Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 298000 | 299339 | 296800 | 297060 | 200 | -3817.00(-1.27%) |
May 30, 2019 | 300025 | 301662 | 300025 | 300877 | 188 | +1017.00(+0.34%) |
May 29, 2019 | 300100 | 300810 | 298070 | 299860 | 386 | -1190.00(-0.40%) |
May 28, 2019 | 304350 | 304500 | 301000 | 301050 | 258 | -1950.00(-0.64%) |
May 24, 2019 | 304540 | 305000 | 302850 | 303000 | 100 | -1115.00(-0.37%) |
May 23, 2019 | 303000 | 304200 | 300593 | 304115 | 420 | -185.00(-0.06%) |
May 22, 2019 | 305234 | 306355 | 304188 | 304300 | 122 | -1925.00(-0.63%) |
May 21, 2019 | 306000 | 307481 | 305400 | 306225 | 164 | +863.00(+0.28%) |
May 20, 2019 | 305100 | 305975 | 304138 | 305362 | 112 | -993.00(-0.32%) |
May 17, 2019 | 305450 | 309023 | 305150 | 306355 | 100 | -1581.00(-0.51%) |
May 16, 2019 | 308000 | 311000 | 307690 | 307936 | 161 | +2356.00(+0.77%) |
May 15, 2019 | 306000 | 307595 | 303475 | 305580 | 234 | -1270.00(-0.41%) |
May 14, 2019 | 310100 | 312081 | 306666 | 306850 | 308 | -1510.00(-0.49%) |
May 13, 2019 | 309750 | 311000 | 308360 | 308360 | 494 | -7140.00(-2.26%) |
May 10, 2019 | 310850 | 315910 | 308601 | 315500 | 400 | +1100.00(+0.35%) |
May 09, 2019 | 313500 | 314890 | 308325 | 314400 | 415 | -350.00(-0.11%) |
May 08, 2019 | 314900 | 324000 | 312500 | 314750 | 412 | -370.00(-0.12%) |
May 07, 2019 | 316400 | 317755 | 312000 | 315120 | 657 | -4880.00(-1.52%) |
May 06, 2019 | 322250 | 322250 | 317390 | 320000 | 609 | -7766.00(-2.37%) |
May 03, 2019 | 326000 | 328555 | 325385 | 327766 | 200 | +3552.00(+1.10%) |
May 02, 2019 | 325000 | 326557 | 322861 | 324214 | 200 | -1686.00(-0.52%) |
May 01, 2019 | 325700 | 328013 | 324926 | 325900 | 272 | +820.00(+0.25%) |
Apr 30, 2019 | 325000 | 325615 | 322294 | 325080 | 204 | +159.00(+0.05%) |
Apr 29, 2019 | 322000 | 325845 | 322000 | 324921 | 396 | +3921.00(+1.22%) |
Apr 26, 2019 | 318505 | 321494 | 318420 | 321000 | 300 | +2500.00(+0.78%) |
Apr 25, 2019 | 314900 | 319015 | 314295 | 318500 | 261 | +2500.00(+0.79%) |
Apr 24, 2019 | 317025 | 317703 | 315561 | 316000 | 230 | -1684.00(-0.53%) |
Apr 23, 2019 | 313865 | 317730 | 313756 | 317684 | 153 | +3584.00(+1.14%) |
Apr 22, 2019 | 313800 | 315310 | 313460 | 314100 | 103 | -1230.00(-0.39%) |
Apr 18, 2019 | 316620 | 317003 | 314610 | 315330 | 100 | -710.00(-0.22%) |
Apr 17, 2019 | 318000 | 318519 | 314694 | 316040 | 127 | -1460.00(-0.46%) |
Apr 16, 2019 | 315000 | 317500 | 315000 | 317500 | 140 | +3000.00(+0.95%) |
Apr 15, 2019 | 315000 | 315345 | 311570 | 314500 | 182 | +250.00(+0.08%) |
Apr 12, 2019 | 311000 | 317226 | 311000 | 314250 | 200 | +4375.00(+1.41%) |
Apr 11, 2019 | 308074 | 310500 | 306899 | 309875 | 183 | +2875.00(+0.94%) |
Apr 10, 2019 | 307700 | 307700 | 305600 | 307000 | 180 | -380.00(-0.12%) |
Apr 09, 2019 | 306820 | 307380 | 305600 | 307380 | 123 | -81.00(-0.03%) |
Apr 08, 2019 | 307674 | 308598 | 306185 | 307461 | 128 | -315.00(-0.10%) |
Apr 05, 2019 | 305495 | 308375 | 305495 | 307776 | 300 | +1315.00(+0.43%) |
Apr 04, 2019 | 305250 | 307385 | 305100 | 306461 | 266 | +711.00(+0.23%) |
Apr 03, 2019 | 308000 | 308240 | 304600 | 305750 | 201 | -250.00(-0.08%) |
Apr 02, 2019 | 307000 | 307900 | 305417 | 306000 | 248 | -1800.00(-0.58%) |
Apr 01, 2019 | 302800 | 307930 | 302800 | 307800 | 361 | +6585.00(+2.19%) |
Mar 29, 2019 | 302500 | 302579 | 300152 | 301215 | 400 | -35.00(-0.01%) |
Mar 28, 2019 | 300050 | 301250 | 298400 | 301250 | 203 | +1486.00(+0.50%) |
Mar 27, 2019 | 300851 | 301481 | 297900 | 299764 | 259 | -1197.00(-0.40%) |
Mar 26, 2019 | 301425 | 302018 | 298500 | 300961 | 210 | +1581.00(+0.53%) |
Mar 25, 2019 | 301227 | 303410 | 297900 | 299380 | 320 | -1845.00(-0.61%) |
Mar 22, 2019 | 305940 | 305940 | 300718 | 301225 | 300 | -5895.00(-1.92%) |
Mar 21, 2019 | 304000 | 307120 | 303390 | 307120 | 169 | +1615.00(+0.53%) |
Mar 20, 2019 | 307900 | 307922 | 304850 | 305505 | 217 | -2395.00(-0.78%) |
Mar 19, 2019 | 311100 | 311299 | 307100 | 307900 | 237 | -2096.00(-0.68%) |
Mar 18, 2019 | 308140 | 310394 | 308140 | 309996 | 256 | +2746.00(+0.89%) |
Mar 15, 2019 | 306440 | 309171 | 306000 | 307250 | 300 | +1900.00(+0.62%) |
Mar 14, 2019 | 305360 | 306555 | 304300 | 305350 | 144 | -950.00(-0.31%) |
Mar 13, 2019 | 304500 | 308026 | 304355 | 306300 | 357 | +2065.00(+0.68%) |
Mar 12, 2019 | 304200 | 305540 | 303725 | 304235 | 243 | +956.00(+0.32%) |
Mar 11, 2019 | 300000 | 303451 | 300000 | 303279 | 203 | +4279.00(+1.43%) |
Mar 08, 2019 | 297000 | 299161 | 295900 | 299000 | 200 | -50.00(-0.02%) |
Mar 07, 2019 | 300800 | 301000 | 297500 | 299050 | 269 | -2325.00(-0.77%) |
Mar 06, 2019 | 302300 | 303548 | 301200 | 301375 | 141 | -1225.00(-0.40%) |
Mar 05, 2019 | 302825 | 303100 | 301300 | 302600 | 179 | -800.00(-0.26%) |
Mar 04, 2019 | 304900 | 307315 | 301200 | 303400 | 293 | -1460.00(-0.48%) |