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%) |
Mar 01, 2019 | 12698 | 12740 | 12646 | 12701 | 0 | -0.10(-0.00%) |
Feb 28, 2019 | 12698 | 12740 | 12646 | 12701 | 0 | +10.80(+0.09%) |
Feb 27, 2019 | 12681 | 12706 | 12638 | 12690 | 0 | +3.30(+0.03%) |
Feb 26, 2019 | 12685 | 12729 | 12674 | 12687 | 0 | -13.60(-0.11%) |
Feb 25, 2019 | 12746 | 12770 | 12697 | 12700 | 0 | +5.70(+0.04%) |
Feb 22, 2019 | 12654 | 12700 | 12644 | 12694 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 12654 | 12700 | 12644 | 12694 | 0 | +20.80(+0.16%) |
Feb 20, 2019 | 12628 | 12696 | 12624 | 12674 | 0 | +45.30(+0.36%) |
Feb 19, 2019 | 12568 | 12657 | 12560 | 12628 | 0 | +24.90(+0.20%) |
Feb 15, 2019 | 12504 | 12604 | 12504 | 12604 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 12604 | 12604 | 12604 | 12604 | 0 | +128.60(+1.03%) |
Feb 13, 2019 | 12463 | 12511 | 12452 | 12475 | 0 | +36.30(+0.29%) |
Feb 12, 2019 | 12366 | 12456 | 12366 | 12439 | 0 | +140.70(+1.14%) |
Feb 11, 2019 | 12305 | 12320 | 12275 | 12298 | 0 | +5.80(+0.05%) |
Feb 08, 2019 | 12253 | 12292 | 12187 | 12292 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 12253 | 12292 | 12187 | 12292 | 0 | -106.70(-0.86%) |
Feb 06, 2019 | 12405 | 12423 | 12382 | 12399 | 0 | -29.50(-0.24%) |
Feb 05, 2019 | 12409 | 12432 | 12378 | 12428 | 0 | +46.50(+0.38%) |
Feb 04, 2019 | 12316 | 12382 | 12269 | 12382 | 0 | +52.10(+0.42%) |
Feb 01, 2019 | 12312 | 12350 | 12287 | 12330 | 0 | +0.00(+0.00%) |
Jan 31, 2019 | 12312 | 12350 | 12287 | 12330 | 0 | +107.30(+0.88%) |
Jan 30, 2019 | 12130 | 12266 | 12104 | 12222 | 0 | +131.60(+1.09%) |
Jan 29, 2019 | 12080 | 12116 | 12056 | 12091 | 0 | +25.70(+0.21%) |
Jan 28, 2019 | 12041 | 12067 | 11985 | 12065 | 0 | -62.20(-0.51%) |
Jan 25, 2019 | 12106 | 12164 | 12106 | 12127 | 0 | +0.10(+0.00%) |
Jan 24, 2019 | 12106 | 12164 | 12106 | 12127 | 0 | +106.10(+0.88%) |
Jan 23, 2019 | 12044 | 12075 | 11927 | 12021 | 0 | +21.70(+0.18%) |
Jan 22, 2019 | 12075 | 12075 | 11941 | 11999 | 0 | -152.40(-1.25%) |
Jan 17, 2019 | 12071 | 12152 | 12152 | 12152 | 0 | +244.10(+2.05%) |
Jan 16, 2019 | 11885 | 11944 | 11883 | 11908 | 0 | +39.00(+0.33%) |
Jan 15, 2019 | 11798 | 11877 | 11798 | 11869 | 0 | +69.60(+0.59%) |
Jan 14, 2019 | 11784 | 11829 | 11746 | 11799 | 0 | -48.90(-0.41%) |
Jan 11, 2019 | 11807 | 11852 | 11762 | 11848 | 0 | +0.00(+0.00%) |
Jan 10, 2019 | 11807 | 11852 | 11762 | 11848 | 0 | +69.60(+0.59%) |
Jan 09, 2019 | 11747 | 11812 | 11712 | 11778 | 0 | +62.60(+0.53%) |
