Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1108 | 1115 | 1034 | 1050 | 82,223 | -31.37(-2.90%) |
Apr 29, 2019 | 1087 | 1105 | 1063 | 1082 | 51,177 | -6.66(-0.61%) |
Apr 26, 2019 | 1107 | 1123 | 1048 | 1088 | 75,963 | -49.42(-4.34%) |
Apr 25, 2019 | 1207 | 1210 | 1135 | 1138 | 91,692 | -59.89(-5.00%) |
Apr 24, 2019 | 1286 | 1292 | 1196 | 1198 | 73,854 | -72.24(-5.69%) |
Apr 23, 2019 | 1283 | 1314 | 1227 | 1270 | 63,995 | -5.70(-0.45%) |
Apr 22, 2019 | 1212 | 1278 | 1185 | 1276 | 80,829 | +125.47(+10.91%) |
Apr 18, 2019 | 1200 | 1204 | 1146 | 1150 | 61,110 | -40.88(-3.43%) |
Apr 17, 2019 | 1221 | 1237 | 1180 | 1191 | 52,504 | -10.45(-0.87%) |
Apr 16, 2019 | 1197 | 1212 | 1151 | 1201 | 56,617 | +20.91(+1.77%) |
Apr 15, 2019 | 1205 | 1240 | 1177 | 1181 | 46,214 | -43.72(-3.57%) |
Apr 12, 2019 | 1240 | 1272 | 1198 | 1224 | 89,018 | +108.36(+9.71%) |
Apr 11, 2019 | 1145 | 1181 | 1091 | 1116 | 71,926 | -45.63(-3.93%) |
Apr 10, 2019 | 1138 | 1174 | 1124 | 1162 | 74,207 | +46.58(+4.18%) |
Apr 09, 2019 | 1168 | 1172 | 1105 | 1115 | 69,383 | -69.39(-5.86%) |
Apr 08, 2019 | 1178 | 1222 | 1157 | 1184 | 88,520 | +22.81(+1.96%) |
Apr 05, 2019 | 1066 | 1162 | 1065 | 1162 | 118,584 | +110.26(+10.49%) |
Apr 04, 2019 | 997.12 | 1054 | 980.01 | 1051 | 69,888 | +57.04(+5.74%) |
Apr 03, 2019 | 1082 | 1090 | 977.16 | 994.27 | 103,635 | -73.19(-6.86%) |
Apr 02, 2019 | 1114 | 1121 | 1059 | 1067 | 69,607 | -34.22(-3.11%) |
Apr 01, 2019 | 1093 | 1118 | 1070 | 1102 | 69,459 | +45.62(+4.32%) |
Mar 29, 2019 | 1109 | 1129 | 1051 | 1056 | 86,865 | -9.50(-0.89%) |
Mar 28, 2019 | 1032 | 1073 | 1019 | 1066 | 81,341 | +19.96(+1.91%) |
Mar 27, 2019 | 1054 | 1077 | 1002 | 1046 | 86,913 | -8.56(-0.81%) |
Mar 26, 2019 | 1048 | 1090 | 1029 | 1054 | 82,369 | +62.74(+6.33%) |
Mar 25, 2019 | 969.56 | 1009 | 936.29 | 991.42 | 62,069 | +0.00(+0.00%) |
Mar 22, 2019 | 1111 | 1112 | 962.90 | 991.42 | 117,929 | -154.94(-13.52%) |
Mar 21, 2019 | 1092 | 1153 | 1086 | 1146 | 64,588 | +45.63(+4.15%) |
Mar 20, 2019 | 1009 | 1140 | 999.98 | 1101 | 95,679 | +85.55(+8.43%) |
Mar 19, 2019 | 1076 | 1087 | 998.07 | 1015 | 63,499 | -30.41(-2.91%) |
Mar 18, 2019 | 987.76 | 1054 | 986.82 | 1046 | 58,747 | +69.20(+7.09%) |
Mar 15, 2019 | 971.65 | 1001 | 970.70 | 976.39 | 58,035 | -22.75(-2.28%) |
Mar 14, 2019 | 989.66 | 1019 | 987.79 | 999.14 | 67,977 | +6.64(+0.67%) |
Mar 13, 2019 | 971.65 | 1007 | 953.64 | 992.50 | 91,197 | +58.77(+6.29%) |
Mar 12, 2019 | 886.34 | 937.52 | 883.49 | 933.73 | 78,035 | +66.36(+7.65%) |
Mar 11, 2019 | 839.88 | 872.12 | 816.19 | 867.38 | 51,329 | +50.24(+6.15%) |
Mar 08, 2019 | 858.84 | 861.69 | 799.13 | 817.13 | 110,032 | -96.69(-10.58%) |
Mar 07, 2019 | 964.07 | 965.01 | 901.50 | 913.83 | 66,446 | -39.81(-4.17%) |
Mar 06, 2019 | 1021 | 1022 | 943.21 | 953.64 | 109,323 | -87.21(-8.38%) |
Mar 05, 2019 | 1078 | 1080 | 1011 | 1041 | 62,620 | -28.44(-2.66%) |
Mar 04, 2019 | 1078 | 1097 | 1004 | 1069 | 95,304 | +21.80(+2.08%) |
Mar 01, 2019 | 1010 | 1058 | 1009 | 1047 | 58,434 | +59.73(+6.05%) |
Feb 28, 2019 | 1037 | 1046 | 969.75 | 987.76 | 56,023 | -39.81(-3.87%) |
Feb 27, 2019 | 1050 | 1090 | 1008 | 1028 | 72,062 | +6.64(+0.65%) |
Feb 26, 2019 | 1056 | 1099 | 1019 | 1021 | 64,770 | -48.35(-4.52%) |
Feb 25, 2019 | 1049 | 1097 | 1049 | 1069 | 58,892 | -5.69(-0.53%) |
Feb 22, 2019 | 1083 | 1114 | 1053 | 1075 | 57,408 | +25.60(+2.44%) |
Feb 21, 2019 | 1136 | 1144 | 1031 | 1049 | 90,101 | -94.80(-8.29%) |
Feb 20, 2019 | 1095 | 1158 | 1095 | 1144 | 53,069 | +38.87(+3.52%) |
Feb 19, 2019 | 1095 | 1134 | 1084 | 1105 | 43,564 | -15.17(-1.35%) |
Feb 15, 2019 | 1071 | 1120 | 1068 | 1120 | 50,676 | +82.47(+7.95%) |
Feb 14, 2019 | 979.23 | 1067 | 976.39 | 1038 | 77,908 | +37.92(+3.79%) |
Feb 13, 2019 | 954.59 | 1025 | 950.79 | 1000 | 64,575 | +62.57(+6.67%) |
Feb 12, 2019 | 955.53 | 989.66 | 924.25 | 937.52 | 57,836 | +31.28(+3.45%) |
Feb 11, 2019 | 837.99 | 909.09 | 828.51 | 906.24 | 47,483 | +45.50(+5.29%) |
Feb 08, 2019 | 911.93 | 911.93 | 813.34 | 860.74 | 65,455 | -41.71(-4.62%) |
Feb 07, 2019 | 1011 | 1021 | 886.34 | 902.45 | 84,203 | -138.40(-13.30%) |
Feb 06, 2019 | 1057 | 1086 | 1033 | 1041 | 36,687 | -34.13(-3.17%) |
Feb 05, 2019 | 1104 | 1132 | 1068 | 1075 | 38,052 | -50.24(-4.46%) |
Feb 04, 2019 | 1080 | 1128 | 1046 | 1125 | 29,363 | +20.86(+1.89%) |