Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14665 | 14713 | 14524 | 14549 | 0 | -326.50(-2.19%) |
May 30, 2019 | 14941 | 14986 | 14800 | 14876 | 0 | -16.90(-0.11%) |
May 29, 2019 | 14921 | 14981 | 14794 | 14892 | 0 | -138.30(-0.92%) |
May 28, 2019 | 15020 | 15142 | 14957 | 15031 | 0 | +103.50(+0.69%) |
May 24, 2019 | 15026 | 15077 | 14878 | 14927 | 0 | +62.40(+0.42%) |
May 23, 2019 | 15031 | 15094 | 14769 | 14865 | 0 | -350.10(-2.30%) |
May 22, 2019 | 15160 | 15316 | 15142 | 15215 | 0 | +7.60(+0.05%) |
May 21, 2019 | 15348 | 15385 | 15114 | 15207 | 0 | -42.70(-0.28%) |
May 20, 2019 | 15173 | 15299 | 15034 | 15250 | 0 | -57.30(-0.37%) |
May 17, 2019 | 15493 | 15640 | 15288 | 15307 | 0 | -306.80(-1.96%) |
May 16, 2019 | 15436 | 15701 | 15406 | 15614 | 0 | +292.60(+1.91%) |
May 15, 2019 | 14978 | 15353 | 14936 | 15322 | 0 | +245.60(+1.63%) |
May 14, 2019 | 15057 | 15183 | 14870 | 15076 | 0 | +151.40(+1.01%) |
May 13, 2019 | 15041 | 15128 | 14876 | 14924 | 0 | -546.70(-3.53%) |
May 10, 2019 | 15538 | 15589 | 15192 | 15471 | 0 | -83.30(-0.54%) |
May 09, 2019 | 15544 | 15642 | 15347 | 15554 | 0 | -157.30(-1.00%) |
May 08, 2019 | 15717 | 15857 | 15637 | 15712 | 0 | -11.40(-0.07%) |
May 07, 2019 | 15871 | 15947 | 15579 | 15723 | 0 | -234.60(-1.47%) |
May 06, 2019 | 15698 | 16028 | 15634 | 15958 | 0 | -98.70(-0.61%) |
May 03, 2019 | 15944 | 16074 | 15840 | 16056 | 0 | +489.30(+3.14%) |
May 02, 2019 | 15666 | 15740 | 15418 | 15567 | 0 | -86.50(-0.55%) |
May 01, 2019 | 15838 | 15926 | 15644 | 15654 | 0 | -130.30(-0.83%) |
Apr 30, 2019 | 15805 | 15860 | 15616 | 15784 | 0 | -85.00(-0.54%) |
Apr 29, 2019 | 15954 | 16013 | 15827 | 15869 | 0 | -96.80(-0.61%) |
Apr 26, 2019 | 15800 | 15974 | 15555 | 15966 | 0 | +305.30(+1.95%) |
Apr 25, 2019 | 15713 | 15759 | 15566 | 15660 | 0 | +63.80(+0.41%) |
Apr 24, 2019 | 15764 | 15820 | 15550 | 15597 | 0 | -134.40(-0.85%) |
Apr 23, 2019 | 15463 | 15778 | 15450 | 15731 | 0 | +295.90(+1.92%) |
Apr 22, 2019 | 15183 | 15448 | 15099 | 15435 | 0 | +202.30(+1.33%) |
Apr 18, 2019 | 15287 | 15310 | 15199 | 15233 | 0 | -20.90(-0.14%) |
Apr 17, 2019 | 15327 | 15360 | 15213 | 15254 | 0 | +6.60(+0.04%) |
Apr 16, 2019 | 15160 | 15310 | 15126 | 15247 | 0 | +138.50(+0.92%) |
Apr 15, 2019 | 15083 | 15133 | 14897 | 15109 | 0 | +19.20(+0.13%) |
Apr 12, 2019 | 15141 | 15169 | 15067 | 15090 | 0 | -12.20(-0.08%) |
Apr 11, 2019 | 15158 | 15172 | 15061 | 15102 | 0 | -47.20(-0.31%) |
Apr 10, 2019 | 15100 | 15158 | 14998 | 15149 | 0 | +92.30(+0.61%) |
Apr 09, 2019 | 15126 | 15194 | 15015 | 15057 | 0 | -108.40(-0.71%) |
Apr 08, 2019 | 15034 | 15173 | 14965 | 15165 | 0 | +98.80(+0.66%) |
Apr 05, 2019 | 15007 | 15089 | 14969 | 15066 | 0 | +138.20(+0.93%) |
Apr 04, 2019 | 14947 | 15017 | 14808 | 14928 | 0 | -21.10(-0.14%) |
Apr 03, 2019 | 14996 | 15027 | 14856 | 14949 | 0 | +57.30(+0.38%) |
Apr 02, 2019 | 14867 | 14944 | 14813 | 14892 | 0 | +2.80(+0.02%) |
Apr 01, 2019 | 14779 | 14910 | 14763 | 14889 | 0 | +265.40(+1.81%) |
Mar 29, 2019 | 14668 | 14721 | 14584 | 14624 | 0 | +62.80(+0.43%) |
Mar 28, 2019 | 14536 | 14609 | 14401 | 14561 | 0 | +60.40(+0.42%) |
Mar 27, 2019 | 14652 | 14684 | 14341 | 14500 | 0 | -163.40(-1.11%) |
Mar 26, 2019 | 14722 | 14826 | 14561 | 14664 | 0 | +91.90(+0.63%) |
Mar 25, 2019 | 14449 | 14647 | 14356 | 14572 | 0 | +67.50(+0.47%) |
Mar 22, 2019 | 14866 | 14942 | 14488 | 14504 | 0 | -435.50(-2.92%) |
Mar 21, 2019 | 14748 | 14979 | 14674 | 14940 | 0 | +183.10(+1.24%) |
Mar 20, 2019 | 14545 | 14779 | 14516 | 14757 | 0 | +270.90(+1.87%) |
Mar 19, 2019 | 14413 | 14665 | 14407 | 14486 | 0 | +165.00(+1.15%) |
Mar 18, 2019 | 14090 | 14388 | 14086 | 14321 | 0 | +232.70(+1.65%) |
Mar 15, 2019 | 14015 | 14145 | 13931 | 14088 | 0 | +201.80(+1.45%) |
Mar 14, 2019 | 13924 | 14015 | 13865 | 13886 | 0 | -36.50(-0.26%) |
Mar 13, 2019 | 13866 | 14007 | 13829 | 13923 | 0 | +135.70(+0.98%) |
Mar 12, 2019 | 13760 | 13879 | 13680 | 13787 | 0 | +21.10(+0.15%) |
Mar 11, 2019 | 13420 | 13786 | 13414 | 13766 | 0 | +389.00(+2.91%) |
Mar 08, 2019 | 13248 | 13397 | 13104 | 13377 | 0 | -51.80(-0.39%) |
Mar 07, 2019 | 13754 | 13774 | 13377 | 13429 | 0 | -338.50(-2.46%) |
Mar 06, 2019 | 13986 | 14008 | 13760 | 13767 | 0 | -190.00(-1.36%) |
Mar 05, 2019 | 14036 | 14085 | 13926 | 13957 | 0 | -27.50(-0.20%) |
Mar 04, 2019 | 13911 | 14101 | 13803 | 13985 | 0 | +178.70(+1.29%) |