Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2700 | 2860 | 2692 | 2740 | 45 | +0.00(+0.00%) |
Jun 27, 2019 | 2740 | 2840 | 2520 | 2740 | 88 | +0.00(+0.00%) |
Jun 26, 2019 | 2760 | 2900 | 2660 | 2740 | 139 | +20.00(+0.74%) |
Jun 25, 2019 | 2620 | 2766 | 2560 | 2720 | 91 | +80.00(+3.03%) |
Jun 24, 2019 | 2820 | 2900 | 2500 | 2640 | 126 | -200.00(-7.04%) |
Jun 21, 2019 | 3000 | 3020 | 2820 | 2840 | 111 | -220.00(-7.19%) |
Jun 20, 2019 | 3180 | 3200 | 3060 | 3060 | 63 | -100.00(-3.16%) |
Jun 19, 2019 | 3100 | 3260 | 3000 | 3160 | 132 | -420.00(-11.73%) |
Jun 18, 2019 | 3180 | 3580 | 3160 | 3580 | 113 | +400.00(+12.58%) |
Jun 17, 2019 | 3180 | 3300 | 3116 | 3180 | 62 | +0.00(+0.00%) |
Jun 14, 2019 | 3300 | 3300 | 3120 | 3180 | 35 | -120.00(-3.64%) |
Jun 13, 2019 | 3260 | 3380 | 3200 | 3300 | 133 | +140.00(+4.43%) |
Jun 12, 2019 | 3200 | 3200 | 3060 | 3160 | 57 | -40.00(-1.25%) |
Jun 11, 2019 | 3200 | 3260 | 3060 | 3200 | 58 | +0.00(+0.00%) |
Jun 10, 2019 | 3180 | 3280 | 3130 | 3200 | 63 | +20.00(+0.63%) |
Jun 07, 2019 | 3240 | 3240 | 3120 | 3180 | 28 | +0.00(+0.00%) |
Jun 06, 2019 | 3240 | 3300 | 3160 | 3180 | 73 | -40.00(-1.24%) |
Jun 05, 2019 | 3380 | 3440 | 3200 | 3220 | 89 | -180.00(-5.29%) |
Jun 04, 2019 | 3340 | 3460 | 3280 | 3400 | 47 | +80.00(+2.41%) |
Jun 03, 2019 | 3320 | 3400 | 3240 | 3320 | 98 | -20.00(-0.60%) |
May 31, 2019 | 3680 | 3680 | 3320 | 3340 | 168 | -300.00(-8.24%) |
May 30, 2019 | 3700 | 3780 | 3440 | 3640 | 148 | -100.00(-2.67%) |
May 29, 2019 | 3800 | 3860 | 3640 | 3740 | 100 | +40.00(+1.08%) |
May 28, 2019 | 4000 | 4060 | 3620 | 3700 | 212 | -360.00(-8.87%) |
May 24, 2019 | 3900 | 4080 | 3759 | 4060 | 223 | +260.00(+6.84%) |
May 23, 2019 | 4500 | 4980 | 3640 | 3800 | 3,846 | -260.00(-6.40%) |
May 22, 2019 | 3560 | 4160 | 3400 | 4060 | 584 | +639.80(+18.71%) |
May 21, 2019 | 3160 | 3440 | 3100 | 3420 | 339 | +300.20(+9.62%) |
May 20, 2019 | 3200 | 3280 | 3100 | 3120 | 99 | -160.00(-4.88%) |
May 17, 2019 | 3360 | 3400 | 3200 | 3280 | 54 | -80.00(-2.38%) |
May 16, 2019 | 3620 | 3720 | 3260 | 3360 | 130 | -240.00(-6.67%) |
May 15, 2019 | 3600 | 3620 | 3500 | 3600 | 48 | -20.00(-0.55%) |
May 14, 2019 | 3660 | 3740 | 3600 | 3620 | 90 | +0.00(+0.00%) |
May 13, 2019 | 3800 | 3900 | 3600 | 3620 | 91 | -380.00(-9.50%) |
May 10, 2019 | 3980 | 4047 | 3800 | 4000 | 68 | +40.00(+1.01%) |
May 09, 2019 | 4040 | 4100 | 3940 | 3960 | 41 | -120.00(-2.94%) |
May 08, 2019 | 4160 | 4160 | 4000 | 4080 | 34 | +80.00(+2.00%) |
May 07, 2019 | 4040 | 4140 | 3900 | 4000 | 121 | -100.00(-2.44%) |
May 06, 2019 | 4060 | 4140 | 3976 | 4100 | 56 | -100.00(-2.38%) |
May 03, 2019 | 4060 | 4340 | 4060 | 4200 | 72 | +160.00(+3.96%) |
May 02, 2019 | 4100 | 4220 | 3960 | 4040 | 124 | -120.00(-2.88%) |
May 01, 2019 | 4280 | 4359 | 4120 | 4160 | 58 | -200.00(-4.59%) |
Apr 30, 2019 | 4400 | 4400 | 4040 | 4360 | 100 | -40.00(-0.91%) |
Apr 29, 2019 | 4460 | 4460 | 4200 | 4400 | 93 | -100.00(-2.22%) |
Apr 26, 2019 | 4400 | 4500 | 4300 | 4500 | 42 | +80.00(+1.81%) |
Apr 25, 2019 | 4420 | 4540 | 4330 | 4420 | 44 | -20.00(-0.45%) |
Apr 24, 2019 | 4520 | 4620 | 4440 | 4440 | 69 | -180.00(-3.90%) |
Apr 23, 2019 | 4640 | 5080 | 4200 | 4620 | 366 | -60.00(-1.28%) |
Apr 22, 2019 | 4700 | 4800 | 4460 | 4680 | 468 | -80.00(-1.68%) |
Apr 18, 2019 | 5100 | 5100 | 4638 | 4760 | 193 | -100.00(-2.06%) |
Apr 17, 2019 | 4880 | 4904 | 4545 | 4860 | 93 | +0.00(+0.00%) |
Apr 16, 2019 | 4980 | 4980 | 4760 | 4860 | 80 | -40.00(-0.82%) |
Apr 15, 2019 | 5020 | 5100 | 4820 | 4900 | 55 | -120.00(-2.39%) |
Apr 12, 2019 | 5200 | 5240 | 4900 | 5020 | 113 | -180.00(-3.46%) |
Apr 11, 2019 | 5300 | 5300 | 5060 | 5200 | 127 | -100.00(-1.89%) |
Apr 10, 2019 | 5320 | 5360 | 5160 | 5300 | 107 | +40.00(+0.76%) |
Apr 09, 2019 | 5280 | 5500 | 5160 | 5260 | 143 | +220.00(+4.37%) |
Apr 08, 2019 | 5320 | 5420 | 5160 | 5040 | 268 | -380.00(-7.01%) |
Apr 05, 2019 | 5540 | 5620 | 5220 | 5420 | 649 | -200.00(-3.56%) |
Apr 04, 2019 | 5600 | 6280 | 5220 | 5620 | 8,323 | +960.00(+20.60%) |
Apr 03, 2019 | 4800 | 4980 | 4640 | 4660 | 128 | -140.00(-2.92%) |
Apr 02, 2019 | 5040 | 5100 | 4800 | 4800 | 105 | -220.00(-4.38%) |