Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3465 | 3510 | 3457 | 3500 | 0 | +35.37(+1.02%) |
May 30, 2019 | 3466 | 3494 | 3450 | 3465 | 0 | -1.65(-0.05%) |
May 29, 2019 | 3519 | 3524 | 3458 | 3466 | 0 | -48.07(-1.37%) |
May 28, 2019 | 3546 | 3556 | 3506 | 3514 | 0 | -19.61(-0.55%) |
May 24, 2019 | 3529 | 3553 | 3524 | 3534 | 0 | +11.88(+0.34%) |
May 23, 2019 | 3523 | 3550 | 3507 | 3522 | 0 | -1.49(-0.04%) |
May 22, 2019 | 3494 | 3526 | 3479 | 3524 | 0 | +34.73(+1.00%) |
May 21, 2019 | 3489 | 3518 | 3478 | 3489 | 0 | +9.37(+0.27%) |
May 20, 2019 | 3493 | 3510 | 3464 | 3480 | 0 | -11.75(-0.34%) |
May 17, 2019 | 3464 | 3505 | 3460 | 3491 | 0 | +23.43(+0.68%) |
May 16, 2019 | 3433 | 3488 | 3426 | 3468 | 0 | +21.43(+0.62%) |
May 15, 2019 | 3444 | 3478 | 3435 | 3446 | 0 | +4.36(+0.13%) |
May 14, 2019 | 3472 | 3484 | 3438 | 3442 | 0 | -27.99(-0.81%) |
May 13, 2019 | 3394 | 3479 | 3389 | 3470 | 0 | +63.23(+1.86%) |
May 10, 2019 | 3333 | 3409 | 3328 | 3407 | 0 | +63.79(+1.91%) |
May 09, 2019 | 3326 | 3352 | 3309 | 3343 | 0 | +17.27(+0.52%) |
May 08, 2019 | 3363 | 3372 | 3319 | 3326 | 0 | -34.32(-1.02%) |
May 07, 2019 | 3364 | 3378 | 3343 | 3360 | 0 | -6.01(-0.18%) |
May 06, 2019 | 3376 | 3400 | 3350 | 3366 | 0 | -7.60(-0.23%) |
May 03, 2019 | 3359 | 3391 | 3338 | 3374 | 0 | +20.08(+0.60%) |
May 02, 2019 | 3356 | 3371 | 3318 | 3354 | 0 | -14.15(-0.42%) |
May 01, 2019 | 3397 | 3409 | 3359 | 3368 | 0 | -36.96(-1.09%) |
Apr 30, 2019 | 3351 | 3409 | 3341 | 3405 | 0 | +56.24(+1.68%) |
Apr 29, 2019 | 3348 | 3371 | 3335 | 3348 | 0 | -11.23(-0.33%) |
Apr 26, 2019 | 3364 | 3389 | 3346 | 3360 | 0 | +13.35(+0.40%) |
Apr 25, 2019 | 3314 | 3359 | 3296 | 3346 | 0 | +12.26(+0.37%) |
Apr 24, 2019 | 3313 | 3345 | 3297 | 3334 | 0 | +31.85(+0.96%) |
Apr 23, 2019 | 3299 | 3326 | 3274 | 3302 | 0 | +7.53(+0.23%) |
Apr 22, 2019 | 3282 | 3311 | 3266 | 3295 | 0 | +1.52(+0.05%) |
Apr 18, 2019 | 3234 | 3302 | 3230 | 3293 | 0 | +91.52(+2.86%) |
Apr 17, 2019 | 3221 | 3236 | 3187 | 3202 | 0 | -18.11(-0.56%) |
Apr 16, 2019 | 3272 | 3293 | 3212 | 3220 | 0 | -52.38(-1.60%) |
Apr 15, 2019 | 3266 | 3291 | 3242 | 3272 | 0 | -10.96(-0.33%) |
Apr 12, 2019 | 3280 | 3289 | 3259 | 3283 | 0 | -3.76(-0.11%) |
Apr 11, 2019 | 3285 | 3297 | 3269 | 3287 | 0 | +1.95(+0.06%) |
Apr 10, 2019 | 3298 | 3323 | 3276 | 3285 | 0 | -2.17(-0.07%) |
Apr 09, 2019 | 3276 | 3293 | 3264 | 3287 | 0 | +8.24(+0.25%) |
Apr 08, 2019 | 3301 | 3312 | 3269 | 3279 | 0 | -32.17(-0.97%) |
Apr 05, 2019 | 3271 | 3314 | 3262 | 3311 | 0 | +35.68(+1.09%) |
Apr 04, 2019 | 3285 | 3291 | 3258 | 3275 | 0 | -5.13(-0.16%) |
Apr 03, 2019 | 3276 | 3298 | 3252 | 3280 | 0 | +3.54(+0.11%) |
Apr 02, 2019 | 3286 | 3294 | 3250 | 3277 | 0 | -2.44(-0.07%) |
Apr 01, 2019 | 3314 | 3318 | 3255 | 3279 | 0 | -28.28(-0.85%) |
Mar 29, 2019 | 3323 | 3330 | 3293 | 3308 | 0 | -9.14(-0.28%) |
Mar 28, 2019 | 3361 | 3366 | 3295 | 3317 | 0 | -40.88(-1.22%) |
Mar 27, 2019 | 3375 | 3388 | 3342 | 3358 | 0 | -31.02(-0.92%) |
Mar 26, 2019 | 3371 | 3400 | 3363 | 3389 | 0 | +20.12(+0.60%) |
Mar 25, 2019 | 3360 | 3386 | 3339 | 3369 | 0 | +6.60(+0.20%) |
Mar 22, 2019 | 3371 | 3401 | 3348 | 3362 | 0 | -1.77(-0.05%) |
Mar 21, 2019 | 3309 | 3371 | 3307 | 3364 | 0 | +51.12(+1.54%) |
Mar 20, 2019 | 3300 | 3338 | 3280 | 3313 | 0 | +15.62(+0.47%) |
Mar 19, 2019 | 3317 | 3333 | 3281 | 3297 | 0 | -20.87(-0.63%) |
Mar 18, 2019 | 3330 | 3343 | 3295 | 3318 | 0 | -9.41(-0.28%) |
Mar 15, 2019 | 3305 | 3347 | 3296 | 3327 | 0 | +25.45(+0.77%) |
Mar 14, 2019 | 3308 | 3336 | 3286 | 3302 | 0 | -9.89(-0.30%) |
Mar 13, 2019 | 3310 | 3325 | 3294 | 3312 | 0 | -2.03(-0.06%) |
Mar 12, 2019 | 3305 | 3328 | 3292 | 3314 | 0 | +14.48(+0.44%) |
Mar 11, 2019 | 3255 | 3305 | 3248 | 3299 | 0 | +48.92(+1.51%) |
Mar 08, 2019 | 3232 | 3257 | 3221 | 3250 | 0 | +20.78(+0.64%) |
Mar 07, 2019 | 3222 | 3251 | 3214 | 3230 | 0 | +17.66(+0.55%) |
Mar 06, 2019 | 3244 | 3250 | 3205 | 3212 | 0 | -28.43(-0.88%) |
Mar 05, 2019 | 3261 | 3273 | 3231 | 3240 | 0 | -19.06(-0.58%) |
Mar 04, 2019 | 3248 | 3268 | 3221 | 3259 | 0 | +14.12(+0.44%) |