Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7472 | 7607 | 7415 | 7514 | 0 | -23.36(-0.31%) |
May 30, 2019 | 7502 | 7681 | 7365 | 7537 | 0 | +38.01(+0.51%) |
May 29, 2019 | 7582 | 7625 | 7452 | 7499 | 0 | -93.05(-1.23%) |
May 28, 2019 | 7691 | 7753 | 7584 | 7592 | 0 | -75.59(-0.99%) |
May 24, 2019 | 7678 | 7763 | 7616 | 7668 | 0 | +37.55(+0.49%) |
May 23, 2019 | 7686 | 7723 | 7589 | 7630 | 0 | -118.17(-1.53%) |
May 22, 2019 | 7760 | 7862 | 7692 | 7748 | 0 | +6.29(+0.08%) |
May 21, 2019 | 7803 | 7872 | 7701 | 7742 | 0 | -34.39(-0.44%) |
May 20, 2019 | 7750 | 7860 | 7678 | 7777 | 0 | -29.37(-0.38%) |
May 17, 2019 | 7742 | 7919 | 7707 | 7806 | 0 | +29.08(+0.37%) |
May 16, 2019 | 7764 | 7863 | 7694 | 7777 | 0 | +14.08(+0.18%) |
May 15, 2019 | 7705 | 7837 | 7650 | 7763 | 0 | +17.54(+0.23%) |
May 14, 2019 | 7756 | 7823 | 7682 | 7745 | 0 | +12.96(+0.17%) |
May 13, 2019 | 7716 | 7822 | 7645 | 7732 | 0 | -101.70(-1.30%) |
May 10, 2019 | 7833 | 7930 | 7687 | 7834 | 0 | -17.45(-0.22%) |
May 09, 2019 | 7826 | 7895 | 7721 | 7851 | 0 | -11.52(-0.15%) |
May 08, 2019 | 7854 | 7965 | 7769 | 7863 | 0 | -24.12(-0.31%) |
May 07, 2019 | 8026 | 8082 | 7821 | 7887 | 0 | -196.50(-2.43%) |
May 06, 2019 | 7963 | 8115 | 7947 | 8084 | 0 | +30.57(+0.38%) |
May 03, 2019 | 8034 | 8145 | 7973 | 8053 | 0 | +63.55(+0.80%) |
May 02, 2019 | 7883 | 8062 | 7842 | 7989 | 0 | +102.49(+1.30%) |
May 01, 2019 | 7990 | 8012 | 7865 | 7887 | 0 | -99.61(-1.25%) |
Apr 30, 2019 | 7939 | 8027 | 7890 | 7987 | 0 | +61.60(+0.78%) |
Apr 29, 2019 | 7862 | 7956 | 7819 | 7925 | 0 | +77.32(+0.99%) |
Apr 26, 2019 | 7748 | 7866 | 7688 | 7848 | 0 | +107.61(+1.39%) |
Apr 25, 2019 | 7813 | 7836 | 7704 | 7740 | 0 | -104.60(-1.33%) |
Apr 24, 2019 | 7767 | 7906 | 7746 | 7845 | 0 | +89.43(+1.15%) |
Apr 23, 2019 | 7700 | 7838 | 7690 | 7755 | 0 | +47.87(+0.62%) |
Apr 22, 2019 | 7721 | 7818 | 7628 | 7707 | 0 | -22.67(-0.29%) |
Apr 18, 2019 | 7526 | 7776 | 7411 | 7730 | 0 | +243.39(+3.25%) |
Apr 17, 2019 | 7553 | 7624 | 7444 | 7487 | 0 | -36.02(-0.48%) |
Apr 16, 2019 | 7540 | 7577 | 7483 | 7523 | 0 | +15.51(+0.21%) |
Apr 15, 2019 | 7440 | 7568 | 7278 | 7507 | 0 | +89.97(+1.21%) |
Apr 12, 2019 | 7361 | 7447 | 7309 | 7417 | 0 | +87.23(+1.19%) |
Apr 11, 2019 | 7315 | 7408 | 7277 | 7330 | 0 | +33.38(+0.46%) |
Apr 10, 2019 | 7284 | 7332 | 7180 | 7296 | 0 | +59.20(+0.82%) |
Apr 09, 2019 | 7449 | 7476 | 7151 | 7237 | 0 | -259.29(-3.46%) |
Apr 08, 2019 | 7467 | 7536 | 7429 | 7497 | 0 | +4.63(+0.06%) |
Apr 05, 2019 | 7446 | 7518 | 7410 | 7492 | 0 | +62.81(+0.85%) |
Apr 04, 2019 | 7397 | 7487 | 7342 | 7429 | 0 | +43.84(+0.59%) |
Apr 03, 2019 | 7365 | 7454 | 7305 | 7385 | 0 | +71.35(+0.98%) |
Apr 02, 2019 | 7336 | 7356 | 7223 | 7314 | 0 | -27.58(-0.38%) |
Apr 01, 2019 | 7291 | 7373 | 7221 | 7342 | 0 | +88.75(+1.22%) |
Mar 29, 2019 | 7263 | 7326 | 7205 | 7253 | 0 | +13.22(+0.18%) |
Mar 28, 2019 | 7104 | 7277 | 7080 | 7240 | 0 | +127.28(+1.79%) |
Mar 27, 2019 | 7016 | 7140 | 6967 | 7112 | 0 | +103.23(+1.47%) |
Mar 26, 2019 | 7071 | 7103 | 6960 | 7009 | 0 | -17.16(-0.24%) |
Mar 25, 2019 | 6924 | 7056 | 6904 | 7026 | 0 | +93.73(+1.35%) |
Mar 22, 2019 | 7102 | 7142 | 6922 | 6932 | 0 | -205.47(-2.88%) |
Mar 21, 2019 | 7025 | 7183 | 7008 | 7138 | 0 | +92.51(+1.31%) |
Mar 20, 2019 | 7094 | 7120 | 7013 | 7045 | 0 | -45.77(-0.65%) |
Mar 19, 2019 | 7162 | 7204 | 7074 | 7091 | 0 | -34.64(-0.49%) |
Mar 18, 2019 | 7065 | 7150 | 7029 | 7126 | 0 | +77.95(+1.11%) |
Mar 15, 2019 | 7119 | 7164 | 7007 | 7048 | 0 | -57.55(-0.81%) |
Mar 14, 2019 | 7149 | 7183 | 7083 | 7105 | 0 | -62.04(-0.87%) |
Mar 13, 2019 | 7109 | 7218 | 7088 | 7168 | 0 | +41.11(+0.58%) |
Mar 12, 2019 | 7092 | 7166 | 7037 | 7126 | 0 | +33.67(+0.47%) |
Mar 11, 2019 | 7036 | 7116 | 6972 | 7093 | 0 | +71.89(+1.02%) |
Mar 08, 2019 | 6986 | 7046 | 6922 | 7021 | 0 | -18.37(-0.26%) |
Mar 07, 2019 | 7102 | 7156 | 6994 | 7039 | 0 | -73.09(-1.03%) |
Mar 06, 2019 | 7185 | 7268 | 7078 | 7112 | 0 | -82.34(-1.14%) |
Mar 05, 2019 | 7205 | 7279 | 7132 | 7195 | 0 | -3.27(-0.05%) |
Mar 04, 2019 | 7272 | 7316 | 7127 | 7198 | 0 | -52.27(-0.72%) |