Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5356 | 5368 | 5178 | 5211 | 7,037 | -111.59(-2.10%) |
Apr 29, 2019 | 5301 | 5401 | 5256 | 5323 | 2,768 | +22.31(+0.42%) |
Apr 26, 2019 | 5479 | 5630 | 5301 | 5301 | 15,668 | +133.91(+2.59%) |
Apr 25, 2019 | 4955 | 5301 | 4943 | 5167 | 10,089 | +267.82(+5.47%) |
Apr 24, 2019 | 5066 | 5066 | 4754 | 4899 | 8,766 | -156.23(-3.09%) |
Apr 23, 2019 | 5155 | 5178 | 4999 | 5055 | 5,470 | -156.22(-3.00%) |
Apr 22, 2019 | 5301 | 5345 | 5167 | 5211 | 4,588 | +11.16(+0.21%) |
Apr 18, 2019 | 5211 | 5289 | 5156 | 5200 | 4,684 | -22.32(-0.43%) |
Apr 17, 2019 | 5167 | 5334 | 4999 | 5222 | 13,652 | -245.50(-4.49%) |
Apr 16, 2019 | 5925 | 5937 | 5468 | 5468 | 9,652 | -569.11(-9.43%) |
Apr 15, 2019 | 5914 | 6149 | 5892 | 6037 | 4,068 | +122.75(+2.08%) |
Apr 12, 2019 | 5992 | 6070 | 5914 | 5914 | 4,965 | -245.50(-3.99%) |
Apr 11, 2019 | 6126 | 6227 | 6037 | 6160 | 3,861 | +22.32(+0.36%) |
Apr 10, 2019 | 6316 | 6338 | 6104 | 6137 | 4,538 | -178.55(-2.83%) |
Apr 09, 2019 | 6216 | 6394 | 6216 | 6316 | 5,439 | +212.02(+3.47%) |
Apr 08, 2019 | 6249 | 6271 | 6093 | 6104 | 5,135 | -44.63(-0.73%) |
Apr 05, 2019 | 6182 | 6288 | 6149 | 6149 | 4,091 | -156.23(-2.48%) |
Apr 04, 2019 | 6394 | 6394 | 6171 | 6305 | 6,085 | -11.16(-0.18%) |
Apr 03, 2019 | 6539 | 6550 | 6149 | 6316 | 12,327 | -457.52(-6.75%) |
Apr 02, 2019 | 6796 | 6896 | 6729 | 6774 | 3,196 | -22.32(-0.33%) |
Apr 01, 2019 | 7008 | 7108 | 6785 | 6796 | 7,556 | -535.63(-7.31%) |
Mar 29, 2019 | 7421 | 7499 | 7298 | 7332 | 6,238 | -357.09(-4.64%) |
Mar 28, 2019 | 7566 | 7845 | 7410 | 7689 | 4,844 | +33.47(+0.44%) |
Mar 27, 2019 | 7320 | 7811 | 7253 | 7655 | 7,948 | +323.62(+4.41%) |
Mar 26, 2019 | 7253 | 7510 | 7131 | 7332 | 6,426 | -234.35(-3.10%) |
Mar 25, 2019 | 7410 | 7744 | 7242 | 7566 | 10,101 | +290.14(+3.99%) |
Mar 22, 2019 | 6841 | 7298 | 6774 | 7276 | 9,362 | +569.11(+8.49%) |
Mar 21, 2019 | 7488 | 7488 | 6584 | 6707 | 11,772 | -792.29(-10.57%) |
Mar 20, 2019 | 7298 | 7622 | 7164 | 7499 | 5,419 | +212.02(+2.91%) |
Mar 19, 2019 | 7421 | 7421 | 7220 | 7287 | 6,304 | -305.09(-4.02%) |
Mar 18, 2019 | 7514 | 7726 | 7392 | 7592 | 3,240 | +55.66(+0.74%) |
Mar 15, 2019 | 7993 | 8015 | 7358 | 7536 | 8,974 | -723.57(-8.76%) |
Mar 14, 2019 | 8115 | 8271 | 7993 | 8260 | 3,510 | +144.71(+1.78%) |
Mar 13, 2019 | 8071 | 8149 | 7915 | 8115 | 3,696 | -89.05(-1.09%) |
Mar 12, 2019 | 8249 | 8438 | 8082 | 8204 | 4,276 | -100.19(-1.21%) |
Mar 11, 2019 | 8772 | 8828 | 8182 | 8304 | 5,460 | -634.52(-7.10%) |
Mar 08, 2019 | 9373 | 9473 | 8925 | 8939 | 6,236 | +11.13(+0.12%) |
Mar 07, 2019 | 8761 | 9084 | 8739 | 8928 | 8,351 | +278.30(+3.22%) |
Mar 06, 2019 | 8249 | 8649 | 8238 | 8649 | 5,523 | +411.88(+5.00%) |
Mar 05, 2019 | 8160 | 8338 | 8082 | 8238 | 3,225 | +122.45(+1.51%) |
Mar 04, 2019 | 7948 | 8427 | 7881 | 8115 | 4,399 | +0.00(+0.00%) |
Mar 01, 2019 | 8071 | 8393 | 8004 | 8115 | 3,458 | -233.77(-2.80%) |
Feb 28, 2019 | 8483 | 8549 | 8271 | 8349 | 2,815 | -22.26(-0.27%) |
Feb 27, 2019 | 8193 | 8605 | 8193 | 8371 | 5,008 | +300.56(+3.72%) |
Feb 26, 2019 | 8015 | 8137 | 7893 | 8071 | 3,106 | +155.85(+1.97%) |
Feb 25, 2019 | 7726 | 7937 | 7636 | 7915 | 4,270 | -211.51(-2.60%) |
Feb 22, 2019 | 8193 | 8293 | 8082 | 8126 | 3,545 | -256.03(-3.05%) |
Feb 21, 2019 | 8171 | 8460 | 8149 | 8382 | 4,508 | +178.11(+2.17%) |
Feb 20, 2019 | 8349 | 8349 | 8048 | 8204 | 4,526 | -211.51(-2.51%) |
Feb 19, 2019 | 8505 | 8516 | 8249 | 8416 | 2,961 | +33.40(+0.40%) |
Feb 15, 2019 | 8304 | 8527 | 8249 | 8382 | 4,549 | -111.32(-1.31%) |
Feb 14, 2019 | 8683 | 8683 | 8316 | 8494 | 4,253 | -66.79(-0.78%) |
Feb 13, 2019 | 8494 | 8661 | 8371 | 8560 | 4,428 | -89.06(-1.03%) |
Feb 12, 2019 | 8872 | 8928 | 8583 | 8649 | 4,871 | -567.73(-6.16%) |
Feb 11, 2019 | 9251 | 9484 | 9162 | 9217 | 3,385 | -133.58(-1.43%) |
Feb 08, 2019 | 9729 | 9852 | 9306 | 9351 | 5,818 | +33.40(+0.36%) |
Feb 07, 2019 | 9072 | 9540 | 8950 | 9317 | 5,833 | +567.72(+6.49%) |
Feb 06, 2019 | 9173 | 9173 | 8527 | 8750 | 8,012 | -756.97(-7.96%) |
Feb 05, 2019 | 9618 | 9696 | 9373 | 9507 | 3,835 | -133.58(-1.39%) |
Feb 04, 2019 | 9763 | 10030 | 9640 | 9640 | 2,876 | -133.58(-1.37%) |