Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5601 | 5770 | 5574 | 5748 | 11,443 | +12.27(+0.21%) |
Jun 27, 2019 | 5892 | 5914 | 5658 | 5736 | 5,386 | -278.98(-4.64%) |
Jun 26, 2019 | 6216 | 6238 | 5925 | 6015 | 8,228 | -636.06(-9.56%) |
Jun 25, 2019 | 6372 | 6673 | 6260 | 6651 | 6,634 | +278.97(+4.38%) |
Jun 24, 2019 | 6383 | 6450 | 6305 | 6372 | 6,057 | -55.79(-0.87%) |
Jun 21, 2019 | 6394 | 6450 | 6227 | 6428 | 5,246 | +145.07(+2.31%) |
Jun 20, 2019 | 6037 | 6394 | 6004 | 6283 | 10,971 | -200.87(-3.10%) |
Jun 19, 2019 | 6405 | 6573 | 6338 | 6483 | 6,998 | -11.16(-0.17%) |
Jun 18, 2019 | 7175 | 7220 | 6338 | 6495 | 16,596 | -970.83(-13.00%) |
Jun 17, 2019 | 7265 | 7477 | 7220 | 7465 | 4,834 | +156.22(+2.14%) |
Jun 14, 2019 | 7387 | 7443 | 7209 | 7309 | 8,443 | +55.80(+0.77%) |
Jun 13, 2019 | 6740 | 6941 | 6695 | 7253 | 6,716 | +357.09(+5.18%) |
Jun 12, 2019 | 6673 | 6919 | 6617 | 6896 | 6,906 | +446.36(+6.92%) |
Jun 11, 2019 | 6137 | 6595 | 6115 | 6450 | 7,850 | -33.48(-0.52%) |
Jun 10, 2019 | 6740 | 6774 | 6249 | 6483 | 11,472 | -557.95(-7.92%) |
Jun 07, 2019 | 7253 | 7265 | 6974 | 7041 | 8,766 | -245.50(-3.37%) |
Jun 06, 2019 | 7588 | 7644 | 7198 | 7287 | 5,498 | -446.36(-5.77%) |
Jun 05, 2019 | 7209 | 7878 | 7186 | 7733 | 7,217 | +290.13(+3.90%) |
Jun 04, 2019 | 8068 | 8291 | 7421 | 7443 | 13,763 | -1093.58(-12.81%) |
Jun 03, 2019 | 8369 | 8671 | 8035 | 8537 | 11,672 | -44.64(-0.52%) |
May 31, 2019 | 8548 | 8626 | 8191 | 8581 | 14,693 | +334.77(+4.06%) |
May 30, 2019 | 8358 | 8436 | 8023 | 8247 | 13,005 | -178.54(-2.12%) |
May 29, 2019 | 8782 | 8816 | 8325 | 8425 | 17,443 | -111.59(-1.31%) |
May 28, 2019 | 8180 | 8592 | 8079 | 8537 | 8,886 | +212.02(+2.55%) |
May 24, 2019 | 7934 | 8336 | 7800 | 8325 | 7,526 | +212.02(+2.61%) |
May 23, 2019 | 8157 | 8470 | 8079 | 8113 | 13,388 | +390.57(+5.06%) |
May 22, 2019 | 7666 | 7789 | 7499 | 7722 | 9,702 | +457.52(+6.30%) |
May 21, 2019 | 7265 | 7465 | 7131 | 7265 | 11,802 | -491.00(-6.33%) |
May 20, 2019 | 7566 | 7889 | 7421 | 7756 | 18,444 | +825.77(+11.92%) |
May 17, 2019 | 6841 | 7005 | 6450 | 6930 | 11,914 | +390.57(+5.97%) |
May 16, 2019 | 6506 | 6651 | 6338 | 6539 | 10,349 | +323.61(+5.21%) |
May 15, 2019 | 6584 | 6606 | 6093 | 6216 | 9,859 | -145.07(-2.28%) |
May 14, 2019 | 6617 | 6707 | 6271 | 6361 | 11,866 | -524.47(-7.62%) |
May 13, 2019 | 6651 | 6941 | 6506 | 6885 | 17,843 | +870.40(+14.47%) |
May 10, 2019 | 6193 | 6450 | 5914 | 6015 | 14,107 | -22.31(-0.37%) |
May 09, 2019 | 6126 | 6439 | 5959 | 6037 | 14,848 | +200.86(+3.44%) |
May 08, 2019 | 5814 | 5870 | 5580 | 5836 | 9,450 | +133.91(+2.35%) |
May 07, 2019 | 5501 | 5881 | 5479 | 5702 | 14,222 | +379.41(+7.13%) |
May 06, 2019 | 5580 | 5624 | 5289 | 5323 | 13,149 | +267.81(+5.30%) |
May 03, 2019 | 5077 | 5245 | 5055 | 5055 | 6,260 | -100.43(-1.95%) |
May 02, 2019 | 5356 | 5379 | 4988 | 5155 | 10,568 | -178.54(-3.35%) |
May 01, 2019 | 5044 | 5345 | 4977 | 5334 | 8,278 | +122.75(+2.36%) |
Apr 30, 2019 | 5356 | 5368 | 5178 | 5211 | 7,037 | -111.59(-2.10%) |
Apr 29, 2019 | 5301 | 5401 | 5256 | 5323 | 2,768 | +22.31(+0.42%) |
Apr 26, 2019 | 5479 | 5630 | 5301 | 5301 | 15,668 | +133.91(+2.59%) |
Apr 25, 2019 | 4955 | 5301 | 4943 | 5167 | 10,089 | +267.82(+5.47%) |
Apr 24, 2019 | 5066 | 5066 | 4754 | 4899 | 8,766 | -156.23(-3.09%) |
Apr 23, 2019 | 5155 | 5178 | 4999 | 5055 | 5,470 | -156.22(-3.00%) |
Apr 22, 2019 | 5301 | 5345 | 5167 | 5211 | 4,588 | +11.16(+0.21%) |
Apr 18, 2019 | 5211 | 5289 | 5156 | 5200 | 4,684 | -22.32(-0.43%) |
Apr 17, 2019 | 5167 | 5334 | 4999 | 5222 | 13,652 | -245.50(-4.49%) |
Apr 16, 2019 | 5925 | 5937 | 5468 | 5468 | 9,652 | -569.11(-9.43%) |
Apr 15, 2019 | 5914 | 6149 | 5892 | 6037 | 4,068 | +122.75(+2.08%) |
Apr 12, 2019 | 5992 | 6070 | 5914 | 5914 | 4,965 | -245.50(-3.99%) |
Apr 11, 2019 | 6126 | 6227 | 6037 | 6160 | 3,861 | +22.32(+0.36%) |
Apr 10, 2019 | 6316 | 6338 | 6104 | 6137 | 4,538 | -178.55(-2.83%) |
Apr 09, 2019 | 6216 | 6394 | 6216 | 6316 | 5,439 | +212.02(+3.47%) |
Apr 08, 2019 | 6249 | 6271 | 6093 | 6104 | 5,135 | -44.63(-0.73%) |
Apr 05, 2019 | 6182 | 6288 | 6149 | 6149 | 4,091 | -156.23(-2.48%) |
Apr 04, 2019 | 6394 | 6394 | 6171 | 6305 | 6,085 | -11.16(-0.18%) |
Apr 03, 2019 | 6539 | 6550 | 6149 | 6316 | 12,327 | -457.52(-6.75%) |
Apr 02, 2019 | 6796 | 6896 | 6729 | 6774 | 3,196 | -22.32(-0.33%) |