Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5287 | 5127 | 5261 | 5,061 | +108.89(+2.11%) | |
Apr 29, 2019 | 5192 | 5072 | 5152 | 5,785 | +10.87(+0.21%) | |
Apr 28, 2019 | 5213 | 5099 | 5141 | 3,966 | -58.47(-1.12%) | |
Apr 27, 2019 | 5218 | 5113 | 5200 | 4,020 | +48.05(+0.93%) | |
Apr 26, 2019 | 5291 | 5046 | 5152 | 15,316 | +9.41(+0.18%) | |
Apr 25, 2019 | 5510 | 4991 | 5142 | 9,648 | -286.42(-5.28%) | |
Apr 24, 2019 | 5623 | 5372 | 5429 | 10,641 | -114.23(-2.06%) | |
Apr 23, 2019 | 5627 | 5363 | 5543 | 10,065 | +159.67(+2.97%) | |
Apr 22, 2019 | 5439 | 5249 | 5383 | 7,162 | +96.45(+1.82%) | |
Apr 21, 2019 | 5347 | 5213 | 5287 | 4,605 | -23.89(-0.45%) | |
Apr 20, 2019 | 5363 | 5254 | 5311 | 3,695 | +26.66(+0.50%) | |
Apr 19, 2019 | 5358 | 5180 | 5284 | 5,199 | +7.78(+0.15%) | |
Apr 18, 2019 | 5325 | 5216 | 5276 | 6,389 | +58.93(+1.13%) | |
Apr 17, 2019 | 5275 | 5170 | 5217 | 6,853 | +19.93(+0.38%) | |
Apr 16, 2019 | 5232 | 5015 | 5197 | 7,577 | +151.06(+2.99%) | |
Apr 15, 2019 | 5192 | 4949 | 5046 | 7,417 | -108.69(-2.11%) | |
Apr 14, 2019 | 5185 | 5013 | 5155 | 3,422 | +70.17(+1.38%) | |
Apr 13, 2019 | 5122 | 5034 | 5085 | 4,537 | +2.54(+0.05%) | |
Apr 12, 2019 | 5122 | 4912 | 5082 | 8,110 | +32.21(+0.64%) | |
Apr 11, 2019 | 5344 | 4967 | 5050 | 15,088 | -255.41(-4.81%) | |
Apr 10, 2019 | 5466 | 5161 | 5305 | 10,755 | +111.34(+2.14%) | |
Apr 09, 2019 | 5305 | 5136 | 5194 | 9,476 | -83.85(-1.59%) | |
Apr 08, 2019 | 5347 | 5128 | 5278 | 13,355 | +78.00(+1.50%) | |
Apr 07, 2019 | 5253 | 5025 | 5200 | 10,913 | +165.70(+3.29%) | |
Apr 06, 2019 | 5240 | 4900 | 5034 | 9,840 | +0.81(+0.02%) | |
Apr 05, 2019 | 5068 | 4884 | 5033 | 13,010 | +118.36(+2.41%) | |
Apr 04, 2019 | 5077 | 4779 | 4915 | 16,740 | -19.07(-0.39%) | |
Apr 03, 2019 | 5345 | 4800 | 4934 | 29,247 | +45.30(+0.93%) | |
Apr 02, 2019 | 5080 | 4131 | 4889 | 29,919 | +750.80(+18.14%) | |
Apr 01, 2019 | 4150 | 4053 | 4138 | 7,214 | +45.04(+1.10%) | |
Mar 31, 2019 | 4102 | 4074 | 4093 | 2,381 | +2.29(+0.06%) | |
Mar 30, 2019 | 4130 | 4040 | 4091 | 4,048 | +5.10(+0.12%) | |
Mar 29, 2019 | 4103 | 4005 | 4086 | 8,277 | +75.24(+1.88%) | |
Mar 28, 2019 | 4037 | 3993 | 4010 | 4,022 | -13.67(-0.34%) | |
Mar 27, 2019 | 4036 | 3912 | 4024 | 8,061 | +106.26(+2.71%) | |
Mar 26, 2019 | 3936 | 3880 | 3918 | 4,362 | +6.61(+0.17%) | |
Mar 25, 2019 | 3980 | 3850 | 3911 | 6,866 | -61.25(-1.54%) | |
Mar 24, 2019 | 3985 | 3942 | 3972 | 2,184 | -8.81(-0.22%) | |
Mar 23, 2019 | 4001 | 3957 | 3981 | 2,254 | -2.96(-0.07%) | |
Mar 22, 2019 | 4001 | 3959 | 3984 | 3,452 | +5.43(+0.14%) | |
Mar 21, 2019 | 4055 | 3920 | 3979 | 7,606 | -51.05(-1.27%) | |
Mar 20, 2019 | 4050 | 3963 | 4030 | 6,265 | +34.13(+0.85%) | |
Mar 19, 2019 | 4013 | 3947 | 3996 | 5,282 | +29.86(+0.75%) | |
Mar 18, 2019 | 4017 | 3930 | 3966 | 5,400 | -1.26(-0.03%) | |
