Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2680 | 2740 | 2600 | 2620 | 21 | -43.60(-1.64%) |
May 30, 2019 | 2600 | 2719 | 2600 | 2664 | 12 | +123.60(+4.87%) |
May 29, 2019 | 2620 | 2660 | 2388 | 2540 | 51 | -180.00(-6.62%) |
May 28, 2019 | 2840 | 2840 | 2672 | 2720 | 18 | -60.00(-2.16%) |
May 24, 2019 | 2800 | 2860 | 2780 | 2780 | 24 | -40.00(-1.42%) |
May 23, 2019 | 2720 | 2843 | 2680 | 2820 | 35 | +100.00(+3.68%) |
May 22, 2019 | 2900 | 2940 | 2720 | 2720 | 375 | -400.00(-12.82%) |
May 21, 2019 | 3180 | 3440 | 3020 | 3120 | 155 | -160.00(-4.88%) |
May 20, 2019 | 3760 | 3782 | 3280 | 3280 | 100 | -540.00(-14.14%) |
May 17, 2019 | 3740 | 4041 | 3486 | 3820 | 26 | +160.00(+4.37%) |
May 16, 2019 | 3760 | 3940 | 3660 | 3660 | 21 | -300.00(-7.58%) |
May 15, 2019 | 3800 | 4280 | 3700 | 3960 | 84 | +260.00(+7.03%) |
May 14, 2019 | 4000 | 4300 | 3600 | 3700 | 73 | -1280.00(-25.70%) |
May 13, 2019 | 3620 | 3640 | 3400 | 4980 | 89 | +1200.00(+31.75%) |
May 10, 2019 | 3800 | 3980 | 3700 | 3780 | 25 | -200.00(-5.03%) |
May 09, 2019 | 4120 | 4120 | 3600 | 3980 | 28 | -220.00(-5.24%) |
May 08, 2019 | 4120 | 5400 | 3820 | 4200 | 305 | +200.00(+5.00%) |
May 07, 2019 | 3420 | 4161 | 3420 | 4000 | 91 | +600.00(+17.65%) |
May 06, 2019 | 3400 | 3560 | 3140 | 3400 | 18 | +27.00(+0.80%) |
May 03, 2019 | 3459 | 3459 | 3100 | 3373 | 9 | +73.00(+2.21%) |
May 02, 2019 | 3420 | 3420 | 3220 | 3300 | 5 | -180.00(-5.17%) |
May 01, 2019 | 3460 | 3480 | 3160 | 3480 | 0 | +72.20(+2.12%) |
Apr 30, 2019 | 3289 | 3408 | 3075 | 3408 | 3 | +167.80(+5.18%) |
Apr 29, 2019 | 3340 | 3500 | 3000 | 3240 | 11 | -110.00(-3.28%) |
Apr 26, 2019 | 3400 | 3560 | 3340 | 3350 | 9 | -203.20(-5.72%) |
Apr 25, 2019 | 3720 | 3890 | 3500 | 3553 | 5 | -226.80(-6.00%) |
Apr 24, 2019 | 3880 | 3880 | 3520 | 3780 | 3 | +81.60(+2.21%) |
Apr 23, 2019 | 4260 | 4400 | 3500 | 3698 | 26 | -241.60(-6.13%) |
Apr 22, 2019 | 4220 | 4471 | 3920 | 3940 | 13 | -210.20(-5.06%) |
Apr 18, 2019 | 3940 | 4150 | 3800 | 4150 | 4 | +230.20(+5.87%) |
Apr 17, 2019 | 3739 | 4300 | 3739 | 3920 | 9 | +20.00(+0.51%) |
Apr 16, 2019 | 4160 | 4160 | 3720 | 3900 | 9 | -280.00(-6.70%) |
Apr 15, 2019 | 4620 | 4620 | 3580 | 4180 | 36 | -397.40(-8.68%) |
Apr 12, 2019 | 3960 | 5000 | 3920 | 4577 | 91 | +737.40(+19.20%) |
