Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2680 | 2700 | 2651 | 2662 | 0 | -38.32(-1.42%) |
May 30, 2019 | 2695 | 2717 | 2674 | 2701 | 0 | +9.07(+0.34%) |
May 29, 2019 | 2696 | 2714 | 2666 | 2692 | 0 | -20.54(-0.76%) |
May 28, 2019 | 2753 | 2778 | 2709 | 2712 | 0 | -47.05(-1.71%) |
May 24, 2019 | 2770 | 2791 | 2743 | 2759 | 0 | -0.98(-0.04%) |
May 23, 2019 | 2760 | 2783 | 2730 | 2760 | 0 | -10.55(-0.38%) |
May 22, 2019 | 2740 | 2785 | 2718 | 2771 | 0 | +21.17(+0.77%) |
May 21, 2019 | 2727 | 2765 | 2714 | 2750 | 0 | +37.28(+1.37%) |
May 20, 2019 | 2718 | 2741 | 2696 | 2712 | 0 | -24.93(-0.91%) |
May 17, 2019 | 2732 | 2770 | 2720 | 2737 | 0 | -8.28(-0.30%) |
May 16, 2019 | 2731 | 2778 | 2725 | 2745 | 0 | +17.62(+0.65%) |
May 15, 2019 | 2689 | 2743 | 2673 | 2728 | 0 | +23.36(+0.86%) |
May 14, 2019 | 2692 | 2732 | 2680 | 2704 | 0 | +19.51(+0.73%) |
May 13, 2019 | 2709 | 2725 | 2664 | 2685 | 0 | -71.00(-2.58%) |
May 10, 2019 | 2769 | 2784 | 2701 | 2756 | 0 | -12.37(-0.45%) |
May 09, 2019 | 2757 | 2782 | 2719 | 2768 | 0 | -7.48(-0.27%) |
May 08, 2019 | 2770 | 2804 | 2744 | 2776 | 0 | -0.61(-0.02%) |
May 07, 2019 | 2808 | 2832 | 2756 | 2776 | 0 | -64.32(-2.26%) |
May 06, 2019 | 2789 | 2849 | 2772 | 2841 | 0 | +13.95(+0.49%) |
May 03, 2019 | 2800 | 2843 | 2785 | 2827 | 0 | +40.94(+1.47%) |
May 02, 2019 | 2775 | 2813 | 2748 | 2786 | 0 | +11.21(+0.40%) |
May 01, 2019 | 2776 | 2814 | 2738 | 2775 | 0 | -18.53(-0.66%) |
Apr 30, 2019 | 2805 | 2825 | 2761 | 2793 | 0 | -10.27(-0.37%) |
Apr 29, 2019 | 2805 | 2831 | 2778 | 2803 | 0 | -4.20(-0.15%) |
Apr 26, 2019 | 2801 | 2823 | 2763 | 2808 | 0 | +8.22(+0.29%) |
Apr 25, 2019 | 2750 | 2813 | 2729 | 2799 | 0 | +40.82(+1.48%) |
Apr 24, 2019 | 2797 | 2805 | 2747 | 2759 | 0 | -32.59(-1.17%) |
Apr 23, 2019 | 2747 | 2809 | 2733 | 2791 | 0 | +45.43(+1.65%) |
Apr 22, 2019 | 2752 | 2777 | 2721 | 2746 | 0 | -9.94(-0.36%) |
Apr 18, 2019 | 2804 | 2814 | 2720 | 2756 | 0 | -34.96(-1.25%) |
Apr 17, 2019 | 2878 | 2886 | 2774 | 2791 | 0 | -81.35(-2.83%) |
Apr 16, 2019 | 2927 | 2943 | 2861 | 2872 | 0 | -42.30(-1.45%) |
Apr 15, 2019 | 2926 | 2951 | 2888 | 2914 | 0 | -7.43(-0.25%) |
Apr 12, 2019 | 2946 | 2965 | 2906 | 2922 | 0 | -10.02(-0.34%) |
Apr 11, 2019 | 2982 | 2992 | 2910 | 2932 | 0 | -42.50(-1.43%) |
Apr 10, 2019 | 2952 | 2988 | 2931 | 2974 | 0 | +38.50(+1.31%) |
Apr 09, 2019 | 2963 | 2975 | 2926 | 2936 | 0 | -39.54(-1.33%) |
Apr 08, 2019 | 2981 | 2996 | 2938 | 2975 | 0 | -12.44(-0.42%) |
Apr 05, 2019 | 2954 | 3006 | 2945 | 2988 | 0 | +48.53(+1.65%) |
Apr 04, 2019 | 2942 | 2969 | 2911 | 2939 | 0 | -4.39(-0.15%) |
Apr 03, 2019 | 2955 | 2968 | 2918 | 2944 | 0 | +1.78(+0.06%) |
Apr 02, 2019 | 2925 | 2962 | 2912 | 2942 | 0 | +15.05(+0.51%) |
Apr 01, 2019 | 2934 | 2956 | 2907 | 2927 | 0 | +12.07(+0.41%) |
Mar 29, 2019 | 2896 | 2931 | 2879 | 2915 | 0 | +64.09(+2.25%) |
Mar 28, 2019 | 2848 | 2874 | 2815 | 2851 | 0 | +12.59(+0.44%) |
Mar 27, 2019 | 2866 | 2887 | 2818 | 2838 | 0 | -30.41(-1.06%) |
Mar 26, 2019 | 2839 | 2886 | 2829 | 2868 | 0 | +47.89(+1.70%) |
Mar 25, 2019 | 2820 | 2840 | 2785 | 2821 | 0 | +2.50(+0.09%) |
Mar 22, 2019 | 2887 | 2904 | 2814 | 2818 | 0 | -81.08(-2.80%) |
Mar 21, 2019 | 2864 | 2917 | 2841 | 2899 | 0 | -91.34(-3.05%) |
Mar 20, 2019 | 3002 | 3023 | 2971 | 2990 | 0 | -15.12(-0.50%) |
Mar 19, 2019 | 3005 | 3030 | 2984 | 3006 | 0 | +8.92(+0.30%) |
Mar 18, 2019 | 3013 | 3032 | 2978 | 2997 | 0 | -20.24(-0.67%) |
Mar 15, 2019 | 2984 | 3027 | 2971 | 3017 | 0 | +40.16(+1.35%) |
Mar 14, 2019 | 2981 | 3003 | 2951 | 2977 | 0 | -4.24(-0.14%) |
Mar 13, 2019 | 2949 | 3000 | 2932 | 2981 | 0 | +42.71(+1.45%) |
Mar 12, 2019 | 2932 | 2959 | 2912 | 2938 | 0 | +17.14(+0.59%) |
Mar 11, 2019 | 2879 | 2929 | 2868 | 2921 | 0 | +51.28(+1.79%) |
Mar 08, 2019 | 2866 | 2892 | 2834 | 2870 | 0 | -15.56(-0.54%) |
Mar 07, 2019 | 2914 | 2924 | 2865 | 2885 | 0 | -31.05(-1.06%) |
Mar 06, 2019 | 2985 | 2993 | 2901 | 2916 | 0 | -66.56(-2.23%) |
Mar 05, 2019 | 2996 | 3022 | 2968 | 2983 | 0 | -12.50(-0.42%) |
Mar 04, 2019 | 3048 | 3058 | 2962 | 2996 | 0 | -43.03(-1.42%) |