Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8555 | 8110 | 8551 | 0 | +290.67(+3.52%) | |
May 30, 2019 | 9097 | 8000 | 8260 | 0 | -384.70(-4.45%) | |
May 29, 2019 | 8762 | 8421 | 8645 | 0 | -76.32(-0.88%) | |
May 28, 2019 | 8847 | 8541 | 8721 | 0 | -110.85(-1.26%) | |
May 27, 2019 | 8939 | 8654 | 8832 | 0 | +98.65(+1.13%) | |
May 26, 2019 | 8802 | 7889 | 8733 | 0 | +669.78(+8.31%) | |
May 25, 2019 | 8158 | 7940 | 8063 | 0 | +117.17(+1.47%) | |
May 24, 2019 | 8189 | 7796 | 7946 | 0 | +45.05(+0.57%) | |
May 23, 2019 | 7980 | 7468 | 7901 | 0 | +185.33(+2.40%) | |
May 22, 2019 | 8049 | 7506 | 7716 | 0 | -275.65(-3.45%) | |
May 21, 2019 | 8117 | 7676 | 7992 | 0 | -1.30(-0.02%) | |
May 20, 2019 | 8253 | 7581 | 7993 | 0 | -250.96(-3.04%) | |
May 19, 2019 | 8300 | 7248 | 8244 | 0 | +974.83(+13.41%) | |
May 18, 2019 | 7494 | 7206 | 7269 | 0 | -6.27(-0.09%) | |
May 17, 2019 | 7942 | 6178 | 7275 | 0 | -580.34(-7.39%) | |
May 16, 2019 | 8391 | 7655 | 7856 | 0 | -324.42(-3.97%) | |
May 15, 2019 | 8271 | 7838 | 8180 | 0 | +299.34(+3.80%) | |
May 14, 2019 | 8336 | 7619 | 7881 | 0 | +117.68(+1.52%) | |
May 13, 2019 | 8168 | 6864 | 7763 | 0 | +850.98(+12.31%) | |
May 12, 2019 | 7585 | 6763 | 6912 | 0 | -492.01(-6.65%) | |
May 11, 2019 | 7413 | 6330 | 7404 | 0 | +1038.71(+16.32%) | |
May 10, 2019 | 6427 | 6105 | 6365 | 0 | +220.85(+3.59%) | |
May 09, 2019 | 6172 | 5845 | 6144 | 0 | +270.48(+4.60%) | |
May 08, 2019 | 5986 | 5659 | 5874 | 0 | -23.74(-0.40%) | |
May 07, 2019 | 5970 | 5678 | 5898 | 0 | +201.12(+3.53%) | |
May 06, 2019 | 5756 | 5562 | 5697 | 0 | -44.40(-0.77%) | |
May 05, 2019 | 5783 | 5624 | 5741 | 0 | -36.61(-0.63%) | |
May 04, 2019 | 5846 | 5510 | 5778 | 0 | +121.87(+2.15%) | |
May 03, 2019 | 5797 | 5363 | 5656 | 0 | +263.47(+4.89%) | |
May 02, 2019 | 5423 | 5304 | 5392 | 0 | +87.99(+1.66%) | |
May 01, 2019 | 5358 | 5256 | 5304 | 0 | +43.27(+0.82%) | |
Apr 30, 2019 | 5287 | 5127 | 5261 | 0 | +108.89(+2.11%) | |
Apr 29, 2019 | 5192 | 5072 | 5152 | 0 | +10.87(+0.21%) | |
Apr 28, 2019 | 5213 | 5099 | 5141 | 0 | -51.31(-0.99%) | |
Apr 27, 2019 | 5218 | 5113 | 5193 | 0 | +40.91(+0.79%) | |
Apr 26, 2019 | 5291 | 5046 | 5152 | 0 | +10.41(+0.20%) | |
Apr 25, 2019 | 5510 | 4991 | 5141 | 0 | -287.44(-5.29%) | |
Apr 24, 2019 | 5623 | 5372 | 5429 | 0 | -114.23(-2.06%) | |
Apr 23, 2019 | 5627 | 5363 | 5543 | 0 | +159.67(+2.97%) | |
Apr 22, 2019 | 5439 | 5249 | 5383 | 0 | +96.45(+1.82%) | |
Apr 21, 2019 | 5347 | 5213 | 5287 | 0 | -27.99(-0.53%) | |
Apr 20, 2019 | 5363 | 5254 | 5315 | 0 | +29.78(+0.56%) | |
Apr 19, 2019 | 5358 | 5180 | 5285 | 0 | +8.76(+0.17%) | |
Apr 18, 2019 | 5325 | 5216 | 5276 | 0 | +58.41(+1.12%) | |
Apr 17, 2019 | 5275 | 5170 | 5218 | 0 | +20.45(+0.39%) | |
