Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8555 | 8110 | 8544 | 10,140 | +282.36(+3.42%) | |
May 30, 2019 | 9097 | 8000 | 8262 | 15,055 | -383.05(-4.43%) | |
May 29, 2019 | 8762 | 8421 | 8645 | 7,560 | -78.96(-0.91%) | |
May 28, 2019 | 8847 | 8541 | 8724 | 6,175 | -105.86(-1.20%) | |
May 27, 2019 | 8939 | 8654 | 8830 | 9,252 | +85.85(+0.98%) | |
May 26, 2019 | 8802 | 7889 | 8744 | 8,209 | +682.59(+8.47%) | |
May 25, 2019 | 8158 | 7940 | 8061 | 3,428 | +112.60(+1.42%) | |
May 24, 2019 | 8189 | 7796 | 7948 | 9,445 | +48.03(+0.61%) | |
May 23, 2019 | 7980 | 7468 | 7900 | 8,413 | +183.56(+2.38%) | |
May 22, 2019 | 8049 | 7506 | 7717 | 8,181 | -275.68(-3.45%) | |
May 21, 2019 | 8117 | 7676 | 7993 | 7,542 | -4.83(-0.06%) | |
May 20, 2019 | 8249 | 7581 | 7997 | 13,769 | -251.86(-3.05%) | |
May 19, 2019 | 8300 | 7248 | 8249 | 15,386 | +972.74(+13.37%) | |
May 18, 2019 | 7494 | 7206 | 7277 | 7,797 | +8.97(+0.12%) | |
May 17, 2019 | 7942 | 6178 | 7268 | 27,056 | -587.24(-7.48%) | |
May 16, 2019 | 8391 | 7655 | 7855 | 17,615 | -330.26(-4.03%) | |
May 15, 2019 | 8271 | 7838 | 8185 | 16,321 | +313.42(+3.98%) | |
May 14, 2019 | 8336 | 7619 | 7872 | 18,911 | +106.83(+1.38%) | |
May 13, 2019 | 8168 | 6864 | 7765 | 27,001 | +863.97(+12.52%) | |
May 12, 2019 | 7585 | 6763 | 6901 | 28,335 | -508.46(-6.86%) | |
May 11, 2019 | 7413 | 6330 | 7409 | 21,281 | +1044.00(+16.40%) | |
May 10, 2019 | 6427 | 6105 | 6365 | 13,844 | +223.19(+3.63%) | |
May 09, 2019 | 6172 | 5894 | 6142 | 9,336 | +268.14(+4.56%) | |
May 08, 2019 | 5986 | 5659 | 5874 | 6,679 | -23.74(-0.40%) | |
May 07, 2019 | 5970 | 5678 | 5898 | 10,019 | +201.12(+3.53%) | |
May 06, 2019 | 5756 | 5562 | 5697 | 6,905 | -42.04(-0.73%) | |
May 05, 2019 | 5783 | 5624 | 5739 | 5,146 | -37.60(-0.65%) | |
May 04, 2019 | 5846 | 5510 | 5776 | 8,478 | +120.50(+2.13%) | |
May 03, 2019 | 5797 | 5363 | 5656 | 12,762 | +263.47(+4.89%) | |
May 02, 2019 | 5423 | 5304 | 5392 | 5,892 | +87.99(+1.66%) | |
May 01, 2019 | 5358 | 5256 | 5304 | 4,148 | +43.27(+0.82%) | |
Apr 30, 2019 | 5287 | 5127 | 5261 | 5,061 | +108.89(+2.11%) | |
Apr 29, 2019 | 5192 | 5072 | 5152 | 5,785 | +10.87(+0.21%) | |
Apr 28, 2019 | 5213 | 5099 | 5141 | 3,966 | -58.47(-1.12%) | |
Apr 27, 2019 | 5218 | 5113 | 5200 | 4,020 | +48.05(+0.93%) | |
Apr 26, 2019 | 5291 | 5046 | 5152 | 15,316 | +9.41(+0.18%) | |
Apr 25, 2019 | 5510 | 4991 | 5142 | 9,648 | -286.42(-5.28%) | |
Apr 24, 2019 | 5623 | 5372 | 5429 | 10,641 | -114.23(-2.06%) | |
Apr 23, 2019 | 5627 | 5363 | 5543 | 10,065 | +159.67(+2.97%) | |
Apr 22, 2019 | 5439 | 5249 | 5383 | 7,162 | +96.45(+1.82%) | |
Apr 21, 2019 | 5347 | 5213 | 5287 | 4,605 | -23.89(-0.45%) | |
Apr 20, 2019 | 5363 | 5254 | 5311 | 3,695 | +26.66(+0.50%) | |
Apr 19, 2019 | 5358 | 5180 | 5284 | 5,199 | +7.78(+0.15%) | |
Apr 18, 2019 | 5325 | 5216 | 5276 | 6,389 | +58.93(+1.13%) | |
Apr 17, 2019 | 5275 | 5170 | 5217 | 6,853 | +19.93(+0.38%) | |
