Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97420 | 97992 | 96792 | 97030 | 0 | +0.00(+0.00%) |
May 30, 2019 | 97420 | 97992 | 96792 | 97030 | 0 | +463.80(+0.48%) |
May 29, 2019 | 96389 | 96986 | 95690 | 96566 | 0 | +173.70(+0.18%) |
May 28, 2019 | 94863 | 96552 | 94707 | 96393 | 0 | +1528.60(+1.61%) |
May 27, 2019 | 93626 | 95444 | 93626 | 94864 | 0 | +1236.40(+1.32%) |
May 24, 2019 | 93912 | 94900 | 93546 | 93628 | 0 | +0.00(+0.00%) |
May 23, 2019 | 93912 | 94900 | 93546 | 93628 | 0 | -732.90(-0.78%) |
May 22, 2019 | 94485 | 95212 | 93883 | 94361 | 0 | -123.90(-0.13%) |
May 21, 2019 | 91946 | 94572 | 91946 | 94485 | 0 | +2538.40(+2.76%) |
May 20, 2019 | 90006 | 92116 | 89822 | 91946 | 0 | +1953.50(+2.17%) |
May 17, 2019 | 90023 | 91320 | 89409 | 89993 | 0 | +0.00(+0.00%) |
May 16, 2019 | 90023 | 91320 | 89409 | 89993 | 0 | -1630.70(-1.78%) |
May 15, 2019 | 92088 | 92088 | 90295 | 91623 | 0 | -469.00(-0.51%) |
May 14, 2019 | 91736 | 92528 | 91562 | 92092 | 0 | +365.90(+0.40%) |
May 13, 2019 | 94252 | 94252 | 91600 | 91726 | 0 | -2531.10(-2.69%) |
May 10, 2019 | 94809 | 94848 | 93234 | 94258 | 0 | +0.00(+0.00%) |
May 09, 2019 | 94809 | 94848 | 93234 | 94258 | 0 | -1339.00(-1.40%) |
May 08, 2019 | 94389 | 96312 | 94389 | 95597 | 0 | +1207.90(+1.28%) |
May 07, 2019 | 95009 | 95009 | 92750 | 94389 | 0 | -620.00(-0.65%) |
May 06, 2019 | 95992 | 95992 | 94540 | 95009 | 0 | -999.20(-1.04%) |
May 03, 2019 | 95521 | 96315 | 95521 | 96008 | 0 | +0.00(+0.00%) |
May 02, 2019 | 95521 | 96315 | 95521 | 96008 | 0 | -345.40(-0.36%) |
Apr 30, 2019 | 96192 | 96707 | 95613 | 96353 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 96192 | 96707 | 95613 | 96353 | 0 | +117.30(+0.12%) |
Apr 26, 2019 | 96552 | 96563 | 95620 | 96236 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 96552 | 96563 | 95620 | 96236 | 0 | +1190.60(+1.25%) |
Apr 24, 2019 | 95924 | 95924 | 94163 | 95045 | 0 | -877.80(-0.92%) |
Apr 23, 2019 | 94590 | 96315 | 94590 | 95923 | 0 | +1335.10(+1.41%) |
Apr 22, 2019 | 94578 | 95038 | 93720 | 94588 | 0 | +9.80(+0.01%) |
Apr 18, 2019 | 93285 | 95140 | 93285 | 94578 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 93285 | 95140 | 93285 | 94578 | 0 | +245.00(+0.26%) |
Apr 16, 2019 | 93082 | 95062 | 92879 | 94333 | 0 | +1250.30(+1.34%) |
Apr 15, 2019 | 92875 | 93723 | 92697 | 93083 | 0 | +208.00(+0.22%) |
Apr 12, 2019 | 94747 | 94768 | 92516 | 92875 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 94747 | 94768 | 92516 | 92875 | 0 | -3078.50(-3.21%) |
Apr 10, 2019 | 96292 | 96902 | 95670 | 95954 | 0 | -338.30(-0.35%) |
Apr 09, 2019 | 97366 | 97366 | 95488 | 96292 | 0 | -1077.50(-1.11%) |
Apr 08, 2019 | 97110 | 97610 | 96743 | 97369 | 0 | +261.10(+0.27%) |
Apr 04, 2019 | 96319 | 97493 | 96152 | 97108 | 0 | +2616.70(+2.77%) |
Apr 03, 2019 | 95392 | 96442 | 94124 | 94492 | 0 | -895.30(-0.94%) |
Apr 02, 2019 | 96062 | 96690 | 94825 | 95387 | 0 | -667.70(-0.70%) |
Apr 01, 2019 | 95423 | 96752 | 95423 | 96054 | 0 | +640.00(+0.67%) |
Mar 29, 2019 | 94402 | 95863 | 94402 | 95414 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 94402 | 95863 | 94402 | 95414 | 0 | +3511.10(+3.82%) |
Mar 27, 2019 | 95297 | 95297 | 91903 | 91903 | 0 | -3403.40(-3.57%) |
Mar 26, 2019 | 93668 | 95525 | 93668 | 95307 | 0 | +1644.80(+1.76%) |
Mar 25, 2019 | 93735 | 94384 | 93103 | 93662 | 0 | -73.10(-0.08%) |
Mar 22, 2019 | 96725 | 96725 | 93380 | 93735 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 96725 | 96725 | 93380 | 93735 | 0 | -4306.30(-4.39%) |
Mar 20, 2019 | 99588 | 99708 | 97981 | 98041 | 0 | -1547.00(-1.55%) |
Mar 19, 2019 | 99991 | 100439 | 99373 | 99588 | 0 | -405.50(-0.41%) |
Mar 18, 2019 | 99142 | 100038 | 99141 | 99994 | 0 | +857.20(+0.86%) |
Mar 15, 2019 | 98605 | 99393 | 98597 | 99137 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 98605 | 99393 | 98597 | 99137 | 0 | +232.80(+0.24%) |
Mar 13, 2019 | 97831 | 99267 | 97464 | 98904 | 0 | +1075.90(+1.10%) |
Mar 12, 2019 | 98038 | 98150 | 97267 | 97828 | 0 | -198.60(-0.20%) |
Mar 11, 2019 | 95384 | 98027 | 95384 | 98027 | 0 | +2661.70(+2.79%) |
Mar 08, 2019 | 94340 | 95476 | 93305 | 95365 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 94340 | 95476 | 93305 | 95365 | 0 | +1148.00(+1.22%) |
Mar 06, 2019 | 94604 | 94889 | 93946 | 94217 | 0 | -386.90(-0.41%) |