Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15998 | 16047 | 15963 | 16038 | 0 | +0.00(+0.00%) |
May 30, 2019 | 15998 | 16047 | 15963 | 16038 | 0 | -94.00(-0.58%) |
May 29, 2019 | 16196 | 16215 | 16105 | 16132 | 0 | -166.00(-1.02%) |
May 28, 2019 | 16327 | 16356 | 16266 | 16298 | 0 | -49.20(-0.30%) |
May 27, 2019 | 16241 | 16347 | 16238 | 16347 | 0 | +116.70(+0.72%) |
May 24, 2019 | 16222 | 16252 | 16182 | 16230 | 0 | +0.00(+0.00%) |
May 23, 2019 | 16222 | 16252 | 16182 | 16230 | 0 | -97.30(-0.60%) |
May 22, 2019 | 16346 | 16355 | 16309 | 16327 | 0 | -99.20(-0.60%) |
May 21, 2019 | 16383 | 16426 | 16354 | 16426 | 0 | +24.70(+0.15%) |
May 17, 2019 | 16384 | 16456 | 16377 | 16402 | 0 | +0.00(+0.00%) |
May 16, 2019 | 16384 | 16456 | 16377 | 16402 | 0 | +83.70(+0.51%) |
May 15, 2019 | 16238 | 16341 | 16230 | 16318 | 0 | +33.60(+0.21%) |
May 14, 2019 | 16227 | 16321 | 16206 | 16284 | 0 | +91.10(+0.56%) |
May 13, 2019 | 16158 | 16200 | 16111 | 16193 | 0 | -104.10(-0.64%) |
May 10, 2019 | 16278 | 16352 | 16139 | 16298 | 0 | +0.00(+0.00%) |
May 09, 2019 | 16278 | 16352 | 16139 | 16298 | 0 | -99.90(-0.61%) |
May 08, 2019 | 16349 | 16451 | 16347 | 16397 | 0 | +39.60(+0.24%) |
May 07, 2019 | 16378 | 16408 | 16318 | 16358 | 0 | -135.70(-0.82%) |
May 06, 2019 | 16333 | 16494 | 16327 | 16494 | 0 | -0.90(-0.01%) |
May 03, 2019 | 16468 | 16497 | 16430 | 16494 | 0 | +0.00(+0.00%) |
May 02, 2019 | 16468 | 16497 | 16430 | 16494 | 0 | -8.40(-0.05%) |
May 01, 2019 | 16581 | 16605 | 16494 | 16503 | 0 | -77.90(-0.47%) |
Apr 30, 2019 | 16583 | 16619 | 16545 | 16581 | 0 | -19.70(-0.12%) |
Apr 29, 2019 | 16612 | 16642 | 16590 | 16600 | 0 | -13.10(-0.08%) |
Apr 26, 2019 | 16554 | 16615 | 16516 | 16614 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 16554 | 16615 | 16516 | 16614 | 0 | +27.00(+0.16%) |
Apr 24, 2019 | 16642 | 16666 | 16572 | 16586 | 0 | -82.90(-0.50%) |
Apr 23, 2019 | 16592 | 16673 | 16581 | 16669 | 0 | +92.10(+0.56%) |
Apr 22, 2019 | 16607 | 16616 | 16553 | 16577 | 0 | -35.50(-0.21%) |
Apr 18, 2019 | 16558 | 16615 | 16558 | 16613 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 16558 | 16615 | 16558 | 16613 | 0 | +110.60(+0.67%) |
Apr 16, 2019 | 16538 | 16553 | 16499 | 16502 | 0 | -13.30(-0.08%) |
Apr 15, 2019 | 16460 | 16533 | 16443 | 16516 | 0 | +35.00(+0.21%) |
Apr 12, 2019 | 16474 | 16487 | 16437 | 16480 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 16474 | 16487 | 16437 | 16480 | 0 | +84.20(+0.51%) |
Apr 10, 2019 | 16369 | 16410 | 16368 | 16396 | 0 | +59.80(+0.37%) |
Apr 09, 2019 | 16341 | 16346 | 16294 | 16336 | 0 | -70.80(-0.43%) |
Apr 08, 2019 | 16373 | 16407 | 16327 | 16407 | 0 | +11.10(+0.07%) |
Apr 05, 2019 | 16338 | 16396 | 16330 | 16396 | 0 | +0.00(+0.00%) |
Apr 04, 2019 | 16338 | 16396 | 16330 | 16396 | 0 | +116.30(+0.71%) |
Apr 03, 2019 | 16296 | 16338 | 16244 | 16280 | 0 | +16.00(+0.10%) |
Apr 02, 2019 | 16240 | 16264 | 16195 | 16264 | 0 | +35.80(+0.22%) |
Apr 01, 2019 | 16188 | 16228 | 16154 | 16228 | 0 | +126.00(+0.78%) |
Mar 29, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | -30.40(-0.19%) |
Mar 27, 2019 | 16147 | 16187 | 16079 | 16132 | 0 | -22.70(-0.14%) |
Mar 26, 2019 | 16139 | 16192 | 16117 | 16155 | 0 | +89.30(+0.56%) |
Mar 25, 2019 | 16066 | 16113 | 16021 | 16066 | 0 | -23.40(-0.15%) |
Mar 22, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | -78.30(-0.48%) |
Mar 20, 2019 | 16168 | 16215 | 16118 | 16168 | 0 | -20.50(-0.13%) |
Mar 19, 2019 | 16275 | 16275 | 16188 | 16188 | 0 | -63.30(-0.39%) |
Mar 18, 2019 | 16149 | 16251 | 16148 | 16251 | 0 | +111.10(+0.69%) |
Mar 15, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | -9.70(-0.06%) |
Mar 13, 2019 | 16193 | 16213 | 16144 | 16150 | 0 | +13.30(+0.08%) |
Mar 12, 2019 | 16142 | 16149 | 16100 | 16137 | 0 | +30.50(+0.19%) |
Mar 11, 2019 | 16028 | 16132 | 16028 | 16106 | 0 | +110.00(+0.69%) |
Mar 08, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | -95.90(-0.60%) |
Mar 06, 2019 | 16099 | 16146 | 16078 | 16092 | 0 | +5.60(+0.03%) |
Mar 05, 2019 | 16077 | 16105 | 16069 | 16086 | 0 | +48.40(+0.30%) |
Mar 04, 2019 | 16089 | 16094 | 15955 | 16038 | 0 | -30.10(-0.19%) |