Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7441 | 7451 | 7394 | 7418 | 0 | -22.44(-0.30%) |
Apr 29, 2019 | 7428 | 7456 | 7407 | 7441 | 0 | +12.47(+0.17%) |
Apr 26, 2019 | 7434 | 7442 | 7399 | 7428 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 7434 | 7442 | 7399 | 7428 | 0 | -43.56(-0.58%) |
Apr 24, 2019 | 7523 | 7524 | 7457 | 7472 | 0 | -51.32(-0.68%) |
Apr 23, 2019 | 7460 | 7529 | 7460 | 7523 | 0 | +63.19(+0.85%) |
Apr 18, 2019 | 7471 | 7476 | 7438 | 7460 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 7471 | 7476 | 7438 | 7460 | 0 | -10.04(-0.13%) |
Apr 16, 2019 | 7437 | 7486 | 7437 | 7470 | 0 | +33.05(+0.44%) |
Apr 15, 2019 | 7437 | 7447 | 7420 | 7437 | 0 | -0.19(-0.00%) |
Apr 12, 2019 | 7418 | 7455 | 7415 | 7437 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 7418 | 7455 | 7415 | 7437 | 0 | +15.15(+0.20%) |
Apr 10, 2019 | 7426 | 7441 | 7409 | 7422 | 0 | -3.66(-0.05%) |
Apr 09, 2019 | 7452 | 7478 | 7413 | 7426 | 0 | -26.32(-0.35%) |
Apr 08, 2019 | 7447 | 7460 | 7420 | 7452 | 0 | +5.02(+0.07%) |
Apr 04, 2019 | 7402 | 7461 | 7401 | 7447 | 0 | +28.59(+0.39%) |
Apr 03, 2019 | 7391 | 7418 | 7381 | 7418 | 0 | +27.16(+0.37%) |
Apr 02, 2019 | 7317 | 7404 | 7317 | 7391 | 0 | +73.74(+1.01%) |
Apr 01, 2019 | 7279 | 7352 | 7279 | 7317 | 0 | +38.19(+0.52%) |
Mar 29, 2019 | 7234 | 7288 | 7223 | 7279 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 7234 | 7288 | 7223 | 7279 | 0 | +85.00(+1.18%) |
Mar 27, 2019 | 7196 | 7223 | 7160 | 7194 | 0 | -2.10(-0.03%) |
Mar 26, 2019 | 7178 | 7221 | 7169 | 7196 | 0 | +18.71(+0.26%) |
Mar 25, 2019 | 7208 | 7208 | 7147 | 7178 | 0 | -30.01(-0.42%) |
Mar 22, 2019 | 7355 | 7356 | 7193 | 7208 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 7355 | 7356 | 7193 | 7208 | 0 | -83.42(-1.14%) |
Mar 20, 2019 | 7324 | 7342 | 7291 | 7291 | 0 | -32.99(-0.45%) |
Mar 19, 2019 | 7299 | 7350 | 7294 | 7324 | 0 | +24.81(+0.34%) |
Mar 18, 2019 | 7228 | 7299 | 7228 | 7299 | 0 | +70.91(+0.98%) |
Mar 15, 2019 | 7185 | 7244 | 7185 | 7228 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 7185 | 7244 | 7185 | 7228 | 0 | +69.09(+0.97%) |
Mar 13, 2019 | 7151 | 7182 | 7129 | 7159 | 0 | +8.04(+0.11%) |
Mar 12, 2019 | 7131 | 7167 | 7083 | 7151 | 0 | +20.53(+0.29%) |
Mar 11, 2019 | 7104 | 7182 | 7104 | 7131 | 0 | +26.31(+0.37%) |
Mar 08, 2019 | 7158 | 7158 | 7078 | 7104 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 7158 | 7158 | 7078 | 7104 | 0 | -91.69(-1.27%) |
Mar 06, 2019 | 7183 | 7212 | 7170 | 7196 | 0 | +12.57(+0.17%) |
Mar 05, 2019 | 7134 | 7192 | 7127 | 7183 | 0 | +49.04(+0.69%) |
Mar 04, 2019 | 7107 | 7166 | 7107 | 7134 | 0 | +27.66(+0.39%) |
Mar 01, 2019 | 7075 | 7130 | 7075 | 7107 | 0 | +0.00(+0.00%) |
Feb 28, 2019 | 7075 | 7130 | 7075 | 7107 | 0 | -0.47(-0.01%) |
Feb 27, 2019 | 7151 | 7151 | 7083 | 7107 | 0 | -43.92(-0.61%) |
Feb 26, 2019 | 7184 | 7184 | 7092 | 7151 | 0 | -32.62(-0.45%) |
Feb 25, 2019 | 7179 | 7211 | 7158 | 7184 | 0 | +5.14(+0.07%) |
Feb 22, 2019 | 7167 | 7221 | 7162 | 7179 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 7167 | 7221 | 7162 | 7179 | 0 | -50.02(-0.69%) |
Feb 20, 2019 | 7179 | 7234 | 7178 | 7229 | 0 | +49.45(+0.69%) |
Feb 19, 2019 | 7219 | 7220 | 7163 | 7179 | 0 | -40.30(-0.56%) |
Feb 18, 2019 | 7237 | 7242 | 7210 | 7219 | 0 | -17.21(-0.24%) |
Feb 15, 2019 | 7197 | 7262 | 7185 | 7237 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 7197 | 7262 | 7185 | 7237 | 0 | +45.84(+0.64%) |
Feb 13, 2019 | 7133 | 7205 | 7133 | 7191 | 0 | +57.70(+0.81%) |
Feb 12, 2019 | 7129 | 7169 | 7122 | 7133 | 0 | +4.03(+0.06%) |
Feb 11, 2019 | 7071 | 7149 | 7071 | 7129 | 0 | +57.93(+0.82%) |
Feb 08, 2019 | 7094 | 7116 | 7065 | 7071 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 7094 | 7116 | 7065 | 7071 | 0 | -101.91(-1.42%) |
Feb 06, 2019 | 7177 | 7184 | 7147 | 7173 | 0 | -4.28(-0.06%) |
Feb 05, 2019 | 7034 | 7181 | 7034 | 7177 | 0 | +143.24(+2.04%) |
Feb 04, 2019 | 7020 | 7047 | 7002 | 7034 | 0 | +13.91(+0.20%) |