Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8478 | 8530 | 8373 | 8382 | 0 | -209.28(-2.44%) |
May 30, 2019 | 8559 | 8649 | 8504 | 8591 | 0 | +64.97(+0.76%) |
May 29, 2019 | 8634 | 8640 | 8446 | 8526 | 0 | -136.53(-1.58%) |
May 28, 2019 | 8653 | 8819 | 8635 | 8663 | 0 | +9.53(+0.11%) |
May 24, 2019 | 8678 | 8777 | 8639 | 8653 | 0 | +53.09(+0.62%) |
May 23, 2019 | 8680 | 8727 | 8490 | 8600 | 0 | -183.46(-2.09%) |
May 22, 2019 | 8742 | 9046 | 8724 | 8784 | 0 | +133.30(+1.54%) |
May 21, 2019 | 8569 | 8703 | 8544 | 8650 | 0 | +133.55(+1.57%) |
May 20, 2019 | 8576 | 8605 | 8434 | 8517 | 0 | -137.97(-1.59%) |
May 17, 2019 | 8702 | 8781 | 8638 | 8655 | 0 | -118.67(-1.35%) |
May 16, 2019 | 8702 | 8888 | 8642 | 8773 | 0 | +105.50(+1.22%) |
May 15, 2019 | 8384 | 8705 | 8336 | 8668 | 0 | +228.93(+2.71%) |
May 14, 2019 | 8515 | 8545 | 8363 | 8439 | 0 | +8.61(+0.10%) |
May 13, 2019 | 8602 | 8650 | 8378 | 8430 | 0 | -385.26(-4.37%) |
May 10, 2019 | 8830 | 8919 | 8621 | 8816 | 0 | -41.79(-0.47%) |
May 09, 2019 | 8812 | 8893 | 8613 | 8857 | 0 | -39.53(-0.44%) |
May 08, 2019 | 8984 | 9010 | 8823 | 8897 | 0 | -148.71(-1.64%) |
May 07, 2019 | 9205 | 9276 | 8932 | 9046 | 0 | -200.41(-2.17%) |
May 06, 2019 | 9222 | 9311 | 9181 | 9246 | 0 | -155.22(-1.65%) |
May 03, 2019 | 9316 | 9401 | 9236 | 9401 | 0 | +145.74(+1.57%) |
May 02, 2019 | 9230 | 9364 | 9144 | 9255 | 0 | +6.05(+0.07%) |
May 01, 2019 | 9132 | 9425 | 9112 | 9249 | 0 | +201.89(+2.23%) |
Apr 30, 2019 | 9024 | 9144 | 8994 | 9048 | 0 | -31.66(-0.35%) |
Apr 29, 2019 | 9124 | 9146 | 9012 | 9079 | 0 | -73.45(-0.80%) |
Apr 26, 2019 | 8994 | 9160 | 8942 | 9153 | 0 | +159.20(+1.77%) |
Apr 25, 2019 | 9144 | 9150 | 8929 | 8993 | 0 | -144.04(-1.58%) |
Apr 24, 2019 | 9305 | 9325 | 9114 | 9137 | 0 | -187.06(-2.01%) |
Apr 23, 2019 | 9167 | 9396 | 9149 | 9325 | 0 | +117.94(+1.28%) |
Apr 22, 2019 | 8783 | 9222 | 8766 | 9207 | 0 | +407.99(+4.64%) |
Apr 18, 2019 | 8668 | 8800 | 8586 | 8799 | 0 | +136.98(+1.58%) |
Apr 17, 2019 | 8913 | 9004 | 8561 | 8662 | 0 | -115.26(-1.31%) |
Apr 16, 2019 | 8668 | 8900 | 8612 | 8777 | 0 | +258.54(+3.04%) |
Apr 15, 2019 | 8563 | 8600 | 8357 | 8518 | 0 | -55.47(-0.65%) |
Apr 12, 2019 | 8807 | 8833 | 8530 | 8574 | 0 | -403.11(-4.49%) |
Apr 11, 2019 | 8912 | 9037 | 8810 | 8977 | 0 | +91.05(+1.02%) |
Apr 10, 2019 | 8932 | 9006 | 8845 | 8886 | 0 | -19.28(-0.22%) |
Apr 09, 2019 | 8803 | 8955 | 8766 | 8905 | 0 | +80.56(+0.91%) |
Apr 08, 2019 | 8915 | 8935 | 8788 | 8825 | 0 | -99.71(-1.12%) |
Apr 05, 2019 | 9010 | 9030 | 8904 | 8924 | 0 | -58.22(-0.65%) |
Apr 04, 2019 | 9036 | 9085 | 8849 | 8983 | 0 | -45.83(-0.51%) |
Apr 03, 2019 | 9016 | 9118 | 8941 | 9028 | 0 | +49.50(+0.55%) |
Apr 02, 2019 | 8943 | 8996 | 8844 | 8979 | 0 | +18.65(+0.21%) |
Apr 01, 2019 | 8766 | 8994 | 8754 | 8960 | 0 | +253.88(+2.92%) |
Mar 29, 2019 | 8721 | 8748 | 8637 | 8706 | 0 | +47.55(+0.55%) |
Mar 28, 2019 | 8656 | 8691 | 8527 | 8659 | 0 | +30.22(+0.35%) |
Mar 27, 2019 | 8815 | 8851 | 8555 | 8629 | 0 | -161.13(-1.83%) |
Mar 26, 2019 | 8983 | 8995 | 8742 | 8790 | 0 | -152.80(-1.71%) |
Mar 25, 2019 | 8766 | 8962 | 8728 | 8942 | 0 | +127.48(+1.45%) |
Mar 22, 2019 | 9180 | 9192 | 8791 | 8815 | 0 | -411.68(-4.46%) |
Mar 21, 2019 | 9132 | 9254 | 9049 | 9227 | 0 | +64.63(+0.71%) |
Mar 20, 2019 | 8764 | 9179 | 8717 | 9162 | 0 | +401.34(+4.58%) |
Mar 19, 2019 | 8947 | 8960 | 8712 | 8761 | 0 | -113.77(-1.28%) |
Mar 18, 2019 | 8851 | 9058 | 8836 | 8874 | 0 | +48.34(+0.55%) |
Mar 15, 2019 | 8815 | 8888 | 8763 | 8826 | 0 | +64.37(+0.73%) |
Mar 14, 2019 | 8802 | 8884 | 8744 | 8762 | 0 | -58.15(-0.66%) |
Mar 13, 2019 | 8688 | 8851 | 8614 | 8820 | 0 | +120.74(+1.39%) |
Mar 12, 2019 | 8775 | 8794 | 8639 | 8699 | 0 | -63.35(-0.72%) |
Mar 11, 2019 | 8595 | 8766 | 8547 | 8763 | 0 | +226.06(+2.65%) |
Mar 08, 2019 | 8443 | 8544 | 8362 | 8536 | 0 | -73.40(-0.85%) |
Mar 07, 2019 | 8794 | 8861 | 8558 | 8610 | 0 | -170.98(-1.95%) |
Mar 06, 2019 | 8634 | 8787 | 8588 | 8781 | 0 | +129.64(+1.50%) |
Mar 05, 2019 | 8582 | 8697 | 8504 | 8651 | 0 | +79.55(+0.93%) |
Mar 04, 2019 | 8784 | 8845 | 8498 | 8572 | 0 | -153.32(-1.76%) |