Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7769 | 7792 | 7726 | 7781 | 0 | -57.58(-0.73%) |
Apr 29, 2019 | 7826 | 7852 | 7813 | 7839 | 0 | +12.36(+0.16%) |
Apr 26, 2019 | 7791 | 7827 | 7743 | 7827 | 0 | +9.76(+0.12%) |
Apr 25, 2019 | 7851 | 7852 | 7778 | 7817 | 0 | +32.51(+0.42%) |
Apr 24, 2019 | 7813 | 7827 | 7784 | 7784 | 0 | -26.30(-0.34%) |
Apr 23, 2019 | 7724 | 7819 | 7719 | 7811 | 0 | +97.22(+1.26%) |
Apr 22, 2019 | 7658 | 7715 | 7654 | 7713 | 0 | +23.77(+0.31%) |
Apr 18, 2019 | 7689 | 7690 | 7690 | 7690 | 0 | +9.00(+0.12%) |
Apr 17, 2019 | 7705 | 7715 | 7660 | 7681 | 0 | +25.99(+0.34%) |
Apr 16, 2019 | 7651 | 7670 | 7632 | 7655 | 0 | +25.61(+0.34%) |
Apr 15, 2019 | 7631 | 7637 | 7579 | 7629 | 0 | +0.97(+0.01%) |
Apr 12, 2019 | 7624 | 7631 | 7597 | 7628 | 0 | +33.26(+0.44%) |
Apr 11, 2019 | 7621 | 7621 | 7581 | 7595 | 0 | -16.60(-0.22%) |
Apr 10, 2019 | 7581 | 7613 | 7573 | 7611 | 0 | +43.00(+0.57%) |
Apr 09, 2019 | 7572 | 7597 | 7556 | 7568 | 0 | -31.25(-0.41%) |
Apr 08, 2019 | 7565 | 7602 | 7536 | 7600 | 0 | +20.90(+0.28%) |
Apr 05, 2019 | 7564 | 7582 | 7555 | 7579 | 0 | +38.27(+0.51%) |
Apr 04, 2019 | 7542 | 7571 | 7496 | 7541 | 0 | -4.40(-0.06%) |
Apr 03, 2019 | 7538 | 7590 | 7520 | 7545 | 0 | +45.33(+0.60%) |
Apr 02, 2019 | 7474 | 7507 | 7462 | 7500 | 0 | +21.22(+0.28%) |
Apr 01, 2019 | 7451 | 7482 | 7422 | 7478 | 0 | +99.65(+1.35%) |
Mar 29, 2019 | 7378 | 7382 | 7333 | 7379 | 0 | +58.30(+0.80%) |
Mar 28, 2019 | 7325 | 7346 | 7278 | 7320 | 0 | +12.28(+0.17%) |
Mar 27, 2019 | 7364 | 7377 | 7252 | 7308 | 0 | -42.96(-0.58%) |
Mar 26, 2019 | 7378 | 7417 | 7314 | 7351 | 0 | +34.19(+0.47%) |
Mar 25, 2019 | 7300 | 7343 | 7265 | 7317 | 0 | -9.10(-0.12%) |
Mar 22, 2019 | 7458 | 7482 | 7324 | 7326 | 0 | -167.21(-2.23%) |
Mar 21, 2019 | 7357 | 7505 | 7357 | 7493 | 0 | +112.52(+1.52%) |
Mar 20, 2019 | 7349 | 7423 | 7318 | 7381 | 0 | -3.29(-0.04%) |
Mar 19, 2019 | 7358 | 7390 | 7346 | 7384 | 0 | +57.76(+0.79%) |
Mar 18, 2019 | 7312 | 7349 | 7294 | 7326 | 0 | +19.29(+0.26%) |
Mar 15, 2019 | 7274 | 7331 | 7266 | 7307 | 0 | +63.98(+0.88%) |
Mar 14, 2019 | 7257 | 7268 | 7241 | 7243 | 0 | -13.97(-0.19%) |
Mar 13, 2019 | 7231 | 7293 | 7230 | 7257 | 0 | +60.16(+0.84%) |
Mar 12, 2019 | 7176 | 7219 | 7167 | 7197 | 0 | +32.80(+0.46%) |
Mar 11, 2019 | 7050 | 7167 | 7050 | 7164 | 0 | +148.33(+2.11%) |
Mar 08, 2019 | 6941 | 7019 | 6941 | 7016 | 0 | -11.19(-0.16%) |
Mar 07, 2019 | 7090 | 7098 | 7002 | 7027 | 0 | -85.59(-1.20%) |
Mar 06, 2019 | 7156 | 7162 | 7105 | 7112 | 0 | -44.32(-0.62%) |
Mar 05, 2019 | 7157 | 7178 | 7121 | 7157 | 0 | +5.96(+0.08%) |
Mar 04, 2019 | 7194 | 7206 | 7073 | 7151 | 0 | -0.74(-0.01%) |
Mar 01, 2019 | 7152 | 7160 | 7101 | 7152 | 0 | +54.04(+0.76%) |
Feb 28, 2019 | 7093 | 7126 | 7082 | 7098 | 0 | -19.47(-0.27%) |
Feb 27, 2019 | 7096 | 7126 | 7045 | 7117 | 0 | -6.22(-0.09%) |
Feb 26, 2019 | 7099 | 7145 | 7087 | 7123 | 0 | +7.79(+0.11%) |
Feb 25, 2019 | 7144 | 7162 | 7112 | 7115 | 0 | +24.80(+0.35%) |
Feb 22, 2019 | 7055 | 7094 | 7050 | 7091 | 0 | +55.47(+0.79%) |
Feb 21, 2019 | 7047 | 7063 | 7002 | 7035 | 0 | -27.18(-0.38%) |
Feb 20, 2019 | 7070 | 7096 | 7027 | 7062 | 0 | -4.27(-0.06%) |
Feb 19, 2019 | 7033 | 7089 | 7033 | 7067 | 0 | +11.43(+0.16%) |
Feb 15, 2019 | 7066 | 7055 | 7055 | 7055 | 0 | +32.76(+0.47%) |
Feb 14, 2019 | 6987 | 7048 | 6970 | 7022 | 0 | +6.54(+0.09%) |
Feb 13, 2019 | 7038 | 7063 | 7010 | 7016 | 0 | +1.21(+0.02%) |
Feb 12, 2019 | 6961 | 7022 | 6948 | 7015 | 0 | +105.49(+1.53%) |
Feb 11, 2019 | 6941 | 6958 | 6894 | 6909 | 0 | -3.95(-0.06%) |
Feb 08, 2019 | 6843 | 6915 | 6837 | 6913 | 0 | +8.15(+0.12%) |
Feb 07, 2019 | 6934 | 6955 | 6854 | 6905 | 0 | -92.64(-1.32%) |
Feb 06, 2019 | 7024 | 7035 | 6970 | 6998 | 0 | -25.90(-0.37%) |
Feb 05, 2019 | 6969 | 7030 | 6968 | 7024 | 0 | +63.56(+0.91%) |
Feb 04, 2019 | 6877 | 6961 | 6873 | 6960 | 0 | +84.44(+1.23%) |