Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6266 | 6286 | 6220 | 6239 | 0 | -102.40(-1.61%) |
May 30, 2019 | 6318 | 6343 | 6294 | 6341 | 0 | +38.84(+0.62%) |
May 29, 2019 | 6324 | 6325 | 6257 | 6302 | 0 | -61.53(-0.97%) |
May 28, 2019 | 6405 | 6456 | 6358 | 6364 | 0 | -4.04(-0.06%) |
May 24, 2019 | 6401 | 6427 | 6354 | 6368 | 0 | +3.03(+0.05%) |
May 23, 2019 | 6366 | 6370 | 6292 | 6365 | 0 | -75.16(-1.17%) |
May 22, 2019 | 6387 | 6469 | 6382 | 6440 | 0 | +38.84(+0.61%) |
May 21, 2019 | 6428 | 6433 | 6385 | 6401 | 0 | +20.68(+0.32%) |
May 20, 2019 | 6382 | 6436 | 6343 | 6380 | 0 | -79.70(-1.23%) |
May 17, 2019 | 6472 | 6581 | 6452 | 6460 | 0 | -43.38(-0.67%) |
May 16, 2019 | 6393 | 6526 | 6379 | 6503 | 0 | +146.79(+2.31%) |
May 15, 2019 | 6268 | 6391 | 6240 | 6357 | 0 | +65.07(+1.03%) |
May 14, 2019 | 6248 | 6350 | 6240 | 6292 | 0 | +69.60(+1.12%) |
May 13, 2019 | 6260 | 6333 | 6206 | 6222 | 0 | -190.66(-2.97%) |
May 10, 2019 | 6301 | 6453 | 6246 | 6413 | 0 | +82.22(+1.30%) |
May 09, 2019 | 6269 | 6345 | 6233 | 6330 | 0 | -0.51(-0.01%) |
May 08, 2019 | 6327 | 6374 | 6293 | 6331 | 0 | -0.50(-0.01%) |
May 07, 2019 | 6379 | 6415 | 6266 | 6331 | 0 | -132.66(-2.05%) |
May 06, 2019 | 6375 | 6485 | 6361 | 6464 | 0 | -37.83(-0.58%) |
May 03, 2019 | 6424 | 6529 | 6419 | 6502 | 0 | +135.68(+2.13%) |
May 02, 2019 | 6455 | 6456 | 6331 | 6366 | 0 | -84.23(-1.31%) |
May 01, 2019 | 6584 | 6590 | 6441 | 6450 | 0 | -146.28(-2.22%) |
Apr 30, 2019 | 6548 | 6593 | 6527 | 6597 | 0 | +50.94(+0.78%) |
Apr 29, 2019 | 6552 | 6566 | 6525 | 6546 | 0 | -6.05(-0.09%) |
Apr 26, 2019 | 6542 | 6583 | 6508 | 6552 | 0 | +37.33(+0.57%) |
Apr 25, 2019 | 6560 | 6626 | 6498 | 6514 | 0 | +208.82(+3.31%) |
Apr 24, 2019 | 6345 | 6348 | 6281 | 6306 | 0 | -21.69(-0.34%) |
Apr 23, 2019 | 6260 | 6334 | 6246 | 6327 | 0 | +84.74(+1.36%) |
Apr 22, 2019 | 6185 | 6255 | 6183 | 6243 | 0 | +19.68(+0.32%) |
Apr 18, 2019 | 6163 | 6230 | 6119 | 6223 | 0 | +80.70(+1.31%) |
Apr 17, 2019 | 6115 | 6146 | 6080 | 6142 | 0 | +50.44(+0.83%) |
Apr 16, 2019 | 6136 | 6136 | 6058 | 6092 | 0 | -14.12(-0.23%) |
Apr 15, 2019 | 6100 | 6133 | 6082 | 6106 | 0 | +5.04(+0.08%) |
Apr 12, 2019 | 6085 | 6102 | 6072 | 6101 | 0 | +31.28(+0.52%) |
Apr 11, 2019 | 6080 | 6096 | 6049 | 6070 | 0 | +7.06(+0.12%) |
Apr 10, 2019 | 6041 | 6071 | 6030 | 6063 | 0 | +45.90(+0.76%) |
Apr 09, 2019 | 5984 | 6030 | 5981 | 6017 | 0 | -32.79(-0.54%) |
Apr 08, 2019 | 6043 | 6054 | 5984 | 6049 | 0 | +2.02(+0.03%) |
Apr 05, 2019 | 6022 | 6065 | 6021 | 6047 | 0 | +26.74(+0.44%) |
Apr 04, 2019 | 6058 | 6065 | 5971 | 6021 | 0 | -30.77(-0.51%) |
Apr 03, 2019 | 6046 | 6075 | 6010 | 6051 | 0 | +39.34(+0.65%) |
Apr 02, 2019 | 6006 | 6027 | 5978 | 6012 | 0 | +8.58(+0.14%) |
Apr 01, 2019 | 6000 | 6008 | 5957 | 6004 | 0 | +54.47(+0.92%) |
Mar 29, 2019 | 5956 | 5968 | 5900 | 5949 | 0 | +50.95(+0.86%) |
Mar 28, 2019 | 5924 | 5931 | 5858 | 5898 | 0 | +8.07(+0.14%) |
Mar 27, 2019 | 5946 | 5963 | 5827 | 5890 | 0 | -57.51(-0.97%) |
Mar 26, 2019 | 5983 | 5988 | 5894 | 5948 | 0 | +12.62(+0.21%) |
Mar 25, 2019 | 5879 | 5953 | 5867 | 5935 | 0 | +30.76(+0.52%) |
Mar 22, 2019 | 6028 | 6032 | 5904 | 5904 | 0 | -159.89(-2.64%) |
Mar 21, 2019 | 5909 | 6094 | 5906 | 6064 | 0 | +136.19(+2.30%) |
Mar 20, 2019 | 5921 | 5990 | 5887 | 5928 | 0 | -6.56(-0.11%) |
Mar 19, 2019 | 5957 | 5974 | 5901 | 5934 | 0 | +4.03(+0.07%) |
Mar 18, 2019 | 5860 | 5932 | 5854 | 5930 | 0 | +83.74(+1.43%) |
Mar 15, 2019 | 5818 | 5914 | 5780 | 5847 | 0 | +66.58(+1.15%) |
Mar 14, 2019 | 5778 | 5811 | 5767 | 5780 | 0 | +4.54(+0.08%) |
Mar 13, 2019 | 5757 | 5801 | 5739 | 5776 | 0 | +44.39(+0.77%) |
Mar 12, 2019 | 5691 | 5750 | 5682 | 5731 | 0 | +39.85(+0.70%) |
Mar 11, 2019 | 5598 | 5697 | 5598 | 5691 | 0 | +117.02(+2.10%) |
Mar 08, 2019 | 5506 | 5584 | 5488 | 5574 | 0 | +6.05(+0.11%) |
Mar 07, 2019 | 5619 | 5627 | 5541 | 5568 | 0 | -68.60(-1.22%) |
Mar 06, 2019 | 5643 | 5683 | 5621 | 5637 | 0 | +2.52(+0.04%) |
Mar 05, 2019 | 5662 | 5669 | 5611 | 5634 | 0 | -28.24(-0.50%) |
Mar 04, 2019 | 5701 | 5712 | 5589 | 5663 | 0 | -13.62(-0.24%) |