Jan 08, 2019 | 11682 | 11728 | 11619 | 11716 | 0 | +109.80(+0.95%) |
Jan 07, 2019 | 11539 | 11679 | 11502 | 11606 | 0 | +72.70(+0.63%) |
Jan 04, 2019 | 11304 | 11559 | 11304 | 11533 | 0 | +0.00(+0.00%) |
Jan 03, 2019 | 11304 | 11559 | 11304 | 11533 | 0 | +149.70(+1.32%) |
Jan 02, 2019 | 11239 | 11408 | 11204 | 11384 | 0 | +9.20(+0.08%) |
Dec 31, 2018 | 11338 | 11378 | 11271 | 11374 | 0 | +0.00(+0.00%) |
Dec 30, 2018 | 11374 | 11374 | 11374 | 11374 | 0 | +83.50(+0.74%) |
Dec 28, 2018 | 11344 | 11419 | 11250 | 11291 | 0 | -0.10(-0.00%) |
Dec 27, 2018 | 11344 | 11419 | 11250 | 11291 | 0 | +86.90(+0.78%) |
Dec 26, 2018 | 10802 | 11205 | 10724 | 11204 | 0 | +434.30(+4.03%) |
Dec 24, 2018 | 10976 | 10996 | 10770 | 10770 | 0 | +0.00(+0.00%) |
Dec 23, 2018 | 10976 | 10770 | 10770 | 10770 | 0 | -266.90(-2.42%) |
Dec 21, 2018 | 11199 | 11364 | 11013 | 11037 | 0 | -0.10(-0.00%) |
Dec 20, 2018 | 11199 | 11364 | 11013 | 11037 | 0 | -335.00(-2.95%) |
Dec 19, 2018 | 11540 | 11678 | 11313 | 11372 | 0 | -130.40(-1.13%) |
Dec 18, 2018 | 11594 | 11649 | 11450 | 11502 | 0 | -29.90(-0.26%) |
Dec 17, 2018 | 11716 | 11753 | 11480 | 11532 | 0 | -223.30(-1.90%) |
Dec 14, 2018 | 11845 | 11882 | 11728 | 11755 | 0 | +0.00(+0.00%) |
Dec 13, 2018 | 11845 | 11882 | 11728 | 11755 | 0 | -187.90(-1.57%) |
Dec 12, 2018 | 11943 | 12075 | 11942 | 11943 | 0 | +82.60(+0.70%) |
Dec 11, 2018 | 11983 | 12044 | 11806 | 11861 | 0 | -28.60(-0.24%) |
Dec 10, 2018 | 11923 | 11939 | 11697 | 11889 | 0 | -52.60(-0.44%) |
Dec 07, 2018 | 12157 | 12229 | 11898 | 11942 | 0 | +0.00(+0.00%) |
Dec 06, 2018 | 12157 | 12229 | 11898 | 11942 | 0 | -280.00(-2.29%) |
Dec 04, 2018 | 12555 | 12569 | 12212 | 12222 | 0 | -0.10(-0.00%) |
Dec 03, 2018 | 12555 | 12222 | 12222 | 12222 | 0 | -235.10(-1.89%) |
Nov 30, 2018 | 12373 | 12464 | 12359 | 12457 | 0 | -0.40(-0.00%) |
Nov 29, 2018 | 12373 | 12464 | 12359 | 12458 | 0 | +39.90(+0.32%) |
Nov 28, 2018 | 12226 | 12418 | 12174 | 12418 | 0 | +229.60(+1.88%) |
Nov 27, 2018 | 12135 | 12190 | 12112 | 12188 | 0 | +6.80(+0.06%) |
Nov 26, 2018 | 12111 | 12200 | 12111 | 12181 | 0 | +145.00(+1.20%) |
Nov 23, 2018 | 12035 | 12087 | 12017 | 12036 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 12035 | 12087 | 12017 | 12036 | 0 | -87.20(-0.72%) |
Nov 21, 2018 | 12109 | 12203 | 12109 | 12123 | 0 | +0.10(+0.00%) |
Nov 20, 2018 | 12109 | 12123 | 12123 | 12123 | 0 | -157.60(-1.28%) |
Nov 19, 2018 | 12388 | 12408 | 12234 | 12281 | 0 | -119.40(-0.96%) |
