Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4223 | 4292 | 4177 | 4270 | 0 | +144.46(+3.50%) |
Apr 29, 2019 | 4036 | 4153 | 4020 | 4125 | 0 | +98.48(+2.45%) |
Apr 26, 2019 | 4074 | 4114 | 3799 | 4027 | 0 | -92.66(-2.25%) |
Apr 25, 2019 | 4192 | 4221 | 4102 | 4119 | 0 | -107.08(-2.53%) |
Apr 24, 2019 | 4229 | 4257 | 4182 | 4227 | 0 | -6.39(-0.15%) |
Apr 23, 2019 | 4158 | 4241 | 4145 | 4233 | 0 | +90.59(+2.19%) |
Apr 22, 2019 | 4135 | 4167 | 4127 | 4142 | 0 | -12.40(-0.30%) |
Apr 18, 2019 | 4129 | 4170 | 4107 | 4155 | 0 | +21.16(+0.51%) |
Apr 17, 2019 | 4155 | 4183 | 4116 | 4134 | 0 | -7.24(-0.17%) |
Apr 16, 2019 | 4149 | 4180 | 4080 | 4141 | 0 | -0.45(-0.01%) |
Apr 15, 2019 | 4152 | 4207 | 4134 | 4141 | 0 | -16.40(-0.39%) |
Apr 12, 2019 | 4158 | 4192 | 4113 | 4158 | 0 | +25.59(+0.62%) |
Apr 11, 2019 | 4119 | 4153 | 4109 | 4132 | 0 | +8.03(+0.19%) |
Apr 10, 2019 | 4108 | 4153 | 4061 | 4124 | 0 | +7.78(+0.19%) |
Apr 09, 2019 | 4156 | 4158 | 4095 | 4116 | 0 | -43.71(-1.05%) |
Apr 08, 2019 | 4132 | 4174 | 4105 | 4160 | 0 | +17.31(+0.42%) |
Apr 05, 2019 | 4108 | 4161 | 4093 | 4143 | 0 | +50.39(+1.23%) |
Apr 04, 2019 | 4011 | 4101 | 4004 | 4092 | 0 | +78.40(+1.95%) |
Apr 03, 2019 | 4044 | 4062 | 3998 | 4014 | 0 | -3.31(-0.08%) |
Apr 02, 2019 | 4025 | 4059 | 4001 | 4017 | 0 | -15.44(-0.38%) |
Apr 01, 2019 | 4016 | 4066 | 3990 | 4033 | 0 | +46.80(+1.17%) |
Mar 29, 2019 | 3979 | 4024 | 3935 | 3986 | 0 | +7.40(+0.19%) |
Mar 28, 2019 | 3989 | 4036 | 3935 | 3978 | 0 | -2.47(-0.06%) |
Mar 27, 2019 | 3971 | 4032 | 3947 | 3981 | 0 | +23.65(+0.60%) |
Mar 26, 2019 | 3944 | 3993 | 3901 | 3957 | 0 | +20.17(+0.51%) |
Mar 25, 2019 | 3936 | 3970 | 3890 | 3937 | 0 | +1.89(+0.05%) |
Mar 22, 2019 | 4043 | 4066 | 3924 | 3935 | 0 | -124.20(-3.06%) |
Mar 21, 2019 | 3988 | 4091 | 3987 | 4059 | 0 | +59.21(+1.48%) |
Mar 20, 2019 | 4042 | 4071 | 3951 | 4000 | 0 | -50.54(-1.25%) |
Mar 19, 2019 | 4097 | 4126 | 4033 | 4051 | 0 | -36.23(-0.89%) |
Mar 18, 2019 | 4062 | 4097 | 4037 | 4087 | 0 | +36.49(+0.90%) |
Mar 15, 2019 | 4068 | 4097 | 4034 | 4050 | 0 | -17.33(-0.43%) |
Mar 14, 2019 | 4142 | 4151 | 4043 | 4068 | 0 | -99.10(-2.38%) |
Mar 13, 2019 | 4173 | 4202 | 4156 | 4167 | 0 | +1.91(+0.05%) |
Mar 12, 2019 | 4171 | 4199 | 4155 | 4165 | 0 | -4.27(-0.10%) |
Mar 11, 2019 | 4147 | 4191 | 4124 | 4169 | 0 | +4.48(+0.11%) |
Mar 08, 2019 | 4091 | 4177 | 4078 | 4165 | 0 | +58.80(+1.43%) |
Mar 07, 2019 | 4190 | 4196 | 4086 | 4106 | 0 | -98.09(-2.33%) |
Mar 06, 2019 | 4252 | 4288 | 4185 | 4204 | 0 | -54.13(-1.27%) |
Mar 05, 2019 | 4324 | 4348 | 4252 | 4258 | 0 | -77.83(-1.79%) |
Mar 04, 2019 | 4345 | 4367 | 4283 | 4336 | 0 | +10.67(+0.25%) |
Mar 01, 2019 | 4344 | 4387 | 4309 | 4325 | 0 | +29.44(+0.69%) |
Feb 28, 2019 | 4351 | 4360 | 4278 | 4296 | 0 | -58.96(-1.35%) |
Feb 27, 2019 | 4396 | 4407 | 4343 | 4355 | 0 | -44.39(-1.01%) |
Feb 26, 2019 | 4419 | 4452 | 4393 | 4399 | 0 | -40.74(-0.92%) |
Feb 25, 2019 | 4442 | 4486 | 4432 | 4440 | 0 | +21.55(+0.49%) |
Feb 22, 2019 | 4412 | 4449 | 4387 | 4418 | 0 | +35.27(+0.80%) |
Feb 21, 2019 | 4376 | 4407 | 4348 | 4383 | 0 | +3.96(+0.09%) |
Feb 20, 2019 | 4382 | 4414 | 4353 | 4379 | 0 | +6.92(+0.16%) |
Feb 19, 2019 | 4334 | 4416 | 4317 | 4372 | 0 | +17.59(+0.40%) |
Feb 15, 2019 | 4360 | 4404 | 4336 | 4355 | 0 | +25.91(+0.60%) |
Feb 14, 2019 | 4330 | 4349 | 4272 | 4329 | 0 | -19.56(-0.45%) |
Feb 13, 2019 | 4440 | 4450 | 4325 | 4348 | 0 | -86.63(-1.95%) |
Feb 12, 2019 | 4287 | 4459 | 4271 | 4435 | 0 | +163.29(+3.82%) |
Feb 11, 2019 | 4207 | 4291 | 4047 | 4272 | 0 | +62.22(+1.48%) |
Feb 08, 2019 | 4213 | 4239 | 4104 | 4209 | 0 | +194.55(+4.85%) |
Feb 07, 2019 | 4003 | 4045 | 3951 | 4015 | 0 | +7.31(+0.18%) |
Feb 06, 2019 | 3985 | 4023 | 3954 | 4008 | 0 | +9.49(+0.24%) |
Feb 05, 2019 | 4026 | 4073 | 3979 | 3998 | 0 | -23.27(-0.58%) |
Feb 04, 2019 | 4031 | 4054 | 3990 | 4021 | 0 | -11.19(-0.28%) |