Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2500 | 2609 | 2449 | 2500 | 62 | -20.00(-0.79%) |
May 30, 2019 | 2440 | 2580 | 2440 | 2520 | 35 | +80.00(+3.28%) |
May 29, 2019 | 2500 | 2593 | 2440 | 2440 | 44 | -100.00(-3.94%) |
May 28, 2019 | 2680 | 2680 | 2500 | 2540 | 70 | -120.00(-4.51%) |
May 24, 2019 | 2640 | 2700 | 2556 | 2660 | 55 | +0.00(+0.00%) |
May 23, 2019 | 2660 | 2700 | 2400 | 2660 | 151 | -100.00(-3.62%) |
May 22, 2019 | 2900 | 2990 | 2700 | 2760 | 278 | -60.00(-2.13%) |
May 21, 2019 | 2820 | 2860 | 2740 | 2820 | 100 | +40.00(+1.44%) |
May 20, 2019 | 2800 | 2900 | 2780 | 2780 | 53 | -40.00(-1.42%) |
May 17, 2019 | 2920 | 2920 | 2760 | 2820 | 98 | -100.00(-3.42%) |
May 16, 2019 | 2800 | 2940 | 2756 | 2920 | 65 | +180.00(+6.57%) |
May 15, 2019 | 2760 | 2840 | 2700 | 2740 | 80 | -20.00(-0.72%) |
May 14, 2019 | 2740 | 2860 | 2700 | 2760 | 66 | +0.00(+0.00%) |
May 13, 2019 | 2840 | 2900 | 2740 | 2760 | 63 | -100.00(-3.50%) |
May 10, 2019 | 2800 | 2920 | 2780 | 2860 | 45 | -20.00(-0.69%) |
May 09, 2019 | 2900 | 2900 | 2680 | 2880 | 77 | -20.00(-0.69%) |
May 08, 2019 | 2880 | 2940 | 2840 | 2900 | 28 | +20.00(+0.69%) |
May 07, 2019 | 2960 | 3000 | 2820 | 2880 | 33 | -80.00(-2.70%) |
May 06, 2019 | 2980 | 3000 | 2900 | 2960 | 38 | -40.00(-1.33%) |
May 03, 2019 | 2880 | 3000 | 2800 | 3000 | 101 | +40.00(+1.35%) |
May 02, 2019 | 2940 | 2960 | 2801 | 2960 | 42 | -20.00(-0.67%) |
May 01, 2019 | 3040 | 3060 | 2860 | 2980 | 37 | -60.00(-1.97%) |
Apr 30, 2019 | 3000 | 3080 | 2920 | 3040 | 100 | +40.00(+1.33%) |
Apr 29, 2019 | 2980 | 3000 | 2860 | 3000 | 79 | +0.00(+0.00%) |
Apr 26, 2019 | 3000 | 3020 | 2960 | 3000 | 58 | +0.00(+0.00%) |
Apr 25, 2019 | 2920 | 3000 | 2920 | 3000 | 63 | +60.00(+2.04%) |
Apr 24, 2019 | 2920 | 2960 | 2900 | 2940 | 26 | +20.00(+0.68%) |
Apr 23, 2019 | 2860 | 2940 | 2860 | 2920 | 61 | +80.00(+2.82%) |
Apr 22, 2019 | 2720 | 2860 | 2720 | 2840 | 26 | +80.00(+2.90%) |
Apr 18, 2019 | 2800 | 2820 | 2620 | 2760 | 110 | -60.00(-2.13%) |
Apr 17, 2019 | 2980 | 3000 | 2800 | 2820 | 134 | -160.00(-5.37%) |
Apr 16, 2019 | 2980 | 3000 | 2900 | 2980 | 65 | -20.00(-0.67%) |
Apr 15, 2019 | 3000 | 3040 | 2880 | 3000 | 54 | +60.00(+2.04%) |
Apr 12, 2019 | 2960 | 3040 | 2866 | 2940 | 143 | -20.00(-0.68%) |
Apr 11, 2019 | 3000 | 3020 | 2869 | 2960 | 71 | +0.00(+0.00%) |
Apr 10, 2019 | 2860 | 3020 | 2860 | 2960 | 174 | +20.00(+0.68%) |
Apr 09, 2019 | 2980 | 3006 | 2660 | 2940 | 230 | -199.80(-6.36%) |
Apr 08, 2019 | 2960 | 3120 | 2940 | 3140 | 196 | +119.80(+3.97%) |
Apr 05, 2019 | 2940 | 3076 | 2940 | 3020 | 77 | +60.00(+2.03%) |
Apr 04, 2019 | 3000 | 3020 | 2920 | 2960 | 92 | +0.00(+0.00%) |
Apr 03, 2019 | 3020 | 3080 | 2940 | 2960 | 98 | -60.00(-1.99%) |
Apr 02, 2019 | 3120 | 3120 | 3020 | 3020 | 139 | +60.00(+2.03%) |
Apr 01, 2019 | 3040 | 3100 | 2940 | 2960 | 135 | -60.00(-1.99%) |
Mar 29, 2019 | 3100 | 3100 | 3020 | 3020 | 110 | -60.00(-1.95%) |
Mar 28, 2019 | 3020 | 3100 | 2960 | 3080 | 149 | +40.00(+1.32%) |
Mar 27, 2019 | 3000 | 3080 | 2980 | 3040 | 101 | +0.00(+0.00%) |
Mar 26, 2019 | 3060 | 3120 | 3000 | 3040 | 57 | -20.00(-0.65%) |
Mar 25, 2019 | 2940 | 3100 | 2940 | 3060 | 112 | +100.00(+3.38%) |
Mar 22, 2019 | 3120 | 3140 | 2900 | 2960 | 207 | -160.00(-5.13%) |
Mar 21, 2019 | 3120 | 3160 | 3000 | 3120 | 156 | -40.00(-1.27%) |
Mar 20, 2019 | 3200 | 3306 | 3100 | 3160 | 195 | -20.00(-0.63%) |
Mar 19, 2019 | 3180 | 3200 | 3140 | 3180 | 167 | -20.00(-0.62%) |
Mar 18, 2019 | 3200 | 3300 | 3140 | 3200 | 286 | -20.00(-0.62%) |
Mar 15, 2019 | 3280 | 3400 | 3060 | 3220 | 614 | -20.00(-0.62%) |
Mar 14, 2019 | 3220 | 3320 | 3200 | 3240 | 635 | -60.00(-1.82%) |
Mar 13, 2019 | 3380 | 3400 | 3160 | 3300 | 1,043 | -40.00(-1.20%) |
Mar 12, 2019 | 2860 | 3360 | 2640 | 3340 | 1,517 | +460.00(+15.97%) |
Mar 11, 2019 | 2280 | 2900 | 2280 | 2880 | 1,656 | +600.00(+26.32%) |
Mar 08, 2019 | 2160 | 2301 | 2100 | 2280 | 219 | +80.00(+3.64%) |
Mar 07, 2019 | 2200 | 2240 | 2160 | 2200 | 97 | -40.00(-1.79%) |
Mar 06, 2019 | 2180 | 2240 | 2040 | 2240 | 197 | +100.00(+4.67%) |
Mar 05, 2019 | 2300 | 2360 | 2080 | 2140 | 330 | -80.00(-3.60%) |
Mar 04, 2019 | 2060 | 2520 | 2060 | 2220 | 1,455 | +360.00(+19.35%) |