Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1109 | 1126 | 1092 | 1115 | 7,282 | -10.80(-0.96%) |
May 30, 2019 | 1154 | 1176 | 1110 | 1126 | 6,862 | -27.60(-2.39%) |
May 29, 2019 | 1172 | 1172 | 1133 | 1153 | 5,731 | -22.80(-1.94%) |
May 28, 2019 | 1226 | 1241 | 1174 | 1176 | 7,044 | -43.20(-3.54%) |
May 24, 2019 | 1242 | 1261 | 1177 | 1219 | 8,795 | -14.40(-1.17%) |
May 23, 2019 | 1290 | 1316 | 1213 | 1234 | 6,900 | -82.80(-6.29%) |
May 22, 2019 | 1306 | 1338 | 1278 | 1316 | 5,001 | +4.80(+0.37%) |
May 21, 2019 | 1302 | 1343 | 1302 | 1312 | 4,147 | +20.40(+1.58%) |
May 20, 2019 | 1312 | 1322 | 1282 | 1291 | 5,414 | -31.20(-2.36%) |
May 17, 2019 | 1358 | 1411 | 1316 | 1322 | 7,759 | -61.20(-4.42%) |
May 16, 2019 | 1362 | 1429 | 1362 | 1384 | 3,521 | +30.00(+2.22%) |
May 15, 2019 | 1324 | 1363 | 1315 | 1354 | 4,710 | +18.00(+1.35%) |
May 14, 2019 | 1309 | 1349 | 1290 | 1336 | 6,449 | +33.60(+2.58%) |
May 13, 2019 | 1343 | 1374 | 1283 | 1302 | 8,726 | -79.20(-5.73%) |
May 10, 2019 | 1378 | 1408 | 1355 | 1381 | 7,298 | -13.20(-0.95%) |
May 09, 2019 | 1397 | 1430 | 1351 | 1394 | 7,821 | -15.60(-1.11%) |
May 08, 2019 | 1388 | 1436 | 1369 | 1410 | 10,364 | +14.40(+1.03%) |
May 07, 2019 | 1439 | 1448 | 1376 | 1396 | 8,056 | -56.40(-3.88%) |
May 06, 2019 | 1381 | 1458 | 1356 | 1452 | 9,915 | +43.20(+3.07%) |
May 03, 2019 | 1252 | 1411 | 1252 | 1409 | 12,115 | +139.20(+10.96%) |
May 02, 2019 | 1200 | 1279 | 1150 | 1270 | 11,841 | +63.60(+5.27%) |
May 01, 2019 | 1242 | 1254 | 1202 | 1206 | 10,168 | -48.00(-3.83%) |
Apr 30, 2019 | 1334 | 1366 | 1250 | 1254 | 7,720 | -85.20(-6.36%) |
Apr 29, 2019 | 1334 | 1366 | 1324 | 1339 | 5,041 | +16.80(+1.27%) |
Apr 26, 2019 | 1338 | 1363 | 1304 | 1322 | 4,448 | -19.20(-1.43%) |
Apr 25, 2019 | 1333 | 1366 | 1319 | 1342 | 6,403 | +1.20(+0.09%) |
Apr 24, 2019 | 1364 | 1370 | 1322 | 1340 | 6,995 | -19.20(-1.41%) |
Apr 23, 2019 | 1310 | 1374 | 1288 | 1360 | 6,793 | +49.20(+3.75%) |
Apr 22, 2019 | 1327 | 1345 | 1266 | 1310 | 9,230 | -26.40(-1.97%) |
Apr 18, 2019 | 1387 | 1410 | 1319 | 1337 | 8,191 | -54.00(-3.88%) |
Apr 17, 2019 | 1439 | 1452 | 1362 | 1391 | 7,650 | -40.80(-2.85%) |
