Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7149 | 7183 | 7126 | 7128 | 0 | -117.44(-1.62%) |
May 30, 2019 | 7235 | 7263 | 7204 | 7245 | 0 | +28.54(+0.40%) |
May 29, 2019 | 7223 | 7254 | 7177 | 7217 | 0 | -61.52(-0.85%) |
May 28, 2019 | 7321 | 7362 | 7275 | 7278 | 0 | -22.58(-0.31%) |
May 24, 2019 | 7354 | 7301 | 7301 | 7301 | 0 | -6.97(-0.10%) |
May 23, 2019 | 7332 | 7337 | 7261 | 7308 | 0 | -112.73(-1.52%) |
May 22, 2019 | 7414 | 7458 | 7411 | 7421 | 0 | -30.36(-0.41%) |
May 21, 2019 | 7442 | 7473 | 7417 | 7451 | 0 | +74.32(+1.01%) |
May 20, 2019 | 7392 | 7425 | 7352 | 7377 | 0 | -126.98(-1.69%) |
May 17, 2019 | 7513 | 7606 | 7497 | 7504 | 0 | -76.46(-1.01%) |
May 16, 2019 | 7510 | 7627 | 7503 | 7580 | 0 | +76.89(+1.02%) |
May 15, 2019 | 7355 | 7524 | 7354 | 7503 | 0 | +101.37(+1.37%) |
May 14, 2019 | 7367 | 7449 | 7338 | 7402 | 0 | +77.75(+1.06%) |
May 13, 2019 | 7386 | 7434 | 7304 | 7324 | 0 | -262.40(-3.46%) |
May 10, 2019 | 7556 | 7623 | 7427 | 7587 | 0 | +3.78(+0.05%) |
May 09, 2019 | 7526 | 7605 | 7473 | 7583 | 0 | -34.80(-0.46%) |
May 08, 2019 | 7623 | 7679 | 7594 | 7618 | 0 | -22.60(-0.30%) |
May 07, 2019 | 7713 | 7743 | 7573 | 7640 | 0 | -153.94(-1.98%) |
May 06, 2019 | 7663 | 7805 | 7663 | 7794 | 0 | -51.64(-0.66%) |
May 03, 2019 | 7784 | 7848 | 7772 | 7846 | 0 | +121.67(+1.58%) |
May 02, 2019 | 7752 | 7792 | 7673 | 7724 | 0 | -27.79(-0.36%) |
May 01, 2019 | 7828 | 7851 | 7750 | 7752 | 0 | -29.61(-0.38%) |
Apr 30, 2019 | 7769 | 7792 | 7726 | 7781 | 0 | -57.58(-0.73%) |
Apr 29, 2019 | 7826 | 7852 | 7813 | 7839 | 0 | +12.36(+0.16%) |
Apr 26, 2019 | 7791 | 7827 | 7743 | 7827 | 0 | +9.76(+0.12%) |
Apr 25, 2019 | 7851 | 7852 | 7778 | 7817 | 0 | +32.51(+0.42%) |
Apr 24, 2019 | 7813 | 7827 | 7784 | 7784 | 0 | -26.30(-0.34%) |
Apr 23, 2019 | 7724 | 7819 | 7719 | 7811 | 0 | +97.22(+1.26%) |
Apr 22, 2019 | 7658 | 7715 | 7654 | 7713 | 0 | +23.77(+0.31%) |
Apr 18, 2019 | 7689 | 7690 | 7690 | 7690 | 0 | +9.00(+0.12%) |
Apr 17, 2019 | 7705 | 7715 | 7660 | 7681 | 0 | +25.99(+0.34%) |
Apr 16, 2019 | 7651 | 7670 | 7632 | 7655 | 0 | +25.61(+0.34%) |
Apr 15, 2019 | 7631 | 7637 | 7579 | 7629 | 0 | +0.97(+0.01%) |
Apr 12, 2019 | 7624 | 7631 | 7597 | 7628 | 0 | +33.26(+0.44%) |
Apr 11, 2019 | 7621 | 7621 | 7581 | 7595 | 0 | -16.60(-0.22%) |
Apr 10, 2019 | 7581 | 7613 | 7573 | 7611 | 0 | +43.00(+0.57%) |
Apr 09, 2019 | 7572 | 7597 | 7556 | 7568 | 0 | -31.25(-0.41%) |
Apr 08, 2019 | 7565 | 7602 | 7536 | 7600 | 0 | +20.90(+0.28%) |
Apr 05, 2019 | 7564 | 7582 | 7555 | 7579 | 0 | +38.27(+0.51%) |
Apr 04, 2019 | 7542 | 7571 | 7496 | 7541 | 0 | -4.40(-0.06%) |
Apr 03, 2019 | 7538 | 7590 | 7520 | 7545 | 0 | +45.33(+0.60%) |
Apr 02, 2019 | 7474 | 7507 | 7462 | 7500 | 0 | +21.22(+0.28%) |
Apr 01, 2019 | 7451 | 7482 | 7422 | 7478 | 0 | +99.65(+1.35%) |
Mar 29, 2019 | 7378 | 7382 | 7333 | 7379 | 0 | +58.30(+0.80%) |
Mar 28, 2019 | 7325 | 7346 | 7278 | 7320 | 0 | +12.28(+0.17%) |
Mar 27, 2019 | 7364 | 7377 | 7252 | 7308 | 0 | -42.96(-0.58%) |
Mar 26, 2019 | 7378 | 7417 | 7314 | 7351 | 0 | +34.19(+0.47%) |
Mar 25, 2019 | 7300 | 7343 | 7265 | 7317 | 0 | -9.10(-0.12%) |
Mar 22, 2019 | 7458 | 7482 | 7324 | 7326 | 0 | -167.21(-2.23%) |
Mar 21, 2019 | 7357 | 7505 | 7357 | 7493 | 0 | +112.52(+1.52%) |
Mar 20, 2019 | 7349 | 7423 | 7318 | 7381 | 0 | -3.29(-0.04%) |
Mar 19, 2019 | 7358 | 7390 | 7346 | 7384 | 0 | +57.76(+0.79%) |
Mar 18, 2019 | 7312 | 7349 | 7294 | 7326 | 0 | +19.29(+0.26%) |
Mar 15, 2019 | 7274 | 7331 | 7266 | 7307 | 0 | +63.98(+0.88%) |
Mar 14, 2019 | 7257 | 7268 | 7241 | 7243 | 0 | -13.97(-0.19%) |
Mar 13, 2019 | 7231 | 7293 | 7230 | 7257 | 0 | +60.16(+0.84%) |
Mar 12, 2019 | 7176 | 7219 | 7167 | 7197 | 0 | +32.80(+0.46%) |
Mar 11, 2019 | 7050 | 7167 | 7050 | 7164 | 0 | +148.33(+2.11%) |
Mar 08, 2019 | 6941 | 7019 | 6941 | 7016 | 0 | -11.19(-0.16%) |
Mar 07, 2019 | 7090 | 7098 | 7002 | 7027 | 0 | -85.59(-1.20%) |
Mar 06, 2019 | 7156 | 7162 | 7105 | 7112 | 0 | -44.32(-0.62%) |
Mar 05, 2019 | 7157 | 7178 | 7121 | 7157 | 0 | +5.96(+0.08%) |
Mar 04, 2019 | 7194 | 7206 | 7073 | 7151 | 0 | -0.74(-0.01%) |