Nov 16, 2018 | 12329 | 12434 | 12309 | 12400 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 12329 | 12434 | 12309 | 12400 | 0 | +124.80(+1.02%) |
Nov 14, 2018 | 12399 | 12436 | 12199 | 12276 | 0 | -52.70(-0.43%) |
Nov 13, 2018 | 12359 | 12446 | 12301 | 12328 | 0 | -15.30(-0.12%) |
Nov 12, 2018 | 12518 | 12523 | 12331 | 12344 | 0 | -194.40(-1.55%) |
Nov 09, 2018 | 12566 | 12575 | 12472 | 12538 | 0 | +0.40(+0.00%) |
Nov 08, 2018 | 12566 | 12575 | 12472 | 12538 | 0 | -141.60(-1.12%) |
Nov 07, 2018 | 12565 | 12682 | 12536 | 12679 | 0 | +199.00(+1.59%) |
Nov 06, 2018 | 12414 | 12483 | 12412 | 12480 | 0 | +55.80(+0.45%) |
Nov 05, 2018 | 12364 | 12451 | 12364 | 12424 | 0 | +102.50(+0.83%) |
Nov 02, 2018 | 12411 | 12450 | 12230 | 12322 | 0 | +0.00(+0.00%) |
Nov 01, 2018 | 12411 | 12450 | 12230 | 12322 | 0 | +0.00(+0.00%) |
Oct 31, 2018 | 12411 | 12450 | 12230 | 12322 | 0 | +191.80(+1.58%) |
Oct 30, 2018 | 11962 | 12139 | 11953 | 12130 | 0 | +187.50(+1.57%) |
Oct 29, 2018 | 12084 | 12179 | 11820 | 11942 | 0 | -34.40(-0.29%) |
Oct 26, 2018 | 12007 | 12082 | 11848 | 11977 | 0 | -0.10(-0.00%) |
Oct 25, 2018 | 12007 | 12082 | 11848 | 11977 | 0 | +7.30(+0.06%) |
Oct 24, 2018 | 12274 | 12290 | 11957 | 11970 | 0 | -317.70(-2.59%) |
Oct 23, 2018 | 12235 | 12344 | 12108 | 12287 | 0 | -87.40(-0.71%) |
Oct 22, 2018 | 12474 | 12490 | 12354 | 12375 | 0 | -82.50(-0.66%) |
Oct 19, 2018 | 12470 | 12559 | 12435 | 12457 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 12470 | 12559 | 12435 | 12457 | 0 | -155.70(-1.23%) |
Oct 17, 2018 | 12612 | 12646 | 12508 | 12613 | 0 | -33.00(-0.26%) |
Oct 16, 2018 | 12426 | 12654 | 12426 | 12646 | 0 | +220.30(+1.77%) |
Oct 15, 2018 | 12438 | 12519 | 12409 | 12426 | 0 | -13.70(-0.11%) |
Oct 12, 2018 | 12485 | 12502 | 12305 | 12439 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 12485 | 12502 | 12305 | 12439 | 0 | -182.70(-1.45%) |
Oct 10, 2018 | 12952 | 12953 | 12620 | 12622 | 0 | -338.40(-2.61%) |
Oct 09, 2018 | 12970 | 13008 | 12926 | 12960 | 0 | -39.60(-0.30%) |
Oct 08, 2018 | 12956 | 13015 | 12913 | 13000 | 0 | +8.10(+0.06%) |
Oct 05, 2018 | 13044 | 13069 | 12936 | 12992 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 13044 | 13069 | 12936 | 12992 | 0 | -126.50(-0.96%) |
Oct 03, 2018 | 13147 | 13176 | 13101 | 13118 | 0 | +12.50(+0.10%) |
Oct 02, 2018 | 13109 | 13129 | 13069 | 13106 | 0 | -19.30(-0.15%) |
Oct 01, 2018 | 13146 | 13170 | 13100 | 13125 | 0 | +42.80(+0.33%) |
