Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 319400 | 319960 | 317107 | 318350 | 200 | +65.00(+0.02%) |
Jun 27, 2019 | 313200 | 318750 | 313200 | 318285 | 385 | +5580.00(+1.78%) |
Jun 26, 2019 | 312385 | 315000 | 312350 | 312705 | 223 | +5.00(+0.00%) |
Jun 25, 2019 | 310500 | 312700 | 309513 | 312700 | 337 | +2050.00(+0.66%) |
Jun 24, 2019 | 309000 | 311300 | 309000 | 310650 | 154 | +1650.00(+0.53%) |
Jun 21, 2019 | 311378 | 313100 | 309000 | 309000 | 200 | -3900.00(-1.25%) |
Jun 20, 2019 | 312600 | 313000 | 309120 | 312900 | 305 | +1934.00(+0.62%) |
Jun 19, 2019 | 309740 | 312450 | 309550 | 310966 | 270 | +2081.00(+0.67%) |
Jun 18, 2019 | 306915 | 309800 | 306410 | 308885 | 278 | +3405.00(+1.11%) |
Jun 17, 2019 | 308206 | 308206 | 305000 | 305480 | 133 | -2726.00(-0.88%) |
Jun 14, 2019 | 306695 | 308800 | 306320 | 308206 | 100 | +761.00(+0.25%) |
Jun 13, 2019 | 307000 | 308550 | 306795 | 307445 | 154 | +249.00(+0.08%) |
Jun 12, 2019 | 309400 | 310086 | 306465 | 307196 | 197 | -3042.00(-0.98%) |
Jun 11, 2019 | 313190 | 313600 | 309315 | 310238 | 163 | -1286.00(-0.41%) |
Jun 10, 2019 | 310460 | 312500 | 310280 | 311524 | 199 | +2259.00(+0.73%) |
Jun 07, 2019 | 310000 | 310500 | 308940 | 309265 | 200 | +1365.00(+0.44%) |
Jun 06, 2019 | 305306 | 308566 | 305200 | 307900 | 406 | +1500.00(+0.49%) |
Jun 05, 2019 | 305300 | 306543 | 303400 | 306400 | 162 | +2400.00(+0.79%) |
Jun 04, 2019 | 301790 | 304000 | 301500 | 304000 | 205 | +4258.00(+1.42%) |
Jun 03, 2019 | 297000 | 299775 | 296623 | 299742 | 271 | +2682.00(+0.90%) |
May 31, 2019 | 298000 | 299339 | 296800 | 297060 | 200 | -3817.00(-1.27%) |
May 30, 2019 | 300025 | 301662 | 300025 | 300877 | 188 | +1017.00(+0.34%) |
May 29, 2019 | 300100 | 300810 | 298070 | 299860 | 386 | -1190.00(-0.40%) |
May 28, 2019 | 304350 | 304500 | 301000 | 301050 | 258 | -1950.00(-0.64%) |
May 24, 2019 | 304540 | 305000 | 302850 | 303000 | 100 | -1115.00(-0.37%) |
May 23, 2019 | 303000 | 304200 | 300593 | 304115 | 420 | -185.00(-0.06%) |
May 22, 2019 | 305234 | 306355 | 304188 | 304300 | 122 | -1925.00(-0.63%) |
May 21, 2019 | 306000 | 307481 | 305400 | 306225 | 164 | +863.00(+0.28%) |
May 20, 2019 | 305100 | 305975 | 304138 | 305362 | 112 | -993.00(-0.32%) |
May 17, 2019 | 305450 | 309023 | 305150 | 306355 | 100 | -1581.00(-0.51%) |
May 16, 2019 | 308000 | 311000 | 307690 | 307936 | 161 | +2356.00(+0.77%) |
May 15, 2019 | 306000 | 307595 | 303475 | 305580 | 234 | -1270.00(-0.41%) |
May 14, 2019 | 310100 | 312081 | 306666 | 306850 | 308 | -1510.00(-0.49%) |
May 13, 2019 | 309750 | 311000 | 308360 | 308360 | 494 | -7140.00(-2.26%) |
May 10, 2019 | 310850 | 315910 | 308601 | 315500 | 400 | +1100.00(+0.35%) |
May 09, 2019 | 313500 | 314890 | 308325 | 314400 | 415 | -350.00(-0.11%) |
May 08, 2019 | 314900 | 324000 | 312500 | 314750 | 412 | -370.00(-0.12%) |
May 07, 2019 | 316400 | 317755 | 312000 | 315120 | 657 | -4880.00(-1.52%) |
May 06, 2019 | 322250 | 322250 | 317390 | 320000 | 609 | -7766.00(-2.37%) |
May 03, 2019 | 326000 | 328555 | 325385 | 327766 | 200 | +3552.00(+1.10%) |
May 02, 2019 | 325000 | 326557 | 322861 | 324214 | 200 | -1686.00(-0.52%) |
May 01, 2019 | 325700 | 328013 | 324926 | 325900 | 272 | +820.00(+0.25%) |
Apr 30, 2019 | 325000 | 325615 | 322294 | 325080 | 204 | +159.00(+0.05%) |
Apr 29, 2019 | 322000 | 325845 | 322000 | 324921 | 396 | +3921.00(+1.22%) |
Apr 26, 2019 | 318505 | 321494 | 318420 | 321000 | 300 | +2500.00(+0.78%) |
Apr 25, 2019 | 314900 | 319015 | 314295 | 318500 | 261 | +2500.00(+0.79%) |
Apr 24, 2019 | 317025 | 317703 | 315561 | 316000 | 230 | -1684.00(-0.53%) |
Apr 23, 2019 | 313865 | 317730 | 313756 | 317684 | 153 | +3584.00(+1.14%) |
Apr 22, 2019 | 313800 | 315310 | 313460 | 314100 | 103 | -1230.00(-0.39%) |
Apr 18, 2019 | 316620 | 317003 | 314610 | 315330 | 100 | -710.00(-0.22%) |
Apr 17, 2019 | 318000 | 318519 | 314694 | 316040 | 127 | -1460.00(-0.46%) |
Apr 16, 2019 | 315000 | 317500 | 315000 | 317500 | 140 | +3000.00(+0.95%) |
Apr 15, 2019 | 315000 | 315345 | 311570 | 314500 | 182 | +250.00(+0.08%) |
Apr 12, 2019 | 311000 | 317226 | 311000 | 314250 | 200 | +4375.00(+1.41%) |
Apr 11, 2019 | 308074 | 310500 | 306899 | 309875 | 183 | +2875.00(+0.94%) |
Apr 10, 2019 | 307700 | 307700 | 305600 | 307000 | 180 | -380.00(-0.12%) |
Apr 09, 2019 | 306820 | 307380 | 305600 | 307380 | 123 | -81.00(-0.03%) |
Apr 08, 2019 | 307674 | 308598 | 306185 | 307461 | 128 | -315.00(-0.10%) |
Apr 05, 2019 | 305495 | 308375 | 305495 | 307776 | 300 | +1315.00(+0.43%) |
Apr 04, 2019 | 305250 | 307385 | 305100 | 306461 | 266 | +711.00(+0.23%) |
Apr 03, 2019 | 308000 | 308240 | 304600 | 305750 | 201 | -250.00(-0.08%) |
Apr 02, 2019 | 307000 | 307900 | 305417 | 306000 | 248 | -1800.00(-0.58%) |