Apr 11, 2019 | 3900 | 3960 | 3766 | 3840 | 5 | -100.00(-2.54%) |
Apr 10, 2019 | 3760 | 4127 | 3660 | 3940 | 1 | +260.00(+7.07%) |
Apr 09, 2019 | 4080 | 4139 | 3620 | 3680 | 7 | -480.00(-11.54%) |
Apr 08, 2019 | 4020 | 4300 | 4000 | 4160 | 16 | +200.00(+5.05%) |
Apr 05, 2019 | 3600 | 3980 | 3540 | 3960 | 5 | +360.00(+10.00%) |
Apr 04, 2019 | 3640 | 3820 | 3600 | 3600 | 4 | -40.00(-1.10%) |
Apr 03, 2019 | 3720 | 3760 | 3603 | 3640 | 8 | -80.00(-2.15%) |
Apr 02, 2019 | 3660 | 3880 | 3600 | 3720 | 8 | -40.00(-1.06%) |
Apr 01, 2019 | 4140 | 4180 | 3620 | 3760 | 13 | -220.00(-5.53%) |
Mar 29, 2019 | 3740 | 3980 | 3740 | 3980 | 4 | +140.00(+3.65%) |
Mar 28, 2019 | 4280 | 4280 | 3595 | 3840 | 17 | -460.00(-10.70%) |
Mar 27, 2019 | 4540 | 4800 | 4100 | 4300 | 16 | -240.00(-5.29%) |
Mar 26, 2019 | 4500 | 5140 | 4420 | 4540 | 44 | +40.00(+0.89%) |
Mar 25, 2019 | 4740 | 4780 | 4500 | 4500 | 7 | -300.00(-6.25%) |
Mar 22, 2019 | 4581 | 4900 | 4581 | 4800 | 10 | +180.00(+3.90%) |
Mar 21, 2019 | 4740 | 4767 | 4380 | 4620 | 5 | -124.20(-2.62%) |
Mar 20, 2019 | 4771 | 4780 | 4744 | 4744 | 1 | -35.80(-0.75%) |
Mar 19, 2019 | 4700 | 5000 | 4187 | 4780 | 6 | +280.00(+6.22%) |
Mar 18, 2019 | 4640 | 4640 | 4240 | 4500 | 4 | -100.00(-2.17%) |
Mar 15, 2019 | 4680 | 4700 | 4400 | 4600 | 4 | +0.00(+0.00%) |
Mar 14, 2019 | 4521 | 4940 | 4245 | 4600 | 17 | -40.00(-0.86%) |
Mar 13, 2019 | 4380 | 4640 | 4200 | 4640 | 5 | +40.00(+0.87%) |
Mar 12, 2019 | 4800 | 4840 | 4100 | 4600 | 9 | -160.00(-3.36%) |
Mar 11, 2019 | 4560 | 4760 | 4400 | 4760 | 7 | +260.00(+5.78%) |
Mar 08, 2019 | 4800 | 4800 | 4500 | 4500 | 2 | -180.00(-3.85%) |
Mar 07, 2019 | 4600 | 4880 | 4500 | 4680 | 1 | -200.00(-4.10%) |
Mar 06, 2019 | 4420 | 4880 | 4420 | 4880 | 5 | +480.00(+10.91%) |
Mar 05, 2019 | 4880 | 4980 | 4400 | 4400 | 4 | -400.00(-8.33%) |
Mar 04, 2019 | 4880 | 5016 | 4720 | 4800 | 2 | -150.00(-3.03%) |
Mar 01, 2019 | 4900 | 5040 | 4900 | 4950 | 6 | +230.00(+4.87%) |
Feb 28, 2019 | 5180 | 5180 | 4720 | 4720 | 6 | -459.80(-8.88%) |
Feb 27, 2019 | 5100 | 5180 | 4700 | 5180 | 8 | +219.80(+4.43%) |
Feb 26, 2019 | 5180 | 5200 | 4700 | 4960 | 16 | -40.00(-0.80%) |
Feb 25, 2019 | 5460 | 5460 | 4700 | 5000 | 15 | +300.00(+6.38%) |
Feb 22, 2019 | 4810 | 4810 | 4620 | 4700 | 1 | +0.00(+0.00%) |
Feb 21, 2019 | 4840 | 4900 | 4600 | 4700 | 1 | +100.00(+2.17%) |
