Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16583 | 16619 | 16545 | 16588 | 0 | -30.90(-0.19%) |
Apr 29, 2019 | 16612 | 16642 | 16590 | 16619 | 0 | +21.30(+0.13%) |
Apr 26, 2019 | 16554 | 16598 | 16516 | 16598 | 0 | -15.80(-0.10%) |
Apr 25, 2019 | 16554 | 16615 | 16516 | 16614 | 0 | +23.60(+0.14%) |
Apr 24, 2019 | 16642 | 16666 | 16572 | 16590 | 0 | -57.90(-0.35%) |
Apr 23, 2019 | 16592 | 16658 | 16581 | 16648 | 0 | +70.70(+0.43%) |
Apr 22, 2019 | 16607 | 16616 | 16575 | 16577 | 0 | -14.80(-0.09%) |
Apr 18, 2019 | 16558 | 16597 | 16558 | 16592 | 0 | -20.90(-0.13%) |
Apr 17, 2019 | 16558 | 16615 | 16558 | 16613 | 0 | +88.90(+0.54%) |
Apr 16, 2019 | 16538 | 16553 | 16514 | 16524 | 0 | -4.80(-0.03%) |
Apr 15, 2019 | 16460 | 16533 | 16443 | 16529 | 0 | +57.70(+0.35%) |
Apr 12, 2019 | 16474 | 16487 | 16437 | 16471 | 0 | -9.50(-0.06%) |
Apr 11, 2019 | 16474 | 16487 | 16437 | 16480 | 0 | +76.30(+0.47%) |
Apr 10, 2019 | 16369 | 16407 | 16368 | 16404 | 0 | +89.50(+0.55%) |
Apr 09, 2019 | 16341 | 16346 | 16294 | 16315 | 0 | -52.80(-0.32%) |
Apr 08, 2019 | 16373 | 16378 | 16327 | 16368 | 0 | +12.60(+0.08%) |
Apr 05, 2019 | 16338 | 16384 | 16330 | 16355 | 0 | -41.30(-0.25%) |
Apr 04, 2019 | 16338 | 16396 | 16330 | 16396 | 0 | +135.10(+0.83%) |
Apr 03, 2019 | 16296 | 16338 | 16261 | 16261 | 0 | +26.90(+0.17%) |
Apr 02, 2019 | 16240 | 16249 | 16195 | 16234 | 0 | +20.50(+0.13%) |
Apr 01, 2019 | 16188 | 16219 | 16154 | 16214 | 0 | +93.80(+0.58%) |
Mar 29, 2019 | 16200 | 16213 | 16081 | 16120 | 0 | +17.80(+0.11%) |
Mar 28, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | -41.40(-0.26%) |
Mar 27, 2019 | 16147 | 16187 | 16079 | 16144 | 0 | +18.90(+0.12%) |
Mar 26, 2019 | 16139 | 16192 | 16123 | 16125 | 0 | +59.50(+0.37%) |
Mar 25, 2019 | 16066 | 16113 | 16021 | 16065 | 0 | -5.20(-0.03%) |
Mar 22, 2019 | 16173 | 16185 | 16044 | 16070 | 0 | -19.00(-0.12%) |
Mar 21, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | -50.20(-0.31%) |
Mar 20, 2019 | 16168 | 16177 | 16118 | 16140 | 0 | -125.90(-0.77%) |
Mar 19, 2019 | 16275 | 16275 | 16223 | 16265 | 0 | +36.60(+0.23%) |
Mar 18, 2019 | 16149 | 16232 | 16148 | 16229 | 0 | +72.80(+0.45%) |
Mar 15, 2019 | 16157 | 16174 | 16134 | 16156 | 0 | +15.70(+0.10%) |
Mar 14, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | -34.90(-0.22%) |
Mar 13, 2019 | 16193 | 16213 | 16144 | 16175 | 0 | +47.70(+0.30%) |
Mar 12, 2019 | 16142 | 16149 | 16100 | 16128 | 0 | +0.70(+0.00%) |
Mar 11, 2019 | 16028 | 16128 | 16028 | 16127 | 0 | +158.60(+0.99%) |
Mar 08, 2019 | 15958 | 15976 | 15892 | 15968 | 0 | -28.00(-0.18%) |
Mar 07, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | -104.90(-0.65%) |
Mar 06, 2019 | 16099 | 16146 | 16078 | 16101 | 0 | +17.00(+0.11%) |
Mar 05, 2019 | 16077 | 16105 | 16069 | 16084 | 0 | +77.10(+0.48%) |
Mar 04, 2019 | 16089 | 16094 | 15955 | 16007 | 0 | -71.20(-0.44%) |
Mar 01, 2019 | 16086 | 16122 | 16074 | 16078 | 0 | +10.00(+0.06%) |
Feb 28, 2019 | 16086 | 16122 | 16058 | 16068 | 0 | +3.20(+0.02%) |
Feb 27, 2019 | 16044 | 16073 | 15990 | 16065 | 0 | -0.70(-0.00%) |
Feb 26, 2019 | 16051 | 16116 | 16051 | 16066 | 0 | -1.90(-0.01%) |
Feb 25, 2019 | 16051 | 16100 | 16051 | 16068 | 0 | +31.80(+0.20%) |
Feb 22, 2019 | 16038 | 16071 | 16007 | 16036 | 0 | +22.80(+0.14%) |
Feb 21, 2019 | 16038 | 16071 | 15997 | 16013 | 0 | +4.10(+0.03%) |
Feb 20, 2019 | 15943 | 16026 | 15943 | 16009 | 0 | +91.20(+0.57%) |
Feb 19, 2019 | 15857 | 15954 | 15832 | 15918 | 0 | +64.90(+0.41%) |
Feb 15, 2019 | 15770 | 15867 | 15763 | 15853 | 0 | +14.60(+0.09%) |
Feb 14, 2019 | 15770 | 15867 | 15763 | 15838 | 0 | +197.90(+1.27%) |
Feb 13, 2019 | 15679 | 15690 | 15624 | 15640 | 0 | -10.30(-0.07%) |
Feb 12, 2019 | 15613 | 15655 | 15583 | 15651 | 0 | +70.40(+0.45%) |
Feb 11, 2019 | 15660 | 15660 | 15570 | 15580 | 0 | -35.00(-0.22%) |
Feb 08, 2019 | 15648 | 15660 | 15568 | 15615 | 0 | -18.10(-0.12%) |
Feb 07, 2019 | 15648 | 15660 | 15568 | 15633 | 0 | -106.30(-0.68%) |
Feb 06, 2019 | 15680 | 15745 | 15669 | 15740 | 0 | +87.70(+0.56%) |
Feb 05, 2019 | 15632 | 15681 | 15628 | 15652 | 0 | +53.90(+0.35%) |
Feb 04, 2019 | 15527 | 15601 | 15514 | 15598 | 0 | +89.20(+0.58%) |