Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12281 | 12318 | 12238 | 12264 | 0 | +0.00(+0.00%) |
May 30, 2019 | 12281 | 12318 | 12238 | 12264 | 0 | -121.70(-0.98%) |
May 29, 2019 | 12398 | 12405 | 12309 | 12386 | 0 | -79.70(-0.64%) |
May 28, 2019 | 12598 | 12629 | 12464 | 12466 | 0 | -115.50(-0.92%) |
May 24, 2019 | 12596 | 12618 | 12539 | 12581 | 0 | +0.00(+0.00%) |
May 23, 2019 | 12596 | 12581 | 12581 | 12581 | 0 | -90.60(-0.71%) |
May 22, 2019 | 12682 | 12704 | 12652 | 12672 | 0 | -48.60(-0.38%) |
May 21, 2019 | 12668 | 12733 | 12668 | 12721 | 0 | +103.80(+0.82%) |
May 20, 2019 | 12616 | 12668 | 12582 | 12617 | 0 | -40.80(-0.32%) |
May 17, 2019 | 12652 | 12751 | 12643 | 12658 | 0 | +0.00(+0.00%) |
May 16, 2019 | 12652 | 12751 | 12643 | 12658 | 0 | +5.30(+0.04%) |
May 15, 2019 | 12560 | 12682 | 12526 | 12652 | 0 | +32.10(+0.25%) |
May 14, 2019 | 12561 | 12686 | 12560 | 12620 | 0 | +93.50(+0.75%) |
May 13, 2019 | 12617 | 12617 | 12480 | 12527 | 0 | -261.40(-2.04%) |
May 10, 2019 | 12702 | 12820 | 12570 | 12788 | 0 | +0.00(+0.00%) |
May 09, 2019 | 12702 | 12820 | 12570 | 12788 | 0 | +21.50(+0.17%) |
May 08, 2019 | 12767 | 12835 | 12748 | 12767 | 0 | -11.80(-0.09%) |
May 07, 2019 | 12883 | 12883 | 12703 | 12778 | 0 | -198.30(-1.53%) |
May 06, 2019 | 13038 | 13038 | 12851 | 12977 | 0 | -61.20(-0.47%) |
May 03, 2019 | 12977 | 13044 | 12977 | 13038 | 0 | +0.00(+0.00%) |
May 02, 2019 | 12977 | 13044 | 12977 | 13038 | 0 | +91.80(+0.71%) |
May 01, 2019 | 13066 | 13069 | 12945 | 12946 | 0 | -114.60(-0.88%) |
Apr 30, 2019 | 13028 | 13067 | 12969 | 13061 | 0 | +52.70(+0.41%) |
Apr 29, 2019 | 12993 | 13037 | 12991 | 13008 | 0 | +16.70(+0.13%) |
Apr 26, 2019 | 12924 | 12991 | 12911 | 12991 | 0 | +0.10(+0.00%) |
Apr 25, 2019 | 12924 | 12991 | 12911 | 12991 | 0 | +39.60(+0.31%) |
Apr 24, 2019 | 12994 | 12994 | 12938 | 12952 | 0 | -42.30(-0.33%) |
Apr 23, 2019 | 12917 | 13011 | 12911 | 12994 | 0 | +79.60(+0.62%) |
Apr 22, 2019 | 12900 | 12921 | 12887 | 12914 | 0 | -8.40(-0.07%) |
Apr 18, 2019 | 12912 | 12939 | 12870 | 12923 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 12923 | 12923 | 12923 | 12923 | 0 | -29.60(-0.23%) |
Apr 16, 2019 | 12986 | 13003 | 12934 | 12952 | 0 | -4.40(-0.03%) |
Apr 15, 2019 | 12979 | 12983 | 12936 | 12957 | 0 | -12.80(-0.10%) |
Apr 12, 2019 | 12956 | 12995 | 12938 | 12970 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 12956 | 12995 | 12938 | 12970 | 0 | +82.00(+0.64%) |
Apr 10, 2019 | 12867 | 12898 | 12853 | 12888 | 0 | +37.80(+0.29%) |
Apr 09, 2019 | 12892 | 12892 | 12834 | 12850 | 0 | -93.60(-0.72%) |
Apr 08, 2019 | 12928 | 12943 | 12889 | 12943 | 0 | +15.50(+0.12%) |
Apr 05, 2019 | 12889 | 12928 | 12880 | 12928 | 0 | +0.10(+0.00%) |
Apr 04, 2019 | 12889 | 12928 | 12880 | 12928 | 0 | +94.10(+0.73%) |
Apr 03, 2019 | 12819 | 12883 | 12804 | 12834 | 0 | +14.50(+0.11%) |
Apr 02, 2019 | 12840 | 12842 | 12785 | 12819 | 0 | -16.90(-0.13%) |
Apr 01, 2019 | 12776 | 12844 | 12774 | 12836 | 0 | +139.10(+1.10%) |
Mar 29, 2019 | 12692 | 12705 | 12644 | 12697 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 12692 | 12705 | 12644 | 12697 | 0 | +105.20(+0.84%) |
Mar 27, 2019 | 12635 | 12662 | 12520 | 12592 | 0 | -49.70(-0.39%) |
Mar 26, 2019 | 12598 | 12673 | 12579 | 12641 | 0 | +105.70(+0.84%) |
Mar 25, 2019 | 12526 | 12590 | 12486 | 12536 | 0 | -3.70(-0.03%) |
Mar 22, 2019 | 12709 | 12717 | 12533 | 12539 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 12709 | 12717 | 12533 | 12539 | 0 | -160.80(-1.27%) |
Mar 20, 2019 | 12750 | 12789 | 12658 | 12700 | 0 | -143.90(-1.12%) |
Mar 19, 2019 | 12826 | 12855 | 12809 | 12844 | 0 | +62.70(+0.49%) |
Mar 18, 2019 | 12732 | 12787 | 12726 | 12781 | 0 | +65.60(+0.52%) |
Mar 15, 2019 | 12679 | 12750 | 12678 | 12716 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 12679 | 12750 | 12678 | 12716 | 0 | +41.40(+0.33%) |
Mar 13, 2019 | 12622 | 12705 | 12622 | 12674 | 0 | +91.40(+0.73%) |
Mar 12, 2019 | 12577 | 12612 | 12571 | 12583 | 0 | +21.60(+0.17%) |
Mar 11, 2019 | 12430 | 12564 | 12430 | 12561 | 0 | +146.30(+1.18%) |
Mar 08, 2019 | 12365 | 12418 | 12336 | 12415 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 12365 | 12418 | 12336 | 12415 | 0 | -122.90(-0.98%) |
Mar 06, 2019 | 12622 | 12624 | 12529 | 12538 | 0 | -86.40(-0.68%) |
Mar 05, 2019 | 12638 | 12650 | 12601 | 12624 | 0 | -12.80(-0.10%) |
Mar 04, 2019 | 12729 | 12738 | 12538 | 12637 | 0 | -63.40(-0.50%) |