Feb 20, 2019 | 4800 | 4980 | 4600 | 4600 | 2 | -180.00(-3.77%) |
Feb 19, 2019 | 4800 | 5000 | 4600 | 4780 | 7 | +40.00(+0.84%) |
Feb 15, 2019 | 4800 | 4940 | 4740 | 4740 | 2 | -80.00(-1.66%) |
Feb 14, 2019 | 5260 | 5280 | 4800 | 4820 | 5 | -200.00(-3.98%) |
Feb 13, 2019 | 5280 | 5340 | 4800 | 5020 | 11 | -300.00(-5.64%) |
Feb 12, 2019 | 4940 | 5380 | 4940 | 5320 | 10 | +480.00(+9.92%) |
Feb 11, 2019 | 4860 | 5160 | 4744 | 4840 | 9 | -60.00(-1.22%) |
Feb 08, 2019 | 5040 | 5200 | 4520 | 4900 | 4 | -280.00(-5.41%) |
Feb 07, 2019 | 5200 | 6120 | 5180 | 5180 | 5 | -20.00(-0.38%) |
Feb 06, 2019 | 5500 | 5793 | 5200 | 5200 | 9 | -420.00(-7.47%) |
Feb 05, 2019 | 5960 | 6000 | 5500 | 5620 | 7 | -520.00(-8.47%) |
Feb 04, 2019 | 6329 | 6329 | 6080 | 6140 | 1 | -220.00(-3.46%) |
Feb 01, 2019 | 6780 | 6780 | 6080 | 6360 | 3 | -160.00(-2.45%) |
Jan 31, 2019 | 6380 | 6807 | 6380 | 6520 | 2 | +80.00(+1.24%) |
Jan 30, 2019 | 6080 | 6576 | 6080 | 6440 | 1 | +360.00(+5.92%) |
Jan 29, 2019 | 6120 | 6570 | 6045 | 6080 | 8 | +80.00(+1.33%) |
Jan 28, 2019 | 5880 | 6000 | 5880 | 6000 | 0 | +400.00(+7.14%) |
Jan 25, 2019 | 5700 | 6000 | 5600 | 5600 | 4 | -100.00(-1.75%) |
Jan 24, 2019 | 6300 | 6300 | 5628 | 5700 | 9 | -600.00(-9.52%) |
Jan 23, 2019 | 6480 | 6700 | 6160 | 6300 | 2 | -320.00(-4.83%) |
Jan 22, 2019 | 6700 | 6700 | 6600 | 6620 | 2 | -60.00(-0.90%) |
Jan 18, 2019 | 6600 | 6720 | 6600 | 6680 | 5 | +80.00(+1.21%) |
Jan 17, 2019 | 6620 | 6620 | 6600 | 6600 | 0 | -80.00(-1.20%) |
Jan 16, 2019 | 6840 | 6840 | 6533 | 6680 | 2 | +0.00(+0.00%) |
Jan 15, 2019 | 6720 | 6800 | 6094 | 6680 | 1 | -40.00(-0.60%) |
Jan 14, 2019 | 7320 | 7320 | 6500 | 6720 | 20 | -1120.00(-14.29%) |
Jan 11, 2019 | 7320 | 7840 | 7240 | 7840 | 0 | +529.40(+7.24%) |
Jan 10, 2019 | 7998 | 7998 | 7200 | 7311 | 3 | -689.40(-8.62%) |
Jan 09, 2019 | 7940 | 8116 | 7280 | 8000 | 5 | +220.00(+2.83%) |
Jan 08, 2019 | 7320 | 7780 | 7040 | 7780 | 3 | +580.00(+8.06%) |
Jan 07, 2019 | 7540 | 7540 | 7200 | 7200 | 0 | -60.00(-0.83%) |
Jan 04, 2019 | 6360 | 7840 | 6360 | 7260 | 10 | +680.00(+10.33%) |
Jan 03, 2019 | 7060 | 7060 | 6271 | 6580 | 1 | -560.00(-7.84%) |
Jan 02, 2019 | 6998 | 7160 | 6998 | 7140 | 1 | +300.00(+4.39%) |
Dec 31, 2018 | 7000 | 7160 | 6190 | 6840 | 1 | -200.00(-2.84%) |
