Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3421 | 3428 | 3400 | 3427 | 0 | -28.32(-0.82%) |
May 30, 2019 | 3450 | 3462 | 3444 | 3456 | 0 | +22.89(+0.67%) |
May 29, 2019 | 3463 | 3464 | 3427 | 3433 | 0 | -55.71(-1.60%) |
May 28, 2019 | 3479 | 3498 | 3458 | 3488 | 0 | +13.49(+0.39%) |
May 27, 2019 | 3487 | 3493 | 3470 | 3475 | 0 | +2.49(+0.07%) |
May 24, 2019 | 3462 | 3488 | 3457 | 3472 | 0 | +27.25(+0.79%) |
May 23, 2019 | 3467 | 3482 | 3443 | 3445 | 0 | -43.66(-1.25%) |
May 22, 2019 | 3491 | 3508 | 3470 | 3489 | 0 | -6.19(-0.18%) |
May 21, 2019 | 3486 | 3498 | 3482 | 3495 | 0 | +18.45(+0.53%) |
May 20, 2019 | 3505 | 3518 | 3462 | 3476 | 0 | -34.97(-1.00%) |
May 17, 2019 | 3525 | 3530 | 3500 | 3511 | 0 | -32.72(-0.92%) |
May 16, 2019 | 3492 | 3544 | 3474 | 3544 | 0 | +50.36(+1.44%) |
May 15, 2019 | 3498 | 3498 | 3452 | 3494 | 0 | -1.33(-0.04%) |
May 14, 2019 | 3464 | 3495 | 3457 | 3495 | 0 | +42.98(+1.25%) |
May 13, 2019 | 3510 | 3511 | 3442 | 3452 | 0 | -51.86(-1.48%) |
May 10, 2019 | 3528 | 3544 | 3496 | 3504 | 0 | +11.64(+0.33%) |
May 09, 2019 | 3550 | 3551 | 3488 | 3492 | 0 | -82.47(-2.31%) |
May 08, 2019 | 3586 | 3603 | 3562 | 3575 | 0 | -21.10(-0.59%) |
May 07, 2019 | 3639 | 3648 | 3586 | 3596 | 0 | -85.84(-2.33%) |
May 06, 2019 | 3648 | 3682 | 3634 | 3682 | 0 | -33.57(-0.90%) |
May 03, 2019 | 3725 | 3742 | 3715 | 3715 | 0 | -2.66(-0.07%) |
May 02, 2019 | 3726 | 3744 | 3706 | 3718 | 0 | -25.64(-0.68%) |
Apr 30, 2019 | 3744 | 3744 | 3744 | 3744 | 0 | +5.85(+0.16%) |
Apr 29, 2019 | 3736 | 3746 | 3705 | 3738 | 0 | +10.20(+0.27%) |
Apr 26, 2019 | 3713 | 3734 | 3701 | 3728 | 0 | +13.90(+0.37%) |
Apr 25, 2019 | 3730 | 3734 | 3705 | 3714 | 0 | -38.48(-1.03%) |
Apr 24, 2019 | 3795 | 3795 | 3748 | 3752 | 0 | -54.78(-1.44%) |
Apr 23, 2019 | 3852 | 3852 | 3790 | 3807 | 0 | -45.32(-1.18%) |
Apr 18, 2019 | 3852 | 3852 | 3852 | 3852 | 0 | +5.48(+0.14%) |
Apr 17, 2019 | 3853 | 3867 | 3828 | 3847 | 0 | -13.35(-0.35%) |
Apr 16, 2019 | 3850 | 3866 | 3841 | 3860 | 0 | +13.39(+0.35%) |
Apr 15, 2019 | 3854 | 3868 | 3842 | 3847 | 0 | +1.73(+0.04%) |
Apr 12, 2019 | 3801 | 3845 | 3791 | 3845 | 0 | +37.31(+0.98%) |
Apr 11, 2019 | 3783 | 3815 | 3774 | 3808 | 0 | +29.44(+0.78%) |
Apr 10, 2019 | 3788 | 3805 | 3773 | 3778 | 0 | -11.91(-0.31%) |
Apr 09, 2019 | 3787 | 3811 | 3775 | 3790 | 0 | -2.87(-0.08%) |
Apr 08, 2019 | 3792 | 3795 | 3787 | 3793 | 0 | -12.31(-0.32%) |
Apr 05, 2019 | 3787 | 3814 | 3787 | 3805 | 0 | +23.17(+0.61%) |
Apr 04, 2019 | 3763 | 3786 | 3758 | 3782 | 0 | +9.52(+0.25%) |
Apr 03, 2019 | 3760 | 3774 | 3758 | 3773 | 0 | +35.92(+0.96%) |
Apr 02, 2019 | 3718 | 3744 | 3718 | 3737 | 0 | +23.18(+0.62%) |
Apr 01, 2019 | 3684 | 3716 | 3681 | 3714 | 0 | +54.88(+1.50%) |
Mar 29, 2019 | 3622 | 3661 | 3614 | 3659 | 0 | +57.65(+1.60%) |
Mar 28, 2019 | 3617 | 3633 | 3599 | 3601 | 0 | -13.50(-0.37%) |
Mar 27, 2019 | 3596 | 3644 | 3589 | 3615 | 0 | +23.00(+0.64%) |
Mar 26, 2019 | 3570 | 3599 | 3549 | 3592 | 0 | +30.89(+0.87%) |
Mar 25, 2019 | 3568 | 3586 | 3538 | 3561 | 0 | -28.05(-0.78%) |
Mar 22, 2019 | 3668 | 3670 | 3586 | 3589 | 0 | -65.93(-1.80%) |
Mar 21, 2019 | 3648 | 3661 | 3635 | 3655 | 0 | -0.98(-0.03%) |
Mar 20, 2019 | 3682 | 3684 | 3652 | 3656 | 0 | -35.44(-0.96%) |
Mar 19, 2019 | 3662 | 3708 | 3662 | 3691 | 0 | +30.28(+0.83%) |
Mar 18, 2019 | 3635 | 3661 | 3631 | 3661 | 0 | +20.54(+0.56%) |
Mar 15, 2019 | 3611 | 3644 | 3610 | 3640 | 0 | +30.62(+0.85%) |
Mar 14, 2019 | 3594 | 3618 | 3594 | 3610 | 0 | +12.23(+0.34%) |
Mar 13, 2019 | 3576 | 3599 | 3567 | 3597 | 0 | +17.83(+0.50%) |
Mar 12, 2019 | 3591 | 3592 | 3567 | 3580 | 0 | +10.71(+0.30%) |
Mar 11, 2019 | 3550 | 3573 | 3546 | 3569 | 0 | +32.26(+0.91%) |
Mar 08, 2019 | 3551 | 3553 | 3525 | 3537 | 0 | -36.62(-1.02%) |
Mar 07, 2019 | 3599 | 3605 | 3551 | 3573 | 0 | -32.57(-0.90%) |
Mar 06, 2019 | 3636 | 3638 | 3597 | 3606 | 0 | -35.34(-0.97%) |
Mar 05, 2019 | 3643 | 3673 | 3628 | 3641 | 0 | -0.99(-0.03%) |
Mar 04, 2019 | 3658 | 3666 | 3640 | 3642 | 0 | -2.01(-0.06%) |