Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7471 | 7507 | 7448 | 7453 | 0 | -114.57(-1.51%) |
May 30, 2019 | 7565 | 7596 | 7528 | 7568 | 0 | +20.41(+0.27%) |
May 29, 2019 | 7553 | 7581 | 7504 | 7547 | 0 | -60.04(-0.79%) |
May 28, 2019 | 7656 | 7694 | 7604 | 7607 | 0 | -29.66(-0.39%) |
May 24, 2019 | 7676 | 7637 | 7637 | 7637 | 0 | +8.73(+0.11%) |
May 23, 2019 | 7661 | 7665 | 7585 | 7628 | 0 | -122.56(-1.58%) |
May 22, 2019 | 7750 | 7786 | 7738 | 7751 | 0 | -34.88(-0.45%) |
May 21, 2019 | 7766 | 7804 | 7753 | 7786 | 0 | +83.34(+1.08%) |
May 20, 2019 | 7714 | 7747 | 7678 | 7702 | 0 | -113.90(-1.46%) |
May 17, 2019 | 7829 | 7919 | 7810 | 7816 | 0 | -81.77(-1.04%) |
May 16, 2019 | 7833 | 7946 | 7827 | 7898 | 0 | +75.90(+0.97%) |
May 15, 2019 | 7683 | 7839 | 7682 | 7822 | 0 | +87.66(+1.13%) |
May 14, 2019 | 7690 | 7776 | 7665 | 7734 | 0 | +87.47(+1.14%) |
May 13, 2019 | 7720 | 7761 | 7627 | 7647 | 0 | -269.92(-3.41%) |
May 10, 2019 | 7881 | 7949 | 7759 | 7917 | 0 | +6.35(+0.08%) |
May 09, 2019 | 7853 | 7930 | 7796 | 7911 | 0 | -32.73(-0.41%) |
May 08, 2019 | 7946 | 8004 | 7923 | 7943 | 0 | -20.44(-0.26%) |
May 07, 2019 | 8044 | 8071 | 7899 | 7964 | 0 | -159.53(-1.96%) |
May 06, 2019 | 7982 | 8136 | 7982 | 8123 | 0 | -40.71(-0.50%) |
May 03, 2019 | 8093 | 8165 | 8085 | 8164 | 0 | +127.23(+1.58%) |
May 02, 2019 | 8046 | 8094 | 7977 | 8037 | 0 | -12.87(-0.16%) |
May 01, 2019 | 8133 | 8146 | 8048 | 8050 | 0 | -58.13(-0.72%) |
Apr 30, 2019 | 8105 | 8125 | 8051 | 8108 | 0 | -54.08(-0.66%) |
Apr 29, 2019 | 8148 | 8176 | 8136 | 8162 | 0 | +15.45(+0.19%) |
Apr 26, 2019 | 8100 | 8146 | 8061 | 8146 | 0 | +27.72(+0.34%) |
Apr 25, 2019 | 8151 | 8152 | 8075 | 8119 | 0 | +16.67(+0.21%) |
Apr 24, 2019 | 8123 | 8140 | 8102 | 8102 | 0 | -18.81(-0.23%) |
Apr 23, 2019 | 8027 | 8129 | 8024 | 8121 | 0 | +105.55(+1.32%) |
Apr 22, 2019 | 7969 | 8017 | 7966 | 8015 | 0 | +17.21(+0.22%) |
Apr 18, 2019 | 7998 | 7998 | 7998 | 7998 | 0 | +1.98(+0.02%) |
Apr 17, 2019 | 8045 | 8052 | 7973 | 7996 | 0 | -4.15(-0.05%) |
Apr 16, 2019 | 8001 | 8018 | 7979 | 8000 | 0 | +24.22(+0.30%) |
Apr 15, 2019 | 7987 | 7993 | 7934 | 7976 | 0 | -8.15(-0.10%) |
Apr 12, 2019 | 7984 | 7992 | 7953 | 7984 | 0 | +36.80(+0.46%) |
Apr 11, 2019 | 7975 | 7975 | 7933 | 7947 | 0 | -16.88(-0.21%) |
Apr 10, 2019 | 7923 | 7965 | 7917 | 7964 | 0 | +54.96(+0.69%) |
Apr 09, 2019 | 7925 | 7946 | 7898 | 7909 | 0 | -44.60(-0.56%) |
Apr 08, 2019 | 7925 | 7956 | 7892 | 7954 | 0 | +15.19(+0.19%) |
Apr 05, 2019 | 7915 | 7940 | 7909 | 7939 | 0 | +46.91(+0.59%) |
Apr 04, 2019 | 7894 | 7918 | 7845 | 7892 | 0 | -3.77(-0.05%) |
Apr 03, 2019 | 7891 | 7938 | 7871 | 7896 | 0 | +46.86(+0.60%) |
Apr 02, 2019 | 7825 | 7855 | 7811 | 7849 | 0 | +19.78(+0.25%) |
Apr 01, 2019 | 7800 | 7831 | 7777 | 7829 | 0 | +99.59(+1.29%) |
Mar 29, 2019 | 7727 | 7734 | 7689 | 7729 | 0 | +60.15(+0.78%) |
Mar 28, 2019 | 7660 | 7689 | 7620 | 7669 | 0 | +25.79(+0.34%) |
Mar 27, 2019 | 7702 | 7713 | 7582 | 7643 | 0 | -48.14(-0.63%) |
Mar 26, 2019 | 7700 | 7738 | 7649 | 7692 | 0 | +53.98(+0.71%) |
Mar 25, 2019 | 7619 | 7662 | 7579 | 7638 | 0 | -5.13(-0.07%) |
Mar 22, 2019 | 7800 | 7818 | 7643 | 7643 | 0 | -196.29(-2.50%) |
Mar 21, 2019 | 7705 | 7850 | 7705 | 7839 | 0 | +109.99(+1.42%) |
Mar 20, 2019 | 7722 | 7779 | 7674 | 7729 | 0 | -35.16(-0.45%) |
Mar 19, 2019 | 7747 | 7768 | 7727 | 7764 | 0 | +49.65(+0.64%) |
Mar 18, 2019 | 7696 | 7738 | 7678 | 7714 | 0 | +25.95(+0.34%) |
Mar 15, 2019 | 7658 | 7715 | 7652 | 7689 | 0 | +57.62(+0.76%) |
Mar 14, 2019 | 7645 | 7653 | 7627 | 7631 | 0 | -12.50(-0.16%) |
Mar 13, 2019 | 7621 | 7677 | 7619 | 7643 | 0 | +54.91(+0.72%) |
Mar 12, 2019 | 7572 | 7611 | 7560 | 7588 | 0 | +30.44(+0.40%) |
Mar 11, 2019 | 7443 | 7558 | 7442 | 7558 | 0 | +149.92(+2.02%) |
Mar 08, 2019 | 7334 | 7412 | 7333 | 7408 | 0 | -13.32(-0.18%) |
Mar 07, 2019 | 7484 | 7489 | 7397 | 7421 | 0 | -84.46(-1.13%) |
Mar 06, 2019 | 7575 | 7579 | 7500 | 7506 | 0 | -70.44(-0.93%) |
Mar 05, 2019 | 7582 | 7599 | 7544 | 7576 | 0 | -1.21(-0.02%) |
Mar 04, 2019 | 7637 | 7644 | 7502 | 7578 | 0 | -17.78(-0.23%) |