Mar 17, 2019 | 3993 | 3927 | 3967 | 2,751 | -21.85(-0.55%) | |
Mar 16, 2019 | 4040 | 3897 | 3989 | 6,924 | +88.69(+2.27%) | |
Mar 15, 2019 | 3912 | 3843 | 3900 | 6,461 | +47.25(+1.23%) | |
Mar 14, 2019 | 3904 | 3775 | 3853 | 5,137 | -1.58(-0.04%) | |
Mar 13, 2019 | 3875 | 3820 | 3855 | 4,405 | -5.69(-0.15%) | |
Mar 12, 2019 | 3878 | 3791 | 3860 | 5,630 | +6.99(+0.18%) | |
Mar 11, 2019 | 3913 | 3813 | 3853 | 6,642 | -52.49(-1.34%) | |
Mar 10, 2019 | 3921 | 3862 | 3906 | 3,008 | -3.61(-0.09%) | |
Mar 09, 2019 | 3950 | 3830 | 3909 | 5,156 | +78.93(+2.06%) | |
Mar 08, 2019 | 3924 | 3760 | 3830 | 7,702 | -22.27(-0.58%) | |
Mar 07, 2019 | 3891 | 3826 | 3853 | 7,986 | +0.22(+0.01%) | |
Mar 06, 2019 | 3895 | 3809 | 3853 | 6,368 | +15.24(+0.40%) | |
Mar 05, 2019 | 3877 | 3690 | 3837 | 7,244 | +139.37(+3.77%) | |
Mar 04, 2019 | 3807 | 3670 | 3698 | 7,320 | -81.76(-2.16%) | |
Mar 03, 2019 | 3822 | 3756 | 3780 | 2,488 | -27.47(-0.72%) | |
Mar 02, 2019 | 3819 | 3760 | 3807 | 3,295 | -5.83(-0.15%) | |
Mar 01, 2019 | 3845 | 3787 | 3813 | 4,739 | +23.60(+0.62%) | |
Feb 28, 2019 | 3898 | 3755 | 3789 | 6,831 | -5.79(-0.15%) | |
Feb 27, 2019 | 3823 | 3658 | 3795 | 7,561 | +2.63(+0.07%) | |
Feb 26, 2019 | 3830 | 3760 | 3793 | 6,542 | -37.44(-0.98%) | |
Feb 25, 2019 | 3862 | 3725 | 3830 | 9,036 | +66.33(+1.76%) | |
Feb 24, 2019 | 4190 | 3714 | 3764 | 13,525 | -343.39(-8.36%) | |
Feb 23, 2019 | 4158 | 3906 | 4107 | 8,008 | +158.11(+4.00%) | |
Feb 22, 2019 | 3957 | 3883 | 3949 | 6,542 | +57.14(+1.47%) | |
Feb 21, 2019 | 3990 | 3866 | 3892 | 8,218 | -42.03(-1.07%) | |
Feb 20, 2019 | 3968 | 3861 | 3934 | 9,759 | +36.83(+0.95%) | |
Feb 19, 2019 | 4000 | 3840 | 3897 | 12,580 | +37.94(+0.98%) | |
Feb 18, 2019 | 3916 | 3615 | 3859 | 15,552 | +246.06(+6.81%) | |
Feb 17, 2019 | 3663 | 3554 | 3613 | 4,910 | +31.05(+0.87%) | |
Feb 16, 2019 | 3609 | 3562 | 3582 | 3,394 | +16.67(+0.47%) | |
Feb 15, 2019 | 3621 | 3545 | 3565 | 6,258 | +5.77(+0.16%) | |
Feb 14, 2019 | 3591 | 3531 | 3560 | 5,974 | -13.91(-0.39%) | |
Feb 13, 2019 | 3630 | 3541 | 3573 | 7,980 | -12.62(-0.35%) | |
Feb 12, 2019 | 3620 | 3548 | 3586 | 10,032 | -5.05(-0.14%) | |
Feb 11, 2019 | 3653 | 3579 | 3591 | 8,054 | -60.74(-1.66%) | |
Feb 10, 2019 | 3662 | 3576 | 3652 | 4,016 | +32.57(+0.90%) | |
Feb 09, 2019 | 3640 | 3590 | 3619 | 4,237 | +7.68(+0.21%) | |
Feb 08, 2019 | 3711 | 3338 | 3612 | 14,252 | +251.48(+7.48%) | |
Feb 07, 2019 | 3383 | 3350 | 3360 | 4,257 | -8.66(-0.26%) | |
Feb 06, 2019 | 3446 | 3329 | 3369 | 6,143 | -54.76(-1.60%) | |
Feb 05, 2019 | 3435 | 3396 | 3424 | 4,041 | +11.35(+0.33%) | |
Feb 04, 2019 | 3439 | 3395 | 3412 | 3,292 | -5.36(-0.16%) | |
Feb 03, 2019 | 3485 | 3385 | 3418 | 3,141 | -48.86(-1.41%) | |
Feb 02, 2019 | 3466 | 3406 | 3466 | 2,804 | +11.07(+0.32%) |