Dec 28, 2018 | 7000 | 7140 | 7000 | 7040 | 5 | +540.00(+8.31%) |
Dec 27, 2018 | 6120 | 6881 | 6120 | 6500 | 4 | -500.00(-7.14%) |
Dec 26, 2018 | 6940 | 7000 | 6200 | 7000 | 4 | +0.00(+0.00%) |
Dec 24, 2018 | 6960 | 7000 | 6000 | 7000 | 3 | -60.00(-0.85%) |
Dec 21, 2018 | 7000 | 7580 | 6600 | 7060 | 8 | +60.00(+0.86%) |
Dec 20, 2018 | 7700 | 8000 | 7000 | 7000 | 12 | -600.00(-7.89%) |
Dec 19, 2018 | 7600 | 8180 | 7600 | 7600 | 15 | +200.00(+2.70%) |
Dec 18, 2018 | 8000 | 8360 | 7400 | 7400 | 23 | -400.00(-5.13%) |
Dec 17, 2018 | 8300 | 8400 | 7800 | 7800 | 10 | -600.00(-7.14%) |
Dec 14, 2018 | 8400 | 8480 | 8020 | 8400 | 4 | +0.00(+0.00%) |
Dec 13, 2018 | 8700 | 8700 | 8380 | 8400 | 5 | -200.00(-2.33%) |
Dec 12, 2018 | 9200 | 9200 | 8500 | 8600 | 8 | -420.00(-4.66%) |
Dec 11, 2018 | 9160 | 9200 | 8480 | 9020 | 36 | +1500.00(+19.95%) |
Dec 10, 2018 | 8320 | 8600 | 7500 | 7520 | 12 | -940.00(-11.11%) |
Dec 07, 2018 | 8000 | 8600 | 8000 | 8460 | 1 | +460.00(+5.75%) |
Dec 06, 2018 | 8240 | 8600 | 8000 | 8000 | 4 | -520.00(-6.10%) |
Dec 04, 2018 | 8460 | 8520 | 8460 | 8520 | 0 | -60.00(-0.70%) |
Dec 03, 2018 | 8800 | 8800 | 8200 | 8580 | 9 | -220.00(-2.50%) |
Nov 30, 2018 | 8700 | 8820 | 8360 | 8800 | 4 | +280.00(+3.29%) |
Nov 29, 2018 | 8780 | 8900 | 8520 | 8520 | 0 | -380.00(-4.27%) |
Nov 28, 2018 | 8960 | 8960 | 8500 | 8900 | 3 | -200.00(-2.20%) |
Nov 27, 2018 | 9260 | 9390 | 9100 | 9100 | 15 | -300.00(-3.19%) |
Nov 26, 2018 | 9180 | 9700 | 8960 | 9400 | 4 | +560.00(+6.33%) |
Nov 23, 2018 | 8850 | 8850 | 8500 | 8840 | 0 | -160.00(-1.78%) |
Nov 21, 2018 | 9000 | 9000 | 9000 | 0 | -140.00(-1.53%) | |
Nov 20, 2018 | 8300 | 10000 | 8220 | 9140 | 24 | +920.00(+11.19%) |
Nov 19, 2018 | 8940 | 9100 | 8220 | 8220 | 3 | -980.00(-10.65%) |
Nov 16, 2018 | 8700 | 9480 | 8210 | 9200 | 7 | +660.00(+7.73%) |
Nov 15, 2018 | 8680 | 8740 | 8500 | 8540 | 3 | -360.00(-4.04%) |
Nov 14, 2018 | 9200 | 9200 | 8700 | 8900 | 1 | -160.00(-1.77%) |
Nov 13, 2018 | 8780 | 9176 | 8700 | 9060 | 2 | +100.00(+1.12%) |
Nov 12, 2018 | 8500 | 8960 | 8500 | 8960 | 2 | +400.00(+4.67%) |
Nov 09, 2018 | 8700 | 9360 | 8560 | 8560 | 3 | -180.00(-2.06%) |
Nov 08, 2018 | 9440 | 9440 | 8740 | 8740 | 6 | -720.40(-7.61%) |
Nov 07, 2018 | 10800 | 10800 | 9100 | 9460 | 17 | -559.60(-5.58%) |
