Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1867 | 1884 | 1847 | 1850 | 423,499 | -21.27(-1.14%) |
Apr 29, 2019 | 1865 | 1880 | 1861 | 1872 | 434,074 | +8.30(+0.45%) |
Apr 26, 2019 | 1863 | 1879 | 1845 | 1863 | 542,384 | +1.73(+0.09%) |
Apr 25, 2019 | 1866 | 1880 | 1852 | 1862 | 385,376 | -1.01(-0.05%) |
Apr 24, 2019 | 1882 | 1889 | 1859 | 1863 | 507,936 | -20.40(-1.08%) |
Apr 23, 2019 | 1845 | 1890 | 1843 | 1883 | 550,606 | +43.45(+2.36%) |
Apr 22, 2019 | 1829 | 1848 | 1826 | 1839 | 316,672 | -0.14(-0.01%) |
Apr 18, 2019 | 1843 | 1850 | 1835 | 1840 | 345,481 | +4.51(+0.25%) |
Apr 17, 2019 | 1844 | 1851 | 1833 | 1835 | 323,565 | -1.91(-0.10%) |
Apr 16, 2019 | 1847 | 1859 | 1834 | 1837 | 417,557 | -4.52(-0.25%) |
Apr 15, 2019 | 1829 | 1843 | 1821 | 1842 | 387,663 | +13.13(+0.72%) |
Apr 12, 2019 | 1823 | 1843 | 1822 | 1828 | 414,858 | +14.44(+0.80%) |
Apr 11, 2019 | 1805 | 1819 | 1802 | 1814 | 422,242 | +12.56(+0.70%) |
Apr 10, 2019 | 1789 | 1804 | 1767 | 1801 | 393,680 | +11.50(+0.64%) |
Apr 09, 2019 | 1772 | 1792 | 1763 | 1790 | 379,437 | +5.74(+0.32%) |
Apr 08, 2019 | 1763 | 1789 | 1762 | 1784 | 324,849 | +19.22(+1.09%) |
Apr 05, 2019 | 1783 | 1783 | 1764 | 1765 | 366,635 | -11.12(-0.63%) |
Apr 04, 2019 | 1771 | 1787 | 1763 | 1776 | 374,169 | +5.65(+0.32%) |
Apr 03, 2019 | 1774 | 1792 | 1764 | 1770 | 487,549 | +11.35(+0.65%) |
Apr 02, 2019 | 1762 | 1767 | 1747 | 1759 | 493,888 | +4.31(+0.25%) |
Apr 01, 2019 | 1751 | 1767 | 1744 | 1755 | 508,626 | +14.28(+0.82%) |
Mar 29, 2019 | 1732 | 1752 | 1729 | 1740 | 441,226 | +15.98(+0.93%) |
Mar 28, 2019 | 1756 | 1761 | 1723 | 1724 | 418,414 | -23.16(-1.33%) |
Mar 27, 2019 | 1764 | 1782 | 1742 | 1748 | 350,387 | -16.71(-0.95%) |
Mar 26, 2019 | 1757 | 1779 | 1755 | 1764 | 463,608 | +16.43(+0.94%) |
Mar 25, 2019 | 1710 | 1755 | 1708 | 1748 | 561,165 | +30.72(+1.79%) |
Mar 22, 2019 | 1750 | 1757 | 1707 | 1717 | 657,979 | -52.63(-2.97%) |
Mar 21, 2019 | 1761 | 1780 | 1757 | 1770 | 401,108 | -0.07(-0.00%) |
Mar 20, 2019 | 1762 | 1776 | 1747 | 1770 | 390,231 | +10.37(+0.59%) |
Mar 19, 2019 | 1747 | 1783 | 1736 | 1760 | 500,388 | +7.68(+0.44%) |
Mar 18, 2019 | 1753 | 1761 | 1748 | 1752 | 391,206 | +4.15(+0.24%) |
Mar 15, 2019 | 1747 | 1754 | 1740 | 1748 | 761,944 | +8.27(+0.48%) |
Mar 14, 2019 | 1764 | 1778 | 1734 | 1739 | 522,093 | -16.79(-0.96%) |
Mar 13, 2019 | 1736 | 1765 | 1735 | 1756 | 682,573 | +24.65(+1.42%) |
Mar 12, 2019 | 1705 | 1736 | 1685 | 1732 | 701,052 | +26.03(+1.53%) |
Mar 11, 2019 | 1717 | 1720 | 1689 | 1706 | 682,957 | -5.90(-0.34%) |
Mar 08, 2019 | 1704 | 1715 | 1689 | 1711 | 775,178 | -9.17(-0.53%) |
Mar 07, 2019 | 1742 | 1752 | 1715 | 1721 | 600,395 | -26.54(-1.52%) |
Mar 06, 2019 | 1744 | 1761 | 1741 | 1747 | 622,784 | +5.68(+0.33%) |
Mar 05, 2019 | 1711 | 1744 | 1705 | 1741 | 587,502 | +38.01(+2.23%) |
Mar 04, 2019 | 1719 | 1726 | 1686 | 1703 | 1,046,067 | -6.24(-0.36%) |
Mar 01, 2019 | 1704 | 1722 | 1694 | 1710 | 1,251,294 | +16.99(+1.00%) |
Feb 28, 2019 | 1750 | 1759 | 1688 | 1693 | 1,990,179 | -208.42(-10.96%) |
Feb 27, 2019 | 1901 | 1947 | 1892 | 1901 | 749,437 | -9.71(-0.51%) |
Feb 26, 2019 | 1881 | 1915 | 1881 | 1911 | 354,188 | +25.63(+1.36%) |
Feb 25, 2019 | 1924 | 1930 | 1881 | 1885 | 423,239 | -20.43(-1.07%) |
Feb 22, 2019 | 1915 | 1919 | 1892 | 1906 | 386,687 | +4.20(+0.22%) |
Feb 21, 2019 | 1920 | 1928 | 1895 | 1901 | 410,588 | -19.81(-1.03%) |
Feb 20, 2019 | 1932 | 1940 | 1915 | 1921 | 302,286 | -9.31(-0.48%) |
Feb 19, 2019 | 1923 | 1947 | 1904 | 1931 | 339,315 | +1.93(+0.10%) |
Feb 15, 2019 | 1920 | 1930 | 1894 | 1929 | 332,548 | +31.16(+1.64%) |
Feb 14, 2019 | 1905 | 1918 | 1896 | 1897 | 209,409 | -17.60(-0.92%) |
Feb 13, 2019 | 1894 | 1919 | 1894 | 1915 | 273,210 | +24.62(+1.30%) |
Feb 12, 2019 | 1872 | 1895 | 1857 | 1890 | 262,884 | +30.21(+1.62%) |
Feb 11, 2019 | 1868 | 1876 | 1852 | 1860 | 297,935 | -6.07(-0.33%) |
Feb 08, 2019 | 1888 | 1895 | 1857 | 1866 | 276,706 | -5.96(-0.32%) |
Feb 07, 2019 | 1887 | 1896 | 1857 | 1872 | 363,022 | -29.79(-1.57%) |
Feb 06, 2019 | 1891 | 1905 | 1870 | 1902 | 243,610 | +4.66(+0.25%) |
Feb 05, 2019 | 1883 | 1911 | 1875 | 1897 | 467,657 | +41.16(+2.22%) |
Feb 04, 2019 | 1836 | 1858 | 1833 | 1856 | 319,752 | +23.97(+1.31%) |