Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8675 | 8762 | 8614 | 8618 | 0 | -158.99(-1.81%) |
May 30, 2019 | 8760 | 8823 | 8697 | 8777 | 0 | +45.28(+0.52%) |
May 29, 2019 | 8684 | 8828 | 8664 | 8732 | 0 | -41.84(-0.48%) |
May 28, 2019 | 8807 | 8890 | 8758 | 8773 | 0 | -36.42(-0.41%) |
May 24, 2019 | 8870 | 8966 | 8793 | 8810 | 0 | -33.97(-0.38%) |
May 23, 2019 | 8851 | 8887 | 8753 | 8844 | 0 | -153.58(-1.71%) |
May 22, 2019 | 9090 | 9142 | 8986 | 8997 | 0 | -188.04(-2.05%) |
May 21, 2019 | 9117 | 9254 | 9092 | 9185 | 0 | +165.39(+1.83%) |
May 20, 2019 | 9034 | 9075 | 8874 | 9020 | 0 | -283.53(-3.05%) |
May 17, 2019 | 9202 | 9397 | 9193 | 9304 | 0 | -53.16(-0.57%) |
May 16, 2019 | 9348 | 9474 | 9296 | 9357 | 0 | -41.35(-0.44%) |
May 15, 2019 | 9169 | 9439 | 9157 | 9398 | 0 | +111.25(+1.20%) |
May 14, 2019 | 9176 | 9338 | 9127 | 9287 | 0 | +144.72(+1.58%) |
May 13, 2019 | 9240 | 9327 | 9001 | 9142 | 0 | -564.12(-5.81%) |
May 10, 2019 | 9718 | 9788 | 9489 | 9706 | 0 | -174.26(-1.76%) |
May 09, 2019 | 9865 | 9928 | 9681 | 9880 | 0 | -107.31(-1.07%) |
May 08, 2019 | 9939 | 10108 | 9931 | 9988 | 0 | +1.97(+0.02%) |
May 07, 2019 | 10134 | 10210 | 9885 | 9986 | 0 | -276.62(-2.70%) |
May 06, 2019 | 10056 | 10280 | 10017 | 10262 | 0 | -161.00(-1.54%) |
May 03, 2019 | 10381 | 10428 | 10349 | 10423 | 0 | +128.00(+1.24%) |
May 02, 2019 | 10329 | 10468 | 10245 | 10295 | 0 | -67.40(-0.65%) |
May 01, 2019 | 10331 | 10599 | 10299 | 10363 | 0 | +484.82(+4.91%) |
Apr 30, 2019 | 9996 | 10012 | 9801 | 9878 | 0 | -193.92(-1.93%) |
Apr 29, 2019 | 10062 | 10139 | 10035 | 10072 | 0 | +15.20(+0.15%) |
Apr 26, 2019 | 10086 | 10091 | 9949 | 10057 | 0 | -48.20(-0.48%) |
Apr 25, 2019 | 10181 | 10227 | 10097 | 10105 | 0 | -92.50(-0.91%) |
Apr 24, 2019 | 10207 | 10262 | 10192 | 10197 | 0 | -15.80(-0.15%) |
Apr 23, 2019 | 10063 | 10226 | 10037 | 10213 | 0 | +145.20(+1.44%) |
Apr 22, 2019 | 9984 | 10088 | 9960 | 10068 | 0 | +33.00(+0.33%) |
Apr 18, 2019 | 9999 | 10049 | 9969 | 10035 | 0 | +35.93(+0.36%) |
Apr 17, 2019 | 9822 | 10011 | 9777 | 9999 | 0 | +190.99(+1.95%) |
Apr 16, 2019 | 9818 | 9912 | 9774 | 9808 | 0 | +0.99(+0.01%) |
Apr 15, 2019 | 9775 | 9838 | 9747 | 9807 | 0 | +17.72(+0.18%) |
Apr 12, 2019 | 9806 | 9852 | 9658 | 9789 | 0 | -3.94(-0.04%) |
Apr 11, 2019 | 9887 | 9894 | 9768 | 9793 | 0 | -82.21(-0.83%) |
Apr 10, 2019 | 9780 | 9881 | 9755 | 9876 | 0 | +55.14(+0.56%) |
Apr 09, 2019 | 9861 | 9985 | 9807 | 9820 | 0 | -29.54(-0.30%) |
Apr 08, 2019 | 9669 | 9856 | 9665 | 9850 | 0 | +152.60(+1.57%) |
Apr 05, 2019 | 9670 | 9702 | 9645 | 9697 | 0 | +64.48(+0.67%) |
Apr 04, 2019 | 9589 | 9666 | 9507 | 9633 | 0 | +16.74(+0.17%) |
Apr 03, 2019 | 9513 | 9673 | 9508 | 9616 | 0 | +65.47(+0.69%) |
Apr 02, 2019 | 9406 | 9572 | 9404 | 9551 | 0 | +136.84(+1.45%) |
Apr 01, 2019 | 9433 | 9435 | 9273 | 9414 | 0 | +63.50(+0.68%) |
Mar 29, 2019 | 9344 | 9357 | 9281 | 9350 | 0 | +60.55(+0.65%) |
Mar 28, 2019 | 9301 | 9331 | 9231 | 9290 | 0 | +12.31(+0.13%) |
Mar 27, 2019 | 9291 | 9341 | 9183 | 9277 | 0 | +82.70(+0.90%) |
Mar 26, 2019 | 9434 | 9495 | 9086 | 9195 | 0 | -95.99(-1.03%) |
Mar 25, 2019 | 9427 | 9450 | 9185 | 9291 | 0 | -113.71(-1.21%) |
Mar 22, 2019 | 9616 | 9731 | 9391 | 9404 | 0 | -198.87(-2.07%) |
Mar 21, 2019 | 9354 | 9664 | 9343 | 9603 | 0 | +341.13(+3.68%) |
Mar 20, 2019 | 9167 | 9328 | 9093 | 9262 | 0 | +80.23(+0.87%) |
Mar 19, 2019 | 9272 | 9303 | 9152 | 9182 | 0 | -73.34(-0.79%) |
Mar 18, 2019 | 9146 | 9273 | 9146 | 9255 | 0 | +93.53(+1.02%) |
Mar 15, 2019 | 9099 | 9221 | 9045 | 9162 | 0 | +117.64(+1.30%) |
Mar 14, 2019 | 9052 | 9062 | 8987 | 9044 | 0 | +99.44(+1.11%) |
Mar 13, 2019 | 8971 | 9023 | 8906 | 8945 | 0 | +39.38(+0.44%) |
Mar 12, 2019 | 8860 | 8992 | 8829 | 8905 | 0 | +98.94(+1.12%) |
Mar 11, 2019 | 8638 | 8817 | 8632 | 8806 | 0 | +294.86(+3.46%) |
Mar 08, 2019 | 8384 | 8519 | 8344 | 8511 | 0 | +20.18(+0.24%) |
Mar 07, 2019 | 8559 | 8587 | 8468 | 8491 | 0 | -99.43(-1.16%) |
Mar 06, 2019 | 8598 | 8638 | 8562 | 8591 | 0 | -49.72(-0.58%) |
Mar 05, 2019 | 8661 | 8664 | 8592 | 8640 | 0 | -15.75(-0.18%) |
Mar 04, 2019 | 8648 | 8750 | 8564 | 8656 | 0 | +43.32(+0.50%) |