Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 10386 | 10515 | 10369 | 10498 | 0 | +115.50(+1.11%) |
May 29, 2019 | 10307 | 10384 | 10306 | 10383 | 0 | +81.20(+0.79%) |
May 28, 2019 | 10277 | 10308 | 10227 | 10302 | 0 | -10.50(-0.10%) |
May 27, 2019 | 10349 | 10362 | 10312 | 10312 | 0 | -21.80(-0.21%) |
May 26, 2019 | 10344 | 10365 | 10305 | 10334 | 0 | +5.80(+0.06%) |
May 23, 2019 | 10313 | 10371 | 10309 | 10328 | 0 | +19.90(+0.19%) |
May 22, 2019 | 10404 | 10404 | 10290 | 10308 | 0 | -148.80(-1.42%) |
May 21, 2019 | 10481 | 10521 | 10454 | 10457 | 0 | -7.30(-0.07%) |
May 20, 2019 | 10362 | 10477 | 10342 | 10464 | 0 | +66.10(+0.64%) |
May 19, 2019 | 10405 | 10466 | 10385 | 10398 | 0 | +14.30(+0.14%) |
May 16, 2019 | 10509 | 10565 | 10384 | 10384 | 0 | -90.50(-0.86%) |
May 15, 2019 | 10557 | 10574 | 10475 | 10475 | 0 | -86.10(-0.82%) |
May 14, 2019 | 10535 | 10612 | 10535 | 10561 | 0 | +41.50(+0.39%) |
May 13, 2019 | 10480 | 10545 | 10363 | 10519 | 0 | -39.10(-0.37%) |
May 12, 2019 | 10684 | 10693 | 10549 | 10558 | 0 | -154.70(-1.44%) |
May 09, 2019 | 10752 | 10835 | 10669 | 10713 | 0 | -20.70(-0.19%) |
May 08, 2019 | 10910 | 10910 | 10733 | 10734 | 0 | -190.00(-1.74%) |
May 07, 2019 | 10938 | 10947 | 10867 | 10924 | 0 | -63.40(-0.58%) |
May 06, 2019 | 10914 | 11005 | 10914 | 10987 | 0 | +90.00(+0.83%) |
May 05, 2019 | 11005 | 11005 | 10870 | 10897 | 0 | -199.20(-1.80%) |
May 02, 2019 | 11038 | 11097 | 11019 | 11096 | 0 | +91.80(+0.83%) |
May 01, 2019 | 10993 | 11047 | 10989 | 11004 | 0 | +36.80(+0.34%) |
Apr 29, 2019 | 10946 | 10978 | 10911 | 10968 | 0 | +28.60(+0.26%) |
Apr 28, 2019 | 10953 | 10992 | 10906 | 10939 | 0 | -13.40(-0.12%) |
Apr 25, 2019 | 10986 | 10986 | 10906 | 10952 | 0 | -87.40(-0.79%) |
Apr 24, 2019 | 11018 | 11047 | 11007 | 11040 | 0 | +12.30(+0.11%) |
Apr 23, 2019 | 11054 | 11071 | 10996 | 11028 | 0 | +1.90(+0.02%) |
Apr 22, 2019 | 10994 | 11026 | 10949 | 11026 | 0 | +38.00(+0.35%) |
Apr 21, 2019 | 10994 | 11028 | 10975 | 10988 | 0 | +19.20(+0.18%) |
Apr 18, 2019 | 11018 | 11045 | 10950 | 10968 | 0 | +6.50(+0.06%) |
Apr 17, 2019 | 11038 | 11078 | 10927 | 10962 | 0 | -35.30(-0.32%) |
Apr 16, 2019 | 10962 | 11017 | 10962 | 10997 | 0 | +69.50(+0.64%) |
Apr 15, 2019 | 10906 | 10928 | 10876 | 10928 | 0 | +52.20(+0.48%) |
Apr 14, 2019 | 10850 | 10897 | 10850 | 10876 | 0 | +70.30(+0.65%) |
Apr 11, 2019 | 10821 | 10836 | 10782 | 10805 | 0 | -3.50(-0.03%) |
Apr 10, 2019 | 10869 | 10887 | 10798 | 10809 | 0 | -59.30(-0.55%) |
Apr 09, 2019 | 10840 | 10876 | 10816 | 10868 | 0 | +16.50(+0.15%) |
Apr 08, 2019 | 10805 | 10852 | 10794 | 10852 | 0 | +51.00(+0.47%) |
Apr 07, 2019 | 10760 | 10807 | 10760 | 10801 | 0 | +96.20(+0.90%) |
Apr 02, 2019 | 10725 | 10742 | 10690 | 10704 | 0 | +14.10(+0.13%) |
Apr 01, 2019 | 10696 | 10728 | 10685 | 10690 | 0 | +47.70(+0.45%) |
Mar 31, 2019 | 10715 | 10735 | 10627 | 10643 | 0 | +1.60(+0.02%) |
Mar 28, 2019 | 10552 | 10641 | 10525 | 10641 | 0 | +104.70(+0.99%) |
Mar 27, 2019 | 10529 | 10536 | 10499 | 10536 | 0 | -6.40(-0.06%) |
Mar 26, 2019 | 10543 | 10557 | 10516 | 10543 | 0 | -16.50(-0.16%) |
Mar 25, 2019 | 10507 | 10559 | 10507 | 10559 | 0 | +79.70(+0.76%) |
Mar 24, 2019 | 10535 | 10535 | 10459 | 10480 | 0 | -159.60(-1.50%) |
Mar 21, 2019 | 10643 | 10668 | 10590 | 10639 | 0 | +29.60(+0.28%) |
Mar 20, 2019 | 10564 | 10612 | 10552 | 10610 | 0 | +57.90(+0.55%) |
Mar 19, 2019 | 10529 | 10557 | 10507 | 10552 | 0 | +39.30(+0.37%) |
Mar 18, 2019 | 10497 | 10526 | 10485 | 10512 | 0 | -0.40(-0.00%) |
Mar 17, 2019 | 10455 | 10513 | 10446 | 10513 | 0 | +73.50(+0.70%) |
Mar 14, 2019 | 10375 | 10439 | 10370 | 10439 | 0 | +90.50(+0.87%) |
Mar 13, 2019 | 10391 | 10407 | 10340 | 10349 | 0 | -24.60(-0.24%) |
Mar 12, 2019 | 10331 | 10373 | 10331 | 10373 | 0 | +30.00(+0.29%) |
Mar 11, 2019 | 10294 | 10382 | 10294 | 10343 | 0 | +93.00(+0.91%) |
Mar 10, 2019 | 10224 | 10269 | 10214 | 10250 | 0 | +8.50(+0.08%) |
Mar 07, 2019 | 10274 | 10274 | 10204 | 10242 | 0 | -69.90(-0.68%) |
Mar 06, 2019 | 10312 | 0 | -45.50(-0.44%) | |||
Mar 05, 2019 | 10357 | 0 | +51.90(+0.50%) | |||
Mar 04, 2019 | 10305 | 0 | -44.60(-0.43%) |