Nov 06, 2018 | 10340 | 10340 | 9600 | 10020 | 30 | +260.00(+2.66%) |
Nov 05, 2018 | 10260 | 10420 | 9698 | 9760 | 38 | +360.00(+3.83%) |
Nov 02, 2018 | 9620 | 10760 | 9400 | 9400 | 8 | -220.00(-2.29%) |
Nov 01, 2018 | 10160 | 10260 | 9400 | 9620 | 7 | -620.00(-6.05%) |
Oct 31, 2018 | 10380 | 10380 | 9900 | 10240 | 9 | +340.00(+3.43%) |
Oct 30, 2018 | 9520 | 11200 | 9400 | 9900 | 5 | +360.00(+3.77%) |
Oct 29, 2018 | 11140 | 11216 | 9500 | 9540 | 11 | -920.00(-8.80%) |
Oct 26, 2018 | 9500 | 10800 | 9500 | 10460 | 18 | +840.00(+8.73%) |
Oct 25, 2018 | 9640 | 9840 | 8540 | 9620 | 20 | +320.00(+3.44%) |
Oct 24, 2018 | 9560 | 9640 | 9140 | 9300 | 10 | +255.00(+2.82%) |
Oct 23, 2018 | 9000 | 9589 | 8936 | 9045 | 2 | +165.00(+1.86%) |
Oct 22, 2018 | 9200 | 9200 | 8822 | 8880 | 2 | -120.00(-1.33%) |
Oct 19, 2018 | 9020 | 9020 | 8700 | 9000 | 3 | +100.00(+1.12%) |
Oct 18, 2018 | 8920 | 9040 | 8900 | 8900 | 7 | +295.40(+3.43%) |
Oct 17, 2018 | 8900 | 8900 | 8225 | 8605 | 1 | -209.00(-2.37%) |
Oct 16, 2018 | 8900 | 9180 | 8080 | 8814 | 8 | -86.40(-0.97%) |
Oct 15, 2018 | 9060 | 9060 | 8900 | 8900 | 2 | -200.00(-2.20%) |
Oct 12, 2018 | 8880 | 9260 | 8680 | 9100 | 9 | +240.00(+2.71%) |
Oct 11, 2018 | 9500 | 10000 | 8600 | 8860 | 26 | +220.00(+2.55%) |
Oct 10, 2018 | 9100 | 9100 | 8000 | 8640 | 4 | +140.00(+1.65%) |
Oct 09, 2018 | 8860 | 8880 | 8500 | 8500 | 7 | -280.00(-3.19%) |
Oct 08, 2018 | 8700 | 8780 | 8700 | 8780 | 0 | +280.00(+3.29%) |
Oct 05, 2018 | 8880 | 8880 | 8500 | 8500 | 9 | +280.00(+3.41%) |
Oct 04, 2018 | 8720 | 8720 | 8200 | 8220 | 1 | -580.00(-6.59%) |
Oct 03, 2018 | 8480 | 8800 | 8040 | 8800 | 2 | +200.00(+2.33%) |
Oct 02, 2018 | 8840 | 8840 | 8020 | 8600 | 4 | -380.00(-4.23%) |
Oct 01, 2018 | 8500 | 8980 | 8500 | 8980 | 2 | +380.00(+4.42%) |
Sep 28, 2018 | 9400 | 9400 | 8020 | 8600 | 7 | -720.00(-7.73%) |
Sep 27, 2018 | 9400 | 9400 | 9320 | 9320 | 0 | +61.40(+0.66%) |
Sep 26, 2018 | 9460 | 9460 | 8761 | 9259 | 23 | -161.40(-1.71%) |
Sep 25, 2018 | 9100 | 9460 | 8160 | 9420 | 14 | +370.00(+4.09%) |
Sep 24, 2018 | 8940 | 9317 | 8940 | 9050 | 17 | +150.00(+1.69%) |
Sep 21, 2018 | 9240 | 9430 | 8260 | 8900 | 28 | -340.00(-3.68%) |
Sep 20, 2018 | 9220 | 9420 | 8614 | 9240 | 30 | +1080.00(+13.24%) |
Sep 19, 2018 | 8360 | 8380 | 8000 | 8160 | 6 | -200.00(-2.39%) |
