Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9511 | 9544 | 9464 | 9524 | 0 | +0.00(+0.00%) |
May 30, 2019 | 9511 | 9544 | 9464 | 9524 | 0 | -17.99(-0.19%) |
May 29, 2019 | 9602 | 9607 | 9530 | 9542 | 0 | +0.00(+0.00%) |
May 28, 2019 | 9602 | 9607 | 9530 | 9542 | 0 | -170.99(-1.76%) |
May 27, 2019 | 9723 | 9755 | 9710 | 9713 | 0 | +46.07(+0.48%) |
May 24, 2019 | 9621 | 9689 | 9620 | 9667 | 0 | +0.00(+0.00%) |
May 23, 2019 | 9621 | 9689 | 9620 | 9667 | 0 | +21.85(+0.23%) |
May 22, 2019 | 9610 | 9650 | 9564 | 9645 | 0 | +20.88(+0.22%) |
May 21, 2019 | 9621 | 9636 | 9594 | 9624 | 0 | +42.08(+0.44%) |
May 20, 2019 | 9641 | 9666 | 9536 | 9582 | 0 | -77.00(-0.80%) |
May 17, 2019 | 9631 | 9671 | 9601 | 9659 | 0 | +0.00(+0.00%) |
May 16, 2019 | 9631 | 9671 | 9601 | 9659 | 0 | +178.32(+1.88%) |
May 15, 2019 | 9429 | 9481 | 9361 | 9481 | 0 | +76.68(+0.82%) |
May 14, 2019 | 9414 | 9429 | 9364 | 9404 | 0 | +40.90(+0.44%) |
May 13, 2019 | 9476 | 9476 | 9320 | 9363 | 0 | -109.65(-1.16%) |
May 10, 2019 | 9515 | 9545 | 9451 | 9473 | 0 | +0.00(+0.00%) |
May 09, 2019 | 9515 | 9545 | 9451 | 9473 | 0 | -149.13(-1.55%) |
May 08, 2019 | 9567 | 9629 | 9536 | 9622 | 0 | +44.58(+0.47%) |
May 07, 2019 | 9658 | 9686 | 9563 | 9577 | 0 | -79.86(-0.83%) |
May 06, 2019 | 9619 | 9657 | 9561 | 9657 | 0 | -84.75(-0.87%) |
May 03, 2019 | 9738 | 9787 | 9731 | 9742 | 0 | +0.00(+0.00%) |
May 02, 2019 | 9738 | 9787 | 9731 | 9742 | 0 | -27.75(-0.28%) |
Apr 30, 2019 | 9744 | 9786 | 9742 | 9770 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 9744 | 9786 | 9742 | 9770 | 0 | +45.47(+0.47%) |
Apr 26, 2019 | 9710 | 9724 | 9676 | 9724 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 9710 | 9724 | 9676 | 9724 | 0 | +68.60(+0.71%) |
Apr 24, 2019 | 9672 | 9705 | 9647 | 9656 | 0 | +20.60(+0.21%) |
Apr 23, 2019 | 9564 | 9654 | 9543 | 9635 | 0 | +63.85(+0.67%) |
Apr 18, 2019 | 9617 | 9623 | 9543 | 9571 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 9617 | 9623 | 9543 | 9571 | 0 | -8.63(-0.09%) |
Apr 16, 2019 | 9534 | 9596 | 9530 | 9580 | 0 | +66.14(+0.70%) |
Apr 15, 2019 | 9462 | 9540 | 9461 | 9514 | 0 | +28.80(+0.30%) |
Apr 12, 2019 | 9535 | 9549 | 9443 | 9485 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 9535 | 9549 | 9443 | 9485 | 0 | -71.40(-0.75%) |
Apr 10, 2019 | 9558 | 9582 | 9524 | 9556 | 0 | -25.91(-0.27%) |
Apr 09, 2019 | 9530 | 9629 | 9525 | 9582 | 0 | +34.89(+0.37%) |
Apr 08, 2019 | 9532 | 9574 | 9513 | 9547 | 0 | +6.18(+0.06%) |
Apr 04, 2019 | 9557 | 9572 | 9518 | 9541 | 0 | -28.94(-0.30%) |
Apr 03, 2019 | 9557 | 9570 | 9496 | 9570 | 0 | +33.52(+0.35%) |
Apr 02, 2019 | 9528 | 9551 | 9509 | 9537 | 0 | -1.54(-0.02%) |
Apr 01, 2019 | 9513 | 9555 | 9496 | 9538 | 0 | +60.27(+0.64%) |
Mar 29, 2019 | 9443 | 9483 | 9426 | 9478 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 9443 | 9483 | 9426 | 9478 | 0 | +87.25(+0.93%) |
Mar 27, 2019 | 9405 | 9441 | 9322 | 9391 | 0 | +1.29(+0.01%) |
Mar 26, 2019 | 9323 | 9404 | 9309 | 9389 | 0 | +83.80(+0.90%) |
Mar 25, 2019 | 9272 | 9333 | 9263 | 9306 | 0 | -13.92(-0.15%) |
Mar 22, 2019 | 9462 | 9483 | 9314 | 9319 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 9462 | 9483 | 9314 | 9319 | 0 | -143.90(-1.52%) |
Mar 20, 2019 | 9494 | 9501 | 9429 | 9463 | 0 | -62.60(-0.66%) |
Mar 19, 2019 | 9516 | 9583 | 9511 | 9526 | 0 | +28.99(+0.31%) |
Mar 18, 2019 | 9476 | 9499 | 9461 | 9497 | 0 | +13.83(+0.15%) |
Mar 15, 2019 | 9495 | 9510 | 9452 | 9483 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 9495 | 9510 | 9452 | 9483 | 0 | +95.67(+1.02%) |
Mar 13, 2019 | 9321 | 9388 | 9310 | 9387 | 0 | +55.81(+0.60%) |
Mar 12, 2019 | 9366 | 9367 | 9303 | 9332 | 0 | -9.73(-0.10%) |
Mar 11, 2019 | 9309 | 9350 | 9261 | 9341 | 0 | +72.99(+0.79%) |
Mar 08, 2019 | 9287 | 9306 | 9229 | 9268 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 9287 | 9306 | 9229 | 9268 | 0 | -134.80(-1.43%) |
Mar 06, 2019 | 9396 | 9421 | 9363 | 9403 | 0 | +4.01(+0.04%) |
Mar 05, 2019 | 9359 | 9418 | 9337 | 9399 | 0 | +5.10(+0.05%) |
Mar 04, 2019 | 9432 | 9440 | 9393 | 9394 | 0 | -17.97(-0.19%) |