Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3310 | 3334 | 3160 | 3190 | 1,319 | -277.98(-8.02%) |
May 30, 2019 | 3542 | 3542 | 3400 | 3468 | 836 | -170.02(-4.67%) |
May 29, 2019 | 3674 | 3702 | 3616 | 3638 | 561 | +106.00(+3.00%) |
May 28, 2019 | 3474 | 3548 | 3472 | 3532 | 274 | -70.00(-1.94%) |
May 24, 2019 | 3500 | 3632 | 3460 | 3602 | 250 | +46.00(+1.29%) |
May 23, 2019 | 3516 | 3578 | 3460 | 3556 | 415 | +68.00(+1.95%) |
May 22, 2019 | 3612 | 3614 | 3458 | 3488 | 759 | -222.00(-5.98%) |
May 21, 2019 | 3790 | 3790 | 3686 | 3710 | 496 | -140.00(-3.64%) |
May 20, 2019 | 3880 | 3932 | 3844 | 3850 | 409 | +98.00(+2.61%) |
May 17, 2019 | 3797 | 3834 | 3744 | 3752 | 411 | -34.00(-0.90%) |
May 16, 2019 | 3758 | 3802 | 3704 | 3786 | 442 | +92.00(+2.49%) |
May 15, 2019 | 3764 | 3764 | 3674 | 3694 | 238 | -122.00(-3.20%) |
May 14, 2019 | 3812 | 3842 | 3778 | 3816 | 423 | +80.00(+2.14%) |
May 13, 2019 | 3806 | 3817 | 3708 | 3736 | 245 | -14.00(-0.37%) |
May 10, 2019 | 3650 | 3816 | 3650 | 3750 | 429 | +90.00(+2.46%) |
May 09, 2019 | 3650 | 3674 | 3583 | 3660 | 278 | -44.00(-1.19%) |
May 08, 2019 | 3638 | 3724 | 3638 | 3704 | 507 | +176.00(+4.99%) |
May 07, 2019 | 3528 | 3559 | 3500 | 3528 | 268 | +38.00(+1.09%) |
May 06, 2019 | 3510 | 3538 | 3460 | 3490 | 455 | -88.00(-2.46%) |
May 03, 2019 | 3600 | 3625 | 3556 | 3578 | 1,061 | -66.00(-1.81%) |
May 02, 2019 | 3664 | 3694 | 3596 | 3644 | 727 | -100.00(-2.67%) |
May 01, 2019 | 3732 | 3770 | 3714 | 3744 | 384 | +102.00(+2.80%) |
Apr 30, 2019 | 3710 | 3710 | 3628 | 3642 | 265 | -70.00(-1.89%) |
Apr 29, 2019 | 3672 | 3718 | 3591 | 3712 | 290 | +20.00(+0.54%) |
Apr 26, 2019 | 3676 | 3734 | 3660 | 3692 | 740 | +114.00(+3.19%) |
Apr 25, 2019 | 3490 | 3622 | 3422 | 3578 | 450 | +96.00(+2.76%) |
Apr 24, 2019 | 3512 | 3529 | 3462 | 3482 | 334 | +10.00(+0.29%) |
Apr 23, 2019 | 3542 | 3542 | 3458 | 3472 | 709 | -174.00(-4.77%) |
Apr 22, 2019 | 3656 | 3668 | 3620 | 3646 | 510 | +59.98(+1.67%) |
Apr 18, 2019 | 3630 | 3659 | 3564 | 3586 | 666 | -57.98(-1.59%) |
Apr 17, 2019 | 3724 | 3732 | 3638 | 3644 | 873 | -184.00(-4.81%) |
Apr 16, 2019 | 3874 | 3876 | 3818 | 3828 | 332 | -42.00(-1.09%) |
Apr 15, 2019 | 3924 | 3940 | 3860 | 3870 | 927 | -174.00(-4.30%) |
Apr 12, 2019 | 4104 | 4110 | 4038 | 4044 | 302 | -50.00(-1.22%) |
Apr 11, 2019 | 4132 | 4178 | 4046 | 4094 | 795 | -78.00(-1.87%) |
Apr 10, 2019 | 4164 | 4222 | 4158 | 4172 | 133 | -24.00(-0.57%) |
Apr 09, 2019 | 4148 | 4202 | 4130 | 4196 | 307 | -10.00(-0.24%) |
Apr 08, 2019 | 4148 | 4239 | 4140 | 4206 | 364 | +114.00(+2.79%) |
Apr 05, 2019 | 4020 | 4092 | 4020 | 4092 | 267 | +93.98(+2.35%) |
Apr 04, 2019 | 4098 | 4111 | 3984 | 3998 | 517 | -101.98(-2.49%) |
Apr 03, 2019 | 4108 | 4132 | 4056 | 4100 | 277 | -48.00(-1.16%) |
Apr 02, 2019 | 4186 | 4187 | 4104 | 4148 | 225 | -44.00(-1.05%) |
Apr 01, 2019 | 4176 | 4274 | 4174 | 4192 | 384 | +108.00(+2.64%) |
Mar 29, 2019 | 4138 | 4162 | 4058 | 4084 | 497 | -164.00(-3.86%) |
Mar 28, 2019 | 4270 | 4290 | 4212 | 4248 | 261 | -8.00(-0.19%) |
Mar 27, 2019 | 4198 | 4274 | 4154 | 4256 | 409 | -84.00(-1.94%) |
Mar 26, 2019 | 4384 | 4400 | 4324 | 4340 | 165 | -72.00(-1.63%) |
Mar 25, 2019 | 4354 | 4448 | 4348 | 4412 | 287 | -2.00(-0.05%) |
Mar 22, 2019 | 4436 | 4436 | 4378 | 4414 | 380 | -172.00(-3.75%) |
Mar 21, 2019 | 4548 | 4592 | 4510 | 4586 | 106 | -42.00(-0.91%) |
Mar 20, 2019 | 4636 | 4636 | 4558 | 4628 | 220 | -62.00(-1.32%) |
Mar 19, 2019 | 4712 | 4740 | 4676 | 4690 | 116 | +20.00(+0.43%) |
Mar 18, 2019 | 4616 | 4700 | 4612 | 4670 | 399 | +160.00(+3.55%) |
Mar 15, 2019 | 4616 | 4616 | 4500 | 4510 | 1,054 | -162.00(-3.47%) |
Mar 14, 2019 | 4668 | 4702 | 4626 | 4672 | 286 | +56.00(+1.21%) |
Mar 13, 2019 | 4556 | 4634 | 4556 | 4616 | 185 | +82.00(+1.81%) |
Mar 12, 2019 | 4464 | 4534 | 4426 | 4534 | 210 | +68.00(+1.52%) |
Mar 11, 2019 | 4532 | 4532 | 4444 | 4466 | 419 | -258.00(-5.46%) |
Mar 08, 2019 | 4760 | 4782 | 4720 | 4724 | 334 | -18.00(-0.38%) |
Mar 07, 2019 | 4696 | 4752 | 4618 | 4742 | 444 | +62.00(+1.32%) |
Mar 06, 2019 | 4720 | 4744 | 4618 | 4680 | 1,284 | -112.00(-2.34%) |
Mar 05, 2019 | 4716 | 4798 | 4660 | 4792 | 197 | +104.00(+2.22%) |
Mar 04, 2019 | 4666 | 4731 | 4628 | 4688 | 382 | +8.00(+0.17%) |