Sep 18, 2018 | 7560 | 8461 | 7400 | 8360 | 30 | +160.00(+1.95%) |
Sep 17, 2018 | 7500 | 8500 | 7120 | 8200 | 32 | +280.00(+3.54%) |
Sep 14, 2018 | 8040 | 8800 | 7160 | 7920 | 13 | -280.00(-3.41%) |
Sep 13, 2018 | 8640 | 8800 | 8040 | 8200 | 9 | -500.00(-5.75%) |
Sep 12, 2018 | 9180 | 9220 | 8650 | 8700 | 8 | -300.00(-3.33%) |
Sep 11, 2018 | 8600 | 9421 | 8500 | 9000 | 29 | +300.00(+3.45%) |
Sep 10, 2018 | 8600 | 9540 | 8600 | 8700 | 5 | -400.00(-4.40%) |
Sep 07, 2018 | 8800 | 9430 | 8580 | 9100 | 5 | -90.00(-0.98%) |
Sep 06, 2018 | 9200 | 9600 | 9000 | 9190 | 39 | -12.40(-0.13%) |
Sep 05, 2018 | 9700 | 9725 | 9200 | 9202 | 16 | -537.60(-5.52%) |
Sep 04, 2018 | 9740 | 9740 | 9314 | 9740 | 3 | +40.00(+0.41%) |
Aug 31, 2018 | 9700 | 9700 | 9700 | 0 | +174.00(+1.83%) | |
Aug 30, 2018 | 9600 | 9600 | 9500 | 9526 | 3 | -114.00(-1.18%) |
Aug 29, 2018 | 9540 | 9937 | 9540 | 9640 | 7 | -60.00(-0.62%) |
Aug 28, 2018 | 9566 | 9700 | 9564 | 9700 | 1 | +100.00(+1.04%) |
Aug 27, 2018 | 9500 | 9660 | 9500 | 9600 | 3 | +0.00(+0.00%) |
Aug 24, 2018 | 9460 | 9600 | 9460 | 9600 | 3 | +80.00(+0.84%) |
Aug 23, 2018 | 9720 | 9780 | 9320 | 9520 | 12 | +300.00(+3.25%) |
Aug 22, 2018 | 9480 | 9500 | 9200 | 9220 | 2 | -280.00(-2.95%) |
Aug 21, 2018 | 9651 | 9651 | 9500 | 9500 | 0 | -199.80(-2.06%) |
Aug 20, 2018 | 9463 | 9720 | 9300 | 9700 | 4 | -0.20(-0.00%) |
Aug 17, 2018 | 9300 | 9700 | 9300 | 9700 | 10 | +200.00(+2.11%) |
Aug 16, 2018 | 9251 | 9500 | 9251 | 9500 | 7 | +20.00(+0.21%) |
Aug 15, 2018 | 9480 | 9480 | 9480 | 9480 | 0 | +0.00(+0.00%) |
Aug 14, 2018 | 9400 | 9480 | 9100 | 9480 | 6 | +478.00(+5.31%) |
Aug 13, 2018 | 9120 | 9760 | 9002 | 9002 | 2 | -118.00(-1.29%) |
Aug 10, 2018 | 9540 | 9780 | 9100 | 9120 | 2 | -440.00(-4.60%) |
Aug 09, 2018 | 9600 | 9600 | 9040 | 9560 | 0 | -220.00(-2.25%) |
Aug 08, 2018 | 10000 | 10000 | 9180 | 9780 | 4 | +340.00(+3.60%) |
Aug 07, 2018 | 9060 | 9500 | 9060 | 9440 | 5 | -20.00(-0.21%) |
Aug 06, 2018 | 9440 | 9500 | 9100 | 9460 | 6 | +20.00(+0.21%) |
Aug 03, 2018 | 8580 | 9440 | 8580 | 9440 | 4 | +20.00(+0.21%) |
Aug 02, 2018 | 9440 | 9440 | 9000 | 9420 | 13 | +420.00(+4.67%) |
Aug 01, 2018 | 9500 | 9500 | 9000 | 9000 | 7 | -500.00(-5.26%) |
Jul 31, 2018 | 9500 | 9500 | 8800 | 9500 | 3 | +674.80(+7.65%) |
Jul 30, 2018 | 8500 | 9000 | 8500 | 8825 | 9 | -574.20(-6.11%) |