Apr 16, 2019 | 1439 | 1462 | 1420 | 1432 | 6,680 | +1.20(+0.08%) |
Apr 15, 2019 | 1471 | 1500 | 1417 | 1430 | 4,778 | -39.60(-2.69%) |
Apr 12, 2019 | 1494 | 1502 | 1450 | 1470 | 4,946 | -9.60(-0.65%) |
Apr 11, 2019 | 1540 | 1547 | 1453 | 1480 | 5,086 | -55.20(-3.60%) |
Apr 10, 2019 | 1507 | 1537 | 1495 | 1535 | 4,310 | +33.60(+2.24%) |
Apr 09, 2019 | 1528 | 1546 | 1498 | 1501 | 4,333 | -33.60(-2.19%) |
Apr 08, 2019 | 1583 | 1584 | 1522 | 1535 | 4,743 | -57.60(-3.62%) |
Apr 05, 2019 | 1571 | 1596 | 1550 | 1592 | 5,393 | +22.80(+1.45%) |
Apr 04, 2019 | 1577 | 1591 | 1542 | 1570 | 5,306 | +2.40(+0.15%) |
Apr 03, 2019 | 1606 | 1607 | 1508 | 1567 | 11,291 | -24.00(-1.51%) |
Apr 02, 2019 | 1616 | 1619 | 1588 | 1591 | 4,273 | -18.00(-1.12%) |
Apr 01, 2019 | 1614 | 1624 | 1579 | 1609 | 4,769 | +14.40(+0.90%) |
Mar 29, 2019 | 1597 | 1619 | 1576 | 1595 | 4,930 | +14.40(+0.91%) |
Mar 28, 2019 | 1568 | 1580 | 1544 | 1580 | 4,116 | +15.60(+1.00%) |
Mar 27, 2019 | 1594 | 1616 | 1535 | 1565 | 4,093 | -30.00(-1.88%) |
Mar 26, 2019 | 1588 | 1612 | 1572 | 1595 | 4,168 | +19.20(+1.22%) |
Mar 25, 2019 | 1570 | 1592 | 1513 | 1576 | 7,564 | +0.00(+0.00%) |
Mar 22, 2019 | 1681 | 1685 | 1571 | 1576 | 5,900 | -110.40(-6.55%) |
Mar 21, 2019 | 1624 | 1687 | 1618 | 1686 | 6,135 | +43.20(+2.63%) |
Mar 20, 2019 | 1723 | 1729 | 1621 | 1643 | 4,743 | -79.20(-4.60%) |
Mar 19, 2019 | 1728 | 1765 | 1714 | 1722 | 6,056 | -4.80(-0.28%) |
Mar 18, 2019 | 1759 | 1795 | 1716 | 1727 | 5,511 | -28.80(-1.64%) |
Mar 15, 2019 | 1762 | 1788 | 1751 | 1756 | 11,760 | +3.60(+0.21%) |
Mar 14, 2019 | 1730 | 1764 | 1716 | 1752 | 5,357 | +15.60(+0.90%) |
Mar 13, 2019 | 1681 | 1750 | 1672 | 1736 | 5,505 | +64.80(+3.88%) |
Mar 12, 2019 | 1636 | 1698 | 1630 | 1672 | 4,031 | +42.00(+2.58%) |
Mar 11, 2019 | 1624 | 1633 | 1538 | 1630 | 9,159 | +8.40(+0.52%) |
Mar 08, 2019 | 1643 | 1662 | 1608 | 1621 | 5,624 | -42.00(-2.53%) |
Mar 07, 2019 | 1655 | 1685 | 1610 | 1663 | 5,592 | +7.20(+0.43%) |
Mar 06, 2019 | 1730 | 1730 | 1650 | 1656 | 5,476 | -82.80(-4.76%) |
Mar 05, 2019 | 1757 | 1802 | 1735 | 1739 | 6,240 | -16.80(-0.96%) |
Mar 04, 2019 | 1823 | 1848 | 1734 | 1756 | 7,150 | -54.00(-2.98%) |