Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15998 | 16047 | 15963 | 16041 | 0 | +3.30(+0.02%) |
May 30, 2019 | 15998 | 16047 | 15963 | 16038 | 0 | -114.50(-0.71%) |
May 29, 2019 | 16196 | 16215 | 16108 | 16152 | 0 | -172.60(-1.06%) |
May 28, 2019 | 16327 | 16356 | 16306 | 16325 | 0 | -12.10(-0.07%) |
May 27, 2019 | 16241 | 16340 | 16238 | 16337 | 0 | +93.50(+0.58%) |
May 24, 2019 | 16222 | 16252 | 16182 | 16243 | 0 | +13.20(+0.08%) |
May 23, 2019 | 16222 | 16252 | 16182 | 16230 | 0 | -99.40(-0.61%) |
May 22, 2019 | 16346 | 16355 | 16309 | 16329 | 0 | -77.80(-0.47%) |
May 21, 2019 | 16383 | 16412 | 16354 | 16407 | 0 | -15.40(-0.09%) |
May 17, 2019 | 16384 | 16456 | 16377 | 16423 | 0 | +20.80(+0.13%) |
May 16, 2019 | 16384 | 16456 | 16377 | 16402 | 0 | +72.30(+0.44%) |
May 15, 2019 | 16238 | 16338 | 16230 | 16330 | 0 | +19.30(+0.12%) |
May 14, 2019 | 16227 | 16310 | 16206 | 16310 | 0 | +138.30(+0.86%) |
May 13, 2019 | 16158 | 16192 | 16111 | 16172 | 0 | -117.30(-0.72%) |
May 10, 2019 | 16278 | 16296 | 16139 | 16289 | 0 | -8.30(-0.05%) |
May 09, 2019 | 16278 | 16352 | 16139 | 16298 | 0 | -135.80(-0.83%) |
May 08, 2019 | 16349 | 16439 | 16347 | 16433 | 0 | +84.50(+0.52%) |
May 07, 2019 | 16378 | 16408 | 16318 | 16349 | 0 | -94.60(-0.58%) |
May 06, 2019 | 16333 | 16444 | 16327 | 16443 | 0 | -38.20(-0.23%) |
May 03, 2019 | 16468 | 16491 | 16430 | 16482 | 0 | -12.80(-0.08%) |
May 02, 2019 | 16468 | 16497 | 16430 | 16494 | 0 | -41.40(-0.25%) |
May 01, 2019 | 16581 | 16605 | 16519 | 16536 | 0 | -52.30(-0.32%) |
Apr 30, 2019 | 16583 | 16619 | 16545 | 16588 | 0 | -30.90(-0.19%) |
Apr 29, 2019 | 16612 | 16642 | 16590 | 16619 | 0 | +21.30(+0.13%) |
Apr 26, 2019 | 16554 | 16598 | 16516 | 16598 | 0 | -15.80(-0.10%) |
Apr 25, 2019 | 16554 | 16615 | 16516 | 16614 | 0 | +23.60(+0.14%) |
Apr 24, 2019 | 16642 | 16666 | 16572 | 16590 | 0 | -57.90(-0.35%) |
Apr 23, 2019 | 16592 | 16658 | 16581 | 16648 | 0 | +70.70(+0.43%) |
Apr 22, 2019 | 16607 | 16616 | 16575 | 16577 | 0 | -14.80(-0.09%) |
Apr 18, 2019 | 16558 | 16597 | 16558 | 16592 | 0 | -20.90(-0.13%) |
Apr 17, 2019 | 16558 | 16615 | 16558 | 16613 | 0 | +88.90(+0.54%) |
Apr 16, 2019 | 16538 | 16553 | 16514 | 16524 | 0 | -4.80(-0.03%) |
Apr 15, 2019 | 16460 | 16533 | 16443 | 16529 | 0 | +57.70(+0.35%) |
Apr 12, 2019 | 16474 | 16487 | 16437 | 16471 | 0 | -9.50(-0.06%) |
Apr 11, 2019 | 16474 | 16487 | 16437 | 16480 | 0 | +76.30(+0.47%) |
Apr 10, 2019 | 16369 | 16407 | 16368 | 16404 | 0 | +89.50(+0.55%) |
Apr 09, 2019 | 16341 | 16346 | 16294 | 16315 | 0 | -52.80(-0.32%) |
Apr 08, 2019 | 16373 | 16378 | 16327 | 16368 | 0 | +12.60(+0.08%) |
Apr 05, 2019 | 16338 | 16384 | 16330 | 16355 | 0 | -41.30(-0.25%) |
Apr 04, 2019 | 16338 | 16396 | 16330 | 16396 | 0 | +135.10(+0.83%) |
Apr 03, 2019 | 16296 | 16338 | 16261 | 16261 | 0 | +26.90(+0.17%) |
Apr 02, 2019 | 16240 | 16249 | 16195 | 16234 | 0 | +20.50(+0.13%) |
Apr 01, 2019 | 16188 | 16219 | 16154 | 16214 | 0 | +93.80(+0.58%) |
Mar 29, 2019 | 16200 | 16213 | 16081 | 16120 | 0 | +17.80(+0.11%) |
Mar 28, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | -41.40(-0.26%) |
Mar 27, 2019 | 16147 | 16187 | 16079 | 16144 | 0 | +18.90(+0.12%) |
Mar 26, 2019 | 16139 | 16192 | 16123 | 16125 | 0 | +59.50(+0.37%) |
Mar 25, 2019 | 16066 | 16113 | 16021 | 16065 | 0 | -5.20(-0.03%) |
Mar 22, 2019 | 16173 | 16185 | 16044 | 16070 | 0 | -19.00(-0.12%) |
Mar 21, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | -50.20(-0.31%) |
Mar 20, 2019 | 16168 | 16177 | 16118 | 16140 | 0 | -125.90(-0.77%) |
Mar 19, 2019 | 16275 | 16275 | 16223 | 16265 | 0 | +36.60(+0.23%) |
Mar 18, 2019 | 16149 | 16232 | 16148 | 16229 | 0 | +72.80(+0.45%) |
Mar 15, 2019 | 16157 | 16174 | 16134 | 16156 | 0 | +15.70(+0.10%) |
Mar 14, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | -34.90(-0.22%) |
Mar 13, 2019 | 16193 | 16213 | 16144 | 16175 | 0 | +47.70(+0.30%) |
Mar 12, 2019 | 16142 | 16149 | 16100 | 16128 | 0 | +0.70(+0.00%) |
Mar 11, 2019 | 16028 | 16128 | 16028 | 16127 | 0 | +158.60(+0.99%) |
Mar 08, 2019 | 15958 | 15976 | 15892 | 15968 | 0 | -28.00(-0.18%) |
Mar 07, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | -104.90(-0.65%) |
Mar 06, 2019 | 16099 | 16146 | 16078 | 16101 | 0 | +17.00(+0.11%) |
Mar 05, 2019 | 16077 | 16105 | 16069 | 16084 | 0 | +77.10(+0.48%) |
Mar 04, 2019 | 16089 | 16094 | 15955 | 16007 | 0 | -71.20(-0.44%) |