Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1207 | 1225 | 1193 | 1196 | 4,464 | -8.41(-0.70%) |
Apr 29, 2019 | 1202 | 1207 | 1192 | 1204 | 2,934 | +0.93(+0.08%) |
Apr 26, 2019 | 1210 | 1240 | 1203 | 1203 | 4,956 | +13.09(+1.10%) |
Apr 25, 2019 | 1172 | 1208 | 1163 | 1190 | 5,187 | +0.93(+0.08%) |
Apr 24, 2019 | 1187 | 1192 | 1172 | 1189 | 4,697 | +0.00(+0.00%) |
Apr 23, 2019 | 1222 | 1226 | 1184 | 1189 | 5,103 | -39.26(-3.20%) |
Apr 22, 2019 | 1255 | 1255 | 1228 | 1228 | 3,107 | -8.41(-0.68%) |
Apr 18, 2019 | 1245 | 1266 | 1236 | 1237 | 5,101 | -9.35(-0.75%) |
Apr 17, 2019 | 1245 | 1266 | 1242 | 1246 | 4,755 | -22.44(-1.77%) |
Apr 16, 2019 | 1271 | 1284 | 1264 | 1269 | 3,682 | -16.82(-1.31%) |
Apr 15, 2019 | 1284 | 1307 | 1277 | 1285 | 4,320 | +0.93(+0.07%) |
Apr 12, 2019 | 1291 | 1312 | 1284 | 1284 | 5,444 | -28.04(-2.14%) |
Apr 11, 2019 | 1302 | 1319 | 1300 | 1312 | 4,162 | +7.48(+0.57%) |
Apr 10, 2019 | 1334 | 1334 | 1305 | 1305 | 3,865 | -29.92(-2.24%) |
Apr 09, 2019 | 1335 | 1342 | 1319 | 1335 | 4,284 | +19.63(+1.49%) |
Apr 08, 2019 | 1341 | 1356 | 1313 | 1315 | 4,141 | -15.89(-1.19%) |
Apr 05, 2019 | 1336 | 1341 | 1327 | 1331 | 3,766 | -16.82(-1.25%) |
Apr 04, 2019 | 1329 | 1372 | 1322 | 1348 | 4,379 | +17.76(+1.34%) |
Apr 03, 2019 | 1339 | 1347 | 1311 | 1330 | 7,156 | -32.72(-2.40%) |
Apr 02, 2019 | 1376 | 1387 | 1357 | 1363 | 4,324 | -14.02(-1.02%) |
Apr 01, 2019 | 1393 | 1417 | 1372 | 1377 | 5,717 | -60.77(-4.23%) |
Mar 29, 2019 | 1447 | 1463 | 1436 | 1438 | 5,760 | -42.06(-2.84%) |
Mar 28, 2019 | 1484 | 1506 | 1460 | 1480 | 5,132 | -14.03(-0.94%) |
Mar 27, 2019 | 1462 | 1534 | 1450 | 1494 | 5,201 | +22.44(+1.53%) |
Mar 26, 2019 | 1456 | 1496 | 1428 | 1471 | 5,464 | -23.37(-1.56%) |
Mar 25, 2019 | 1492 | 1524 | 1468 | 1495 | 14,284 | +16.83(+1.14%) |
Mar 22, 2019 | 1400 | 1479 | 1383 | 1478 | 12,382 | +100.96(+7.33%) |
Mar 21, 2019 | 1491 | 1491 | 1368 | 1377 | 9,181 | -114.05(-7.65%) |
Mar 20, 2019 | 1479 | 1516 | 1455 | 1491 | 6,043 | +14.96(+1.01%) |
Mar 19, 2019 | 1463 | 1494 | 1456 | 1476 | 5,947 | -10.40(-0.70%) |
Mar 18, 2019 | 1505 | 1513 | 1476 | 1486 | 4,842 | -18.64(-1.24%) |
Mar 15, 2019 | 1547 | 1547 | 1484 | 1505 | 7,335 | -54.98(-3.52%) |
Mar 14, 2019 | 1563 | 1574 | 1546 | 1560 | 2,830 | -11.19(-0.71%) |
Mar 13, 2019 | 1588 | 1588 | 1541 | 1571 | 6,824 | -31.68(-1.98%) |
Mar 12, 2019 | 1615 | 1631 | 1585 | 1603 | 4,430 | -27.03(-1.66%) |
Mar 11, 2019 | 1721 | 1721 | 1625 | 1630 | 6,074 | -111.83(-6.42%) |
Mar 08, 2019 | 1809 | 1815 | 1738 | 1742 | 8,008 | +0.93(+0.05%) |
Mar 07, 2019 | 1703 | 1758 | 1703 | 1741 | 8,215 | +48.46(+2.86%) |
Mar 06, 2019 | 1668 | 1699 | 1664 | 1692 | 4,373 | +27.03(+1.62%) |
Mar 05, 2019 | 1654 | 1680 | 1650 | 1665 | 2,222 | +14.91(+0.90%) |
Mar 04, 2019 | 1608 | 1703 | 1599 | 1650 | 5,019 | +19.57(+1.20%) |
Mar 01, 2019 | 1622 | 1670 | 1617 | 1631 | 2,421 | -34.48(-2.07%) |
Feb 28, 2019 | 1667 | 1675 | 1646 | 1665 | 1,998 | +15.84(+0.96%) |
Feb 27, 2019 | 1663 | 1701 | 1645 | 1650 | 3,913 | +3.73(+0.23%) |
Feb 26, 2019 | 1672 | 1676 | 1630 | 1646 | 2,738 | -9.32(-0.56%) |
Feb 25, 2019 | 1639 | 1657 | 1620 | 1655 | 4,311 | -22.37(-1.33%) |
Feb 22, 2019 | 1717 | 1717 | 1676 | 1678 | 3,730 | -68.03(-3.90%) |
Feb 21, 2019 | 1760 | 1776 | 1723 | 1746 | 4,026 | +0.00(+0.00%) |
Feb 20, 2019 | 1745 | 1772 | 1724 | 1746 | 3,130 | -5.59(-0.32%) |
Feb 19, 2019 | 1770 | 1770 | 1735 | 1751 | 1,314 | -1.87(-0.11%) |
Feb 15, 2019 | 1754 | 1782 | 1747 | 1753 | 4,037 | -42.87(-2.39%) |
Feb 14, 2019 | 1823 | 1828 | 1775 | 1796 | 3,520 | -4.66(-0.26%) |
Feb 13, 2019 | 1787 | 1805 | 1766 | 1801 | 2,564 | -11.18(-0.62%) |
Feb 12, 2019 | 1841 | 1854 | 1802 | 1812 | 3,422 | -73.62(-3.90%) |
Feb 11, 2019 | 1862 | 1895 | 1846 | 1885 | 2,816 | +1.86(+0.10%) |
Feb 08, 2019 | 1972 | 1973 | 1883 | 1883 | 4,681 | -30.76(-1.61%) |
Feb 07, 2019 | 1882 | 1950 | 1869 | 1914 | 7,003 | +78.29(+4.26%) |
Feb 06, 2019 | 1852 | 1870 | 1823 | 1836 | 3,332 | -19.57(-1.05%) |
Feb 05, 2019 | 1883 | 1892 | 1842 | 1856 | 4,737 | -48.46(-2.55%) |
Feb 04, 2019 | 1998 | 2000 | 1904 | 1904 | 3,443 | -96.00(-4.80%) |