Apr 16, 2019 | 5232 | 5015 | 5197 | 7,577 | +151.06(+2.99%) | |
Apr 15, 2019 | 5192 | 4949 | 5046 | 7,417 | -108.69(-2.11%) | |
Apr 14, 2019 | 5185 | 5013 | 5155 | 3,422 | +70.17(+1.38%) | |
Apr 13, 2019 | 5122 | 5034 | 5085 | 4,537 | +2.54(+0.05%) | |
Apr 12, 2019 | 5122 | 4912 | 5082 | 8,110 | +32.21(+0.64%) | |
Apr 11, 2019 | 5344 | 4967 | 5050 | 15,088 | -255.41(-4.81%) | |
Apr 10, 2019 | 5466 | 5161 | 5305 | 10,755 | +111.34(+2.14%) | |
Apr 09, 2019 | 5305 | 5136 | 5194 | 9,476 | -83.85(-1.59%) | |
Apr 08, 2019 | 5347 | 5128 | 5278 | 13,355 | +78.00(+1.50%) | |
Apr 07, 2019 | 5253 | 5025 | 5200 | 10,913 | +165.70(+3.29%) | |
Apr 06, 2019 | 5240 | 4900 | 5034 | 9,840 | +0.81(+0.02%) | |
Apr 05, 2019 | 5068 | 4884 | 5033 | 13,010 | +118.36(+2.41%) | |
Apr 04, 2019 | 5077 | 4779 | 4915 | 16,740 | -19.07(-0.39%) | |
Apr 03, 2019 | 5345 | 4800 | 4934 | 29,247 | +45.30(+0.93%) | |
Apr 02, 2019 | 5080 | 4131 | 4889 | 29,919 | +750.80(+18.14%) | |
Apr 01, 2019 | 4150 | 4053 | 4138 | 7,214 | +45.04(+1.10%) | |
Mar 31, 2019 | 4102 | 4074 | 4093 | 2,381 | +2.29(+0.06%) | |
Mar 30, 2019 | 4130 | 4040 | 4091 | 4,048 | +5.10(+0.12%) | |
Mar 29, 2019 | 4103 | 4005 | 4086 | 8,277 | +75.24(+1.88%) | |
Mar 28, 2019 | 4037 | 3993 | 4010 | 4,022 | -13.67(-0.34%) | |
Mar 27, 2019 | 4036 | 3912 | 4024 | 8,061 | +106.26(+2.71%) | |
Mar 26, 2019 | 3936 | 3880 | 3918 | 4,362 | +6.61(+0.17%) | |
Mar 25, 2019 | 3980 | 3850 | 3911 | 6,866 | -61.25(-1.54%) | |
Mar 24, 2019 | 3985 | 3942 | 3972 | 2,184 | -8.81(-0.22%) | |
Mar 23, 2019 | 4001 | 3957 | 3981 | 2,254 | -2.96(-0.07%) | |
Mar 22, 2019 | 4001 | 3959 | 3984 | 3,452 | +5.43(+0.14%) | |
Mar 21, 2019 | 4055 | 3920 | 3979 | 7,606 | -51.05(-1.27%) | |
Mar 20, 2019 | 4050 | 3963 | 4030 | 6,265 | +34.13(+0.85%) | |
Mar 19, 2019 | 4013 | 3947 | 3996 | 5,282 | +29.86(+0.75%) | |
Mar 18, 2019 | 4017 | 3930 | 3966 | 5,400 | -1.26(-0.03%) | |
Mar 17, 2019 | 3993 | 3927 | 3967 | 2,751 | -21.85(-0.55%) | |
Mar 16, 2019 | 4040 | 3897 | 3989 | 6,924 | +88.69(+2.27%) | |
Mar 15, 2019 | 3912 | 3843 | 3900 | 6,461 | +47.25(+1.23%) | |
Mar 14, 2019 | 3904 | 3775 | 3853 | 5,137 | -1.58(-0.04%) | |
Mar 13, 2019 | 3875 | 3820 | 3855 | 4,405 | -5.69(-0.15%) | |
Mar 12, 2019 | 3878 | 3791 | 3860 | 5,630 | +6.99(+0.18%) | |
Mar 11, 2019 | 3913 | 3813 | 3853 | 6,642 | -52.49(-1.34%) | |
Mar 10, 2019 | 3921 | 3862 | 3906 | 3,008 | -3.61(-0.09%) | |
Mar 09, 2019 | 3950 | 3830 | 3909 | 5,156 | +78.93(+2.06%) | |
Mar 08, 2019 | 3924 | 3760 | 3830 | 7,702 | -22.27(-0.58%) | |
Mar 07, 2019 | 3891 | 3826 | 3853 | 7,986 | +0.22(+0.01%) | |
Mar 06, 2019 | 3895 | 3809 | 3853 | 6,368 | +15.24(+0.40%) | |
Mar 05, 2019 | 3877 | 3690 | 3837 | 7,244 | +139.37(+3.77%) | |
Mar 04, 2019 | 3807 | 3670 | 3698 | 7,320 | -81.76(-2.16%) | |
Mar 03, 2019 | 3822 | 3756 | 3780 | 2,488 | -27.47(-0.72%) | |
Mar 02, 2019 | 3819 | 3760 | 3807 | 3,295 | -5.83(-0.15%) |