Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27003 | 27155 | 26850 | 26901 | 0 | +0.00(+0.00%) |
May 30, 2019 | 27003 | 27155 | 26850 | 26901 | 0 | -334.60(-1.23%) |
May 29, 2019 | 27227 | 27429 | 27179 | 27236 | 0 | -155.10(-0.57%) |
May 28, 2019 | 27275 | 27491 | 27230 | 27391 | 0 | +102.70(+0.38%) |
May 27, 2019 | 27239 | 27371 | 27105 | 27288 | 0 | -65.80(-0.24%) |
May 24, 2019 | 27369 | 27458 | 27292 | 27354 | 0 | +0.00(+0.00%) |
May 23, 2019 | 27369 | 27458 | 27292 | 27354 | 0 | -352.00(-1.27%) |
May 22, 2019 | 27754 | 27829 | 27641 | 27706 | 0 | +48.70(+0.18%) |
May 21, 2019 | 27671 | 27915 | 27598 | 27657 | 0 | -130.40(-0.47%) |
May 20, 2019 | 27959 | 28000 | 27699 | 27788 | 0 | -158.90(-0.57%) |
May 17, 2019 | 28428 | 28428 | 27910 | 27946 | 0 | +0.00(+0.00%) |
May 16, 2019 | 28428 | 28428 | 27910 | 27946 | 0 | -322.20(-1.14%) |
May 15, 2019 | 28171 | 28442 | 28171 | 28269 | 0 | +146.70(+0.52%) |
May 14, 2019 | 27951 | 28206 | 27926 | 28122 | 0 | -428.20(-1.50%) |
May 10, 2019 | 28462 | 28833 | 28203 | 28550 | 0 | +0.00(+0.00%) |
May 09, 2019 | 28462 | 28833 | 28203 | 28550 | 0 | -453.00(-1.56%) |
May 08, 2019 | 28987 | 29252 | 28946 | 29003 | 0 | -359.80(-1.23%) |
May 07, 2019 | 29314 | 29480 | 29156 | 29363 | 0 | +153.20(+0.52%) |
May 06, 2019 | 29342 | 29384 | 28956 | 29210 | 0 | -871.80(-2.90%) |
May 03, 2019 | 29818 | 30082 | 29679 | 30082 | 0 | +0.00(+0.00%) |
May 02, 2019 | 29818 | 30082 | 29679 | 30082 | 0 | +382.50(+1.29%) |
Apr 30, 2019 | 29828 | 29856 | 29620 | 29699 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 29828 | 29856 | 29620 | 29699 | 0 | +94.10(+0.32%) |
Apr 26, 2019 | 29513 | 29673 | 29504 | 29605 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 29513 | 29673 | 29504 | 29605 | 0 | -200.80(-0.67%) |
Apr 24, 2019 | 30112 | 30112 | 29683 | 29806 | 0 | -157.40(-0.53%) |
Apr 23, 2019 | 29783 | 30056 | 29756 | 29963 | 0 | -0.10(-0.00%) |
Apr 18, 2019 | 30089 | 30102 | 29897 | 29963 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 30089 | 30102 | 29897 | 29963 | 0 | -166.60(-0.55%) |
Apr 16, 2019 | 29754 | 30143 | 29665 | 30130 | 0 | +319.20(+1.07%) |
Apr 15, 2019 | 30120 | 30280 | 29811 | 29811 | 0 | -99.10(-0.33%) |
Apr 12, 2019 | 29806 | 29910 | 29695 | 29910 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 29806 | 29910 | 29695 | 29910 | 0 | -209.80(-0.70%) |
Apr 10, 2019 | 30052 | 30140 | 29893 | 30120 | 0 | -37.90(-0.13%) |
Apr 09, 2019 | 30066 | 30222 | 30019 | 30158 | 0 | +80.30(+0.27%) |
Apr 08, 2019 | 30120 | 30185 | 29914 | 30077 | 0 | +140.90(+0.47%) |
Apr 04, 2019 | 29950 | 30051 | 29766 | 29936 | 0 | +0.00(+0.00%) |
Apr 03, 2019 | 29950 | 30051 | 29766 | 29936 | 0 | +311.60(+1.05%) |
Apr 02, 2019 | 29737 | 29737 | 29534 | 29625 | 0 | +62.70(+0.21%) |
Apr 01, 2019 | 29384 | 29612 | 29384 | 29562 | 0 | +510.60(+1.76%) |
Mar 29, 2019 | 28813 | 29101 | 28762 | 29051 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 28813 | 29101 | 28762 | 29051 | 0 | +323.20(+1.13%) |
Mar 27, 2019 | 28565 | 28782 | 28552 | 28728 | 0 | +161.30(+0.56%) |
Mar 26, 2019 | 28678 | 28702 | 28435 | 28567 | 0 | +43.60(+0.15%) |
Mar 25, 2019 | 28501 | 28702 | 28463 | 28523 | 0 | -590.10(-2.03%) |
Mar 22, 2019 | 29173 | 29243 | 28847 | 29113 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 29173 | 29243 | 28847 | 29113 | 0 | -207.60(-0.71%) |
Mar 20, 2019 | 29357 | 29436 | 29251 | 29321 | 0 | -145.30(-0.49%) |
Mar 19, 2019 | 29419 | 29486 | 29320 | 29466 | 0 | +57.30(+0.19%) |
Mar 18, 2019 | 29112 | 29409 | 29034 | 29409 | 0 | +396.70(+1.37%) |
Mar 15, 2019 | 28844 | 29205 | 28828 | 29012 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 28844 | 29205 | 28828 | 29012 | 0 | +204.90(+0.71%) |
Mar 13, 2019 | 28924 | 28924 | 28690 | 28807 | 0 | -113.50(-0.39%) |
Mar 12, 2019 | 28760 | 28941 | 28734 | 28921 | 0 | +417.60(+1.47%) |
Mar 11, 2019 | 28266 | 28512 | 28241 | 28503 | 0 | +274.90(+0.97%) |
Mar 08, 2019 | 28409 | 28534 | 28201 | 28228 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 28409 | 28534 | 28201 | 28228 | 0 | -551.00(-1.91%) |
Mar 06, 2019 | 28779 | 0 | -258.20(-0.89%) | |||
Mar 05, 2019 | 29038 | 0 | +76.00(+0.26%) | |||
Mar 04, 2019 | 28962 | 0 | +2.00(+0.01%) | |||
Mar 03, 2019 | 28960 | 0 | +147.40(+0.51%) |