 0 | +45.06(+1.57%) |
Apr 11, 2019 | 2884 | 2907 | 2872 | 2878 | 0 | +1.34(+0.05%) |
Apr 10, 2019 | 2825 | 2890 | 2824 | 2877 | 0 | +64.39(+2.29%) |
Apr 09, 2019 | 2870 | 2873 | 2804 | 2813 | 0 | -64.19(-2.23%) |
Apr 08, 2019 | 2882 | 2897 | 2855 | 2877 | 0 | -6.10(-0.21%) |
Apr 05, 2019 | 2841 | 2887 | 2839 | 2883 | 0 | +45.20(+1.59%) |
Apr 04, 2019 | 2850 | 2850 | 2818 | 2838 | 0 | -5.75(-0.20%) |
Apr 03, 2019 | 2839 | 2865 | 2825 | 2844 | 0 | +22.85(+0.81%) |
Apr 02, 2019 | 2844 | 2844 | 2803 | 2821 | 0 | -25.20(-0.89%) |
Apr 01, 2019 | 2851 | 2875 | 2822 | 2846 | 0 | +12.31(+0.43%) |
Mar 29, 2019 | 2779 | 2862 | 2779 | 2834 | 0 | +56.02(+2.02%) |
Mar 28, 2019 | 2710 | 2792 | 2710 | 2778 | 0 | +81.04(+3.01%) |
Mar 27, 2019 | 2732 | 2751 | 2667 | 2697 | 0 | -38.28(-1.40%) |
Mar 26, 2019 | 2740 | 2778 | 2702 | 2735 | 0 | +24.39(+0.90%) |
Mar 25, 2019 | 2665 | 2732 | 2644 | 2710 | 0 | +44.73(+1.68%) |
Mar 22, 2019 | 2697 | 2717 | 2665 | 2666 | 0 | -52.47(-1.93%) |
Mar 21, 2019 | 2645 | 2726 | 2642 | 2718 | 0 | +64.19(+2.42%) |
Mar 20, 2019 | 2662 | 2687 | 2610 | 2654 | 0 | -3.48(-0.13%) |
Mar 19, 2019 | 2694 | 2701 | 2638 | 2657 | 0 | -26.81(-1.00%) |
Mar 18, 2019 | 2700 | 2709 | 2665 | 2684 | 0 | +5.58(+0.21%) |
Mar 15, 2019 | 2693 | 2733 | 2662 | 2679 | 0 | -8.89(-0.33%) |
Mar 14, 2019 | 2705 | 2713 | 2658 | 2688 | 0 | -18.50(-0.68%) |
Mar 13, 2019 | 2746 | 2756 | 2704 | 2706 | 0 | -30.85(-1.13%) |
Mar 12, 2019 | 2776 | 2786 | 2733 | 2737 | 0 | -46.35(-1.67%) |
Mar 11, 2019 | 2751 | 2790 | 2720 | 2783 | 0 | +47.58(+1.74%) |
Mar 08, 2019 | 2722 | 2755 | 2705 | 2736 | 0 | -0.42(-0.02%) |
Mar 07, 2019 | 2786 | 2790 | 2731 | 2736 | 0 | -49.85(-1.79%) |
Mar 06, 2019 | 2811 | 2836 | 2771 | 2786 | 0 | -24.21(-0.86%) |
Mar 05, 2019 | 2833 | 2867 | 2804 | 2810 | 0 | -17.07(-0.60%) |
Mar 04, 2019 | 2932 | 2935 | 2816 | 2827 | 0 | -95.35(-3.26%) |