Apr 16, 2019 | 5232 | 5015 | 5197 | 0 | +151.06(+2.99%) | |
Apr 15, 2019 | 5192 | 4949 | 5046 | 0 | -108.69(-2.11%) | |
Apr 14, 2019 | 5185 | 5013 | 5155 | 0 | +70.55(+1.39%) | |
Apr 13, 2019 | 5122 | 5034 | 5084 | 0 | +2.16(+0.04%) | |
Apr 12, 2019 | 5122 | 4912 | 5082 | 0 | +32.21(+0.64%) | |
Apr 11, 2019 | 5344 | 4967 | 5050 | 0 | -255.41(-4.81%) | |
Apr 10, 2019 | 5466 | 5161 | 5305 | 0 | +108.35(+2.08%) | |
Apr 09, 2019 | 5305 | 5136 | 5197 | 0 | -80.86(-1.53%) | |
Apr 08, 2019 | 5347 | 5128 | 5278 | 0 | +78.00(+1.50%) | |
Apr 07, 2019 | 5253 | 5025 | 5200 | 0 | +165.21(+3.28%) | |
Apr 06, 2019 | 5240 | 4900 | 5035 | 0 | +1.30(+0.03%) | |
Apr 05, 2019 | 5068 | 4884 | 5033 | 0 | +117.14(+2.38%) | |
Apr 04, 2019 | 5077 | 4779 | 4916 | 0 | -8.33(-0.17%) | |
Apr 03, 2019 | 5345 | 4800 | 4925 | 0 | +36.47(+0.75%) | |
Apr 02, 2019 | 5080 | 4131 | 4888 | 0 | +749.51(+18.11%) | |
Apr 01, 2019 | 4150 | 4053 | 4139 | 0 | +45.64(+1.12%) | |
Mar 31, 2019 | 4102 | 4074 | 4093 | 0 | +2.29(+0.06%) | |
Mar 30, 2019 | 4130 | 4040 | 4091 | 0 | +4.61(+0.11%) | |
Mar 29, 2019 | 4103 | 4005 | 4086 | 0 | +74.46(+1.86%) | |
Mar 28, 2019 | 4037 | 3993 | 4012 | 0 | -12.30(-0.31%) | |
Mar 27, 2019 | 4036 | 3912 | 4024 | 0 | +106.16(+2.71%) | |
Mar 26, 2019 | 3936 | 3880 | 3918 | 0 | +6.61(+0.17%) | |
Mar 25, 2019 | 3980 | 3850 | 3911 | 0 | -61.25(-1.54%) | |
Mar 24, 2019 | 3985 | 3942 | 3972 | 0 | -8.81(-0.22%) | |
Mar 23, 2019 | 4001 | 3957 | 3981 | 0 | -2.96(-0.07%) | |
Mar 22, 2019 | 4001 | 3959 | 3984 | 0 | +4.66(+0.12%) | |
Mar 21, 2019 | 4055 | 3920 | 3980 | 0 | -51.43(-1.28%) | |
Mar 20, 2019 | 4050 | 3963 | 4031 | 0 | +35.28(+0.88%) | |
Mar 19, 2019 | 4013 | 3947 | 3996 | 0 | +29.86(+0.75%) | |
Mar 18, 2019 | 4017 | 3930 | 3966 | 0 | -1.26(-0.03%) | |
Mar 17, 2019 | 3993 | 3927 | 3967 | 0 | -21.85(-0.55%) | |
Mar 16, 2019 | 4040 | 3897 | 3989 | 0 | +88.47(+2.27%) | |
Mar 15, 2019 | 3912 | 3843 | 3901 | 0 | +47.47(+1.23%) | |
Mar 14, 2019 | 3904 | 3775 | 3853 | 0 | -2.96(-0.08%) | |
Mar 13, 2019 | 3875 | 3820 | 3856 | 0 | -3.54(-0.09%) | |
Mar 12, 2019 | 3878 | 3791 | 3860 | 0 | +5.26(+0.14%) | |
Mar 11, 2019 | 3913 | 3813 | 3854 | 0 | -50.04(-1.28%) | |
Mar 10, 2019 | 3921 | 3862 | 3904 | 0 | -5.10(-0.13%) | |
Mar 09, 2019 | 3950 | 3830 | 3909 | 0 | +74.00(+1.93%) | |
Mar 08, 2019 | 3924 | 3760 | 3835 | 0 | -19.85(-0.51%) | |
Mar 07, 2019 | 3891 | 3826 | 3855 | 0 | +2.73(+0.07%) | |
Mar 06, 2019 | 3895 | 3809 | 3853 | 0 | +14.53(+0.38%) | |
Mar 05, 2019 | 3877 | 3690 | 3838 | 0 | +140.09(+3.79%) | |
Mar 04, 2019 | 3807 | 3670 | 3698 | 0 | -78.72(-2.08%) | |
Mar 03, 2019 | 3822 | 3756 | 3777 | 0 | -29.58(-0.78%) | |
Mar 02, 2019 | 3819 | 3760 | 3806 | 0 | -6.77(-0.18%) |