Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6788 | 6789 | 6717 | 6757 | 0 | -9.58(-0.14%) |
Jun 27, 2019 | 6766 | 6795 | 6734 | 6767 | 0 | +11.10(+0.16%) |
Jun 26, 2019 | 6777 | 6847 | 6739 | 6756 | 0 | +25.22(+0.37%) |
Jun 25, 2019 | 6923 | 6940 | 6695 | 6730 | 0 | -220.43(-3.17%) |
Jun 24, 2019 | 6910 | 6981 | 6910 | 6951 | 0 | +41.87(+0.61%) |
Jun 21, 2019 | 6889 | 6947 | 6883 | 6909 | 0 | +1.01(+0.01%) |
Jun 20, 2019 | 6933 | 6944 | 6846 | 6908 | 0 | +63.55(+0.93%) |
Jun 19, 2019 | 6810 | 6856 | 6750 | 6844 | 0 | +26.74(+0.39%) |
Jun 18, 2019 | 6769 | 6822 | 6737 | 6818 | 0 | +116.51(+1.74%) |
Jun 17, 2019 | 6690 | 6745 | 6685 | 6701 | 0 | +20.18(+0.30%) |
Jun 14, 2019 | 6671 | 6749 | 6640 | 6681 | 0 | +6.56(+0.10%) |
Jun 13, 2019 | 6657 | 6692 | 6636 | 6674 | 0 | +41.86(+0.63%) |
Jun 12, 2019 | 6628 | 6657 | 6593 | 6633 | 0 | -30.76(-0.46%) |
Jun 11, 2019 | 6753 | 6771 | 6622 | 6663 | 0 | -25.23(-0.38%) |
Jun 10, 2019 | 6678 | 6763 | 6658 | 6688 | 0 | +60.53(+0.91%) |
Jun 07, 2019 | 6516 | 6671 | 6470 | 6628 | 0 | +180.58(+2.80%) |
Jun 06, 2019 | 6378 | 6455 | 6335 | 6447 | 0 | +100.38(+1.58%) |
Jun 05, 2019 | 6303 | 6349 | 6265 | 6347 | 0 | +134.68(+2.17%) |
Jun 04, 2019 | 6118 | 6218 | 6086 | 6212 | 0 | +145.27(+2.39%) |
Jun 03, 2019 | 6247 | 6273 | 6003 | 6067 | 0 | -171.50(-2.75%) |
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%) |