Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3814 | 3848 | 3786 | 3824 | 0 | +7.76(+0.20%) |
Apr 29, 2019 | 3808 | 3839 | 3808 | 3816 | 0 | -4.89(-0.13%) |
Apr 26, 2019 | 3711 | 3822 | 3704 | 3821 | 0 | +103.50(+2.78%) |
Apr 25, 2019 | 3781 | 3781 | 3673 | 3718 | 0 | -68.40(-1.81%) |
Apr 24, 2019 | 3832 | 3861 | 3785 | 3786 | 0 | -35.10(-0.92%) |
Apr 23, 2019 | 3768 | 3823 | 3745 | 3821 | 0 | +71.59(+1.91%) |
Apr 22, 2019 | 3791 | 3792 | 3734 | 3749 | 0 | -49.65(-1.31%) |
Apr 18, 2019 | 3782 | 3841 | 3756 | 3799 | 0 | +33.39(+0.89%) |
Apr 17, 2019 | 3816 | 3822 | 3745 | 3766 | 0 | -37.30(-0.98%) |
Apr 16, 2019 | 3765 | 3819 | 3759 | 3803 | 0 | +48.18(+1.28%) |
Apr 15, 2019 | 3755 | 3765 | 3708 | 3755 | 0 | -10.93(-0.29%) |
Apr 12, 2019 | 3777 | 3799 | 3762 | 3766 | 0 | +4.95(+0.13%) |
Apr 11, 2019 | 3776 | 3776 | 3727 | 3761 | 0 | +5.75(+0.15%) |
Apr 10, 2019 | 3752 | 3776 | 3726 | 3755 | 0 | +5.68(+0.15%) |
Apr 09, 2019 | 3767 | 3768 | 3729 | 3749 | 0 | -31.91(-0.84%) |
Apr 08, 2019 | 3804 | 3818 | 3773 | 3781 | 0 | -31.22(-0.82%) |
Apr 05, 2019 | 3830 | 3842 | 3796 | 3813 | 0 | +7.11(+0.19%) |
Apr 04, 2019 | 3811 | 3815 | 3782 | 3805 | 0 | +14.16(+0.37%) |
Apr 03, 2019 | 3791 | 3813 | 3760 | 3791 | 0 | +24.43(+0.65%) |
Apr 02, 2019 | 3772 | 3786 | 3749 | 3767 | 0 | +14.17(+0.38%) |
Apr 01, 2019 | 3759 | 3763 | 3727 | 3753 | 0 | +9.25(+0.25%) |
Mar 29, 2019 | 3728 | 3756 | 3699 | 3743 | 0 | +26.97(+0.73%) |
Mar 28, 2019 | 3732 | 3772 | 3670 | 3716 | 0 | +13.12(+0.35%) |
Mar 27, 2019 | 3657 | 3726 | 3657 | 3703 | 0 | +45.72(+1.25%) |
Mar 26, 2019 | 3670 | 3695 | 3622 | 3658 | 0 | +11.68(+0.32%) |
Mar 25, 2019 | 3661 | 3681 | 3621 | 3646 | 0 | -14.53(-0.40%) |
Mar 22, 2019 | 3470 | 3696 | 3451 | 3660 | 0 | +111.68(+3.15%) |
Mar 21, 2019 | 3422 | 3575 | 3422 | 3549 | 0 | +105.97(+3.08%) |
Mar 20, 2019 | 3421 | 3470 | 3386 | 3443 | 0 | +1.78(+0.05%) |
Mar 19, 2019 | 3453 | 3486 | 3428 | 3441 | 0 | -11.71(-0.34%) |
Mar 18, 2019 | 3429 | 3457 | 3415 | 3453 | 0 | +27.95(+0.82%) |
Mar 15, 2019 | 3400 | 3447 | 3392 | 3425 | 0 | +38.63(+1.14%) |
Mar 14, 2019 | 3431 | 3435 | 3365 | 3386 | 0 | -38.26(-1.12%) |
Mar 13, 2019 | 3422 | 3456 | 3388 | 3424 | 0 | +24.10(+0.71%) |
Mar 12, 2019 | 3411 | 3435 | 3384 | 3400 | 0 | -14.53(-0.43%) |
Mar 11, 2019 | 3349 | 3421 | 3346 | 3415 | 0 | +69.17(+2.07%) |
Mar 08, 2019 | 3317 | 3349 | 3288 | 3346 | 0 | -6.09(-0.18%) |
Mar 07, 2019 | 3356 | 3376 | 3336 | 3352 | 0 | -10.37(-0.31%) |
Mar 06, 2019 | 3373 | 3384 | 3344 | 3362 | 0 | -2.74(-0.08%) |
Mar 05, 2019 | 3364 | 3397 | 3351 | 3365 | 0 | +9.60(+0.29%) |
Mar 04, 2019 | 3408 | 3415 | 3327 | 3355 | 0 | -47.04(-1.38%) |
Mar 01, 2019 | 3402 | 3448 | 3365 | 3402 | 0 | +31.47(+0.93%) |
Feb 28, 2019 | 3382 | 3388 | 3331 | 3371 | 0 | -26.20(-0.77%) |
Feb 27, 2019 | 3357 | 3406 | 3354 | 3397 | 0 | +31.57(+0.94%) |
Feb 26, 2019 | 3338 | 3371 | 3324 | 3365 | 0 | +31.14(+0.93%) |
Feb 25, 2019 | 3308 | 3362 | 3308 | 3334 | 0 | +46.45(+1.41%) |
Feb 22, 2019 | 3263 | 3291 | 3246 | 3288 | 0 | +43.01(+1.33%) |
Feb 21, 2019 | 3244 | 3282 | 3230 | 3245 | 0 | -4.64(-0.14%) |
Feb 20, 2019 | 3208 | 3264 | 3208 | 3250 | 0 | +43.89(+1.37%) |
Feb 19, 2019 | 3210 | 3218 | 3170 | 3206 | 0 | -15.90(-0.49%) |
Feb 15, 2019 | 3226 | 3231 | 3191 | 3222 | 0 | +17.69(+0.55%) |
Feb 14, 2019 | 3202 | 3218 | 3152 | 3204 | 0 | -21.21(-0.66%) |
Feb 13, 2019 | 3199 | 3231 | 3190 | 3225 | 0 | +42.52(+1.34%) |
Feb 12, 2019 | 3148 | 3202 | 3143 | 3183 | 0 | +66.71(+2.14%) |
Feb 11, 2019 | 3124 | 3131 | 3087 | 3116 | 0 | -8.13(-0.26%) |
Feb 08, 2019 | 3117 | 3141 | 3110 | 3124 | 0 | -17.49(-0.56%) |
Feb 07, 2019 | 3165 | 3188 | 3116 | 3141 | 0 | -38.59(-1.21%) |
Feb 06, 2019 | 3175 | 3193 | 3158 | 3180 | 0 | +1.12(+0.04%) |
Feb 05, 2019 | 3149 | 3205 | 3135 | 3179 | 0 | +44.26(+1.41%) |
Feb 04, 2019 | 3127 | 3140 | 3051 | 3135 | 0 | +6.39(+0.20%) |