Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8105 | 8125 | 8051 | 8108 | 0 | -54.08(-0.66%) |
Apr 29, 2019 | 8148 | 8176 | 8136 | 8162 | 0 | +15.45(+0.19%) |
Apr 26, 2019 | 8100 | 8146 | 8061 | 8146 | 0 | +27.72(+0.34%) |
Apr 25, 2019 | 8151 | 8152 | 8075 | 8119 | 0 | +16.67(+0.21%) |
Apr 24, 2019 | 8123 | 8140 | 8102 | 8102 | 0 | -18.81(-0.23%) |
Apr 23, 2019 | 8027 | 8129 | 8024 | 8121 | 0 | +105.55(+1.32%) |
Apr 22, 2019 | 7969 | 8017 | 7966 | 8015 | 0 | +17.21(+0.22%) |
Apr 18, 2019 | 7998 | 7998 | 7998 | 7998 | 0 | +1.98(+0.02%) |
Apr 17, 2019 | 8045 | 8052 | 7973 | 7996 | 0 | -4.15(-0.05%) |
Apr 16, 2019 | 8001 | 8018 | 7979 | 8000 | 0 | +24.22(+0.30%) |
Apr 15, 2019 | 7987 | 7993 | 7934 | 7976 | 0 | -8.15(-0.10%) |
Apr 12, 2019 | 7984 | 7992 | 7953 | 7984 | 0 | +36.80(+0.46%) |
Apr 11, 2019 | 7975 | 7975 | 7933 | 7947 | 0 | -16.88(-0.21%) |
Apr 10, 2019 | 7923 | 7965 | 7917 | 7964 | 0 | +54.96(+0.69%) |
Apr 09, 2019 | 7925 | 7946 | 7898 | 7909 | 0 | -44.60(-0.56%) |
Apr 08, 2019 | 7925 | 7956 | 7892 | 7954 | 0 | +15.19(+0.19%) |
Apr 05, 2019 | 7915 | 7940 | 7909 | 7939 | 0 | +46.91(+0.59%) |
Apr 04, 2019 | 7894 | 7918 | 7845 | 7892 | 0 | -3.77(-0.05%) |
Apr 03, 2019 | 7891 | 7938 | 7871 | 7896 | 0 | +46.86(+0.60%) |
Apr 02, 2019 | 7825 | 7855 | 7811 | 7849 | 0 | +19.78(+0.25%) |
Apr 01, 2019 | 7800 | 7831 | 7777 | 7829 | 0 | +99.59(+1.29%) |
Mar 29, 2019 | 7727 | 7734 | 7689 | 7729 | 0 | +60.15(+0.78%) |
Mar 28, 2019 | 7660 | 7689 | 7620 | 7669 | 0 | +25.79(+0.34%) |
Mar 27, 2019 | 7702 | 7713 | 7582 | 7643 | 0 | -48.14(-0.63%) |
Mar 26, 2019 | 7700 | 7738 | 7649 | 7692 | 0 | +53.98(+0.71%) |
Mar 25, 2019 | 7619 | 7662 | 7579 | 7638 | 0 | -5.13(-0.07%) |
Mar 22, 2019 | 7800 | 7818 | 7643 | 7643 | 0 | -196.29(-2.50%) |
Mar 21, 2019 | 7705 | 7850 | 7705 | 7839 | 0 | +109.99(+1.42%) |
Mar 20, 2019 | 7722 | 7779 | 7674 | 7729 | 0 | -35.16(-0.45%) |
Mar 19, 2019 | 7747 | 7768 | 7727 | 7764 | 0 | +49.65(+0.64%) |
Mar 18, 2019 | 7696 | 7738 | 7678 | 7714 | 0 | +25.95(+0.34%) |
Mar 15, 2019 | 7658 | 7715 | 7652 | 7689 | 0 | +57.62(+0.76%) |
Mar 14, 2019 | 7645 | 7653 | 7627 | 7631 | 0 | -12.50(-0.16%) |
Mar 13, 2019 | 7621 | 7677 | 7619 | 7643 | 0 | +54.91(+0.72%) |
Mar 12, 2019 | 7572 | 7611 | 7560 | 7588 | 0 | +30.44(+0.40%) |
Mar 11, 2019 | 7443 | 7558 | 7442 | 7558 | 0 | +149.92(+2.02%) |
Mar 08, 2019 | 7334 | 7412 | 7333 | 7408 | 0 | -13.32(-0.18%) |
Mar 07, 2019 | 7484 | 7489 | 7397 | 7421 | 0 | -84.46(-1.13%) |
Mar 06, 2019 | 7575 | 7579 | 7500 | 7506 | 0 | -70.44(-0.93%) |
Mar 05, 2019 | 7582 | 7599 | 7544 | 7576 | 0 | -1.21(-0.02%) |
Mar 04, 2019 | 7637 | 7644 | 7502 | 7578 | 0 | -17.78(-0.23%) |
Mar 01, 2019 | 7587 | 7603 | 7541 | 7595 | 0 | +62.82(+0.83%) |
Feb 28, 2019 | 7533 | 7562 | 7516 | 7533 | 0 | -21.98(-0.29%) |
Feb 27, 2019 | 7526 | 7562 | 7485 | 7555 | 0 | +5.21(+0.07%) |
Feb 26, 2019 | 7535 | 7573 | 7524 | 7549 | 0 | -5.16(-0.07%) |
Feb 25, 2019 | 7585 | 7603 | 7552 | 7554 | 0 | +26.92(+0.36%) |
Feb 22, 2019 | 7482 | 7528 | 7479 | 7528 | 0 | +67.83(+0.91%) |
Feb 21, 2019 | 7475 | 7486 | 7431 | 7460 | 0 | -29.36(-0.39%) |
Feb 20, 2019 | 7490 | 7514 | 7455 | 7489 | 0 | +2.30(+0.03%) |
Feb 19, 2019 | 7451 | 7508 | 7450 | 7487 | 0 | +14.36(+0.19%) |
Feb 15, 2019 | 7469 | 7472 | 7472 | 7472 | 0 | +45.46(+0.61%) |
Feb 14, 2019 | 7390 | 7454 | 7376 | 7427 | 0 | +6.57(+0.09%) |
Feb 13, 2019 | 7437 | 7462 | 7414 | 7420 | 0 | +5.76(+0.08%) |
Feb 12, 2019 | 7359 | 7419 | 7350 | 7415 | 0 | +106.72(+1.46%) |
Feb 11, 2019 | 7327 | 7344 | 7290 | 7308 | 0 | +9.70(+0.13%) |
Feb 08, 2019 | 7232 | 7299 | 7225 | 7298 | 0 | +9.85(+0.14%) |
Feb 07, 2019 | 7316 | 7337 | 7235 | 7288 | 0 | -86.93(-1.18%) |
Feb 06, 2019 | 7400 | 7411 | 7347 | 7375 | 0 | -26.80(-0.36%) |
Feb 05, 2019 | 7356 | 7409 | 7355 | 7402 | 0 | +54.54(+0.74%) |
Feb 04, 2019 | 7266 | 7348 | 7261 | 7348 | 0 | +83.67(+1.15%) |