Sep 28, 2018 | 13071 | 13121 | 13066 | 13082 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 13071 | 13121 | 13066 | 13082 | 0 | -19.50(-0.15%) |
Sep 26, 2018 | 13165 | 13204 | 13093 | 13102 | 0 | -58.60(-0.45%) |
Sep 25, 2018 | 13204 | 13215 | 13155 | 13161 | 0 | -1.50(-0.01%) |
Sep 24, 2018 | 13235 | 13238 | 13149 | 13162 | 0 | -74.30(-0.56%) |
Sep 21, 2018 | 13243 | 13262 | 13229 | 13236 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 13243 | 13262 | 13229 | 13236 | 0 | +114.40(+0.87%) |
Sep 19, 2018 | 13105 | 13155 | 13104 | 13122 | 0 | +30.00(+0.23%) |
Sep 18, 2018 | 13045 | 13112 | 13039 | 13092 | 0 | +60.10(+0.46%) |
Sep 17, 2018 | 13059 | 13074 | 13021 | 13032 | 0 | -18.60(-0.14%) |
Sep 14, 2018 | 13042 | 13065 | 13014 | 13050 | 0 | +0.00(+0.00%) |
Sep 13, 2018 | 13042 | 13065 | 13014 | 13050 | 0 | +60.30(+0.46%) |
Sep 12, 2018 | 12952 | 13018 | 12952 | 12990 | 0 | +37.90(+0.29%) |
Sep 11, 2018 | 12897 | 12969 | 12873 | 12952 | 0 | +23.60(+0.18%) |
Sep 10, 2018 | 12952 | 12995 | 12928 | 12929 | 0 | +17.50(+0.14%) |
Sep 07, 2018 | 12898 | 12940 | 12876 | 12911 | 0 | +0.10(+0.00%) |
Sep 06, 2018 | 12898 | 12940 | 12876 | 12911 | 0 | -57.50(-0.44%) |
Sep 05, 2018 | 12944 | 12977 | 12908 | 12969 | 0 | -1.30(-0.01%) |
Sep 04, 2018 | 12976 | 12984 | 12928 | 12970 | 0 | -47.00(-0.36%) |
Aug 31, 2018 | 13007 | 13037 | 12966 | 13017 | 0 | +0.00(+0.00%) |
Aug 30, 2018 | 13007 | 13037 | 12966 | 13017 | 0 | +0.00(+0.00%) |
Aug 29, 2018 | 13017 | 13017 | 13017 | 13017 | 0 | -67.90(-0.52%) |
Aug 28, 2018 | 13125 | 13130 | 13075 | 13085 | 0 | -17.00(-0.13%) |
Aug 27, 2018 | 13043 | 13111 | 13043 | 13102 | 0 | +102.30(+0.79%) |
Aug 24, 2018 | 12969 | 13012 | 12964 | 13000 | 0 | +0.10(+0.00%) |
Aug 23, 2018 | 12969 | 13012 | 12964 | 12999 | 0 | +8.90(+0.07%) |
Aug 22, 2018 | 13008 | 13013 | 12983 | 12990 | 0 | -6.30(-0.05%) |
Aug 21, 2018 | 12998 | 13032 | 12994 | 12997 | 0 | +31.70(+0.24%) |
Aug 20, 2018 | 12930 | 12974 | 12929 | 12965 | 0 | +56.80(+0.44%) |
Aug 17, 2018 | 12840 | 12928 | 12834 | 12908 | 0 | +0.00(+0.00%) |
Aug 16, 2018 | 12840 | 12928 | 12834 | 12908 | 0 | +185.20(+1.46%) |
Aug 15, 2018 | 12835 | 12752 | 12648 | 12723 | 0 | -112.20(-0.87%) |
Aug 14, 2018 | 12764 | 12850 | 12792 | 12835 | 0 | +71.60(+0.56%) |
Aug 13, 2018 | 12844 | 12853 | 12746 | 12764 | 0 | -79.80(-0.62%) |
Aug 10, 2018 | 12957 | 12878 | 12818 | 12844 | 0 | +0.00(+0.00%) |
Aug 09, 2018 | 12957 | 12878 | 12818 | 12844 | 0 | -144.40(-1.11%) |
Aug 08, 2018 | 13000 | 13008 | 12967 | 12988 | 0 | -11.70(-0.09%) |