Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3170 | 3318 | 3151 | 3179 | 76,778 | -3.00(-0.09%) |
Apr 29, 2019 | 3145 | 3188 | 3101 | 3182 | 43,220 | +74.00(+2.38%) |
Apr 26, 2019 | 3231 | 3306 | 3108 | 3108 | 75,383 | -162.00(-4.95%) |
Apr 25, 2019 | 3237 | 3419 | 3181 | 3270 | 105,412 | +90.00(+2.83%) |
Apr 24, 2019 | 3075 | 3186 | 3067 | 3180 | 73,276 | +105.00(+3.41%) |
Apr 23, 2019 | 3082 | 3106 | 3038 | 3075 | 52,245 | -33.00(-1.06%) |
Apr 22, 2019 | 3210 | 3244 | 3105 | 3108 | 54,970 | -48.00(-1.52%) |
Apr 18, 2019 | 3224 | 3312 | 3148 | 3156 | 85,076 | -71.00(-2.20%) |
Apr 17, 2019 | 3114 | 3316 | 3112 | 3227 | 87,084 | +29.00(+0.91%) |
Apr 16, 2019 | 3205 | 3233 | 3145 | 3198 | 67,921 | -35.00(-1.08%) |
Apr 15, 2019 | 3220 | 3430 | 3215 | 3233 | 80,107 | -64.00(-1.94%) |
Apr 12, 2019 | 3427 | 3440 | 3283 | 3297 | 90,475 | -243.00(-6.86%) |
Apr 11, 2019 | 3576 | 3614 | 3526 | 3540 | 68,932 | -114.00(-3.12%) |
Apr 10, 2019 | 3754 | 3800 | 3643 | 3654 | 69,238 | -153.00(-4.02%) |
Apr 09, 2019 | 3697 | 3841 | 3658 | 3807 | 96,347 | +190.00(+5.25%) |
Apr 08, 2019 | 3662 | 3697 | 3605 | 3617 | 62,775 | -26.00(-0.71%) |
Apr 05, 2019 | 3693 | 3727 | 3640 | 3643 | 75,253 | -120.00(-3.19%) |
Apr 04, 2019 | 3781 | 3857 | 3720 | 3763 | 84,436 | -48.00(-1.26%) |
Apr 03, 2019 | 3678 | 3896 | 3668 | 3811 | 86,638 | +39.00(+1.03%) |
Apr 02, 2019 | 3805 | 3838 | 3751 | 3772 | 57,667 | -13.00(-0.34%) |
Apr 01, 2019 | 3836 | 3878 | 3771 | 3785 | 71,150 | -105.00(-2.70%) |
Mar 29, 2019 | 3972 | 4004 | 3875 | 3890 | 90,235 | -194.00(-4.75%) |
Mar 28, 2019 | 4178 | 4266 | 4066 | 4084 | 92,309 | -134.00(-3.18%) |
Mar 27, 2019 | 4111 | 4475 | 4071 | 4218 | 133,617 | +88.00(+2.13%) |
Mar 26, 2019 | 4230 | 4302 | 4090 | 4130 | 106,709 | -357.00(-7.96%) |
Mar 25, 2019 | 4470 | 4671 | 4347 | 4487 | 171,920 | +8.00(+0.18%) |
Mar 22, 2019 | 3942 | 4518 | 3882 | 4479 | 284,357 | +665.00(+17.44%) |
Mar 21, 2019 | 3978 | 3985 | 3753 | 3814 | 76,132 | -82.00(-2.10%) |
Mar 20, 2019 | 3842 | 3970 | 3716 | 3896 | 120,477 | +52.00(+1.35%) |
Mar 19, 2019 | 3707 | 3930 | 3692 | 3844 | 128,963 | +46.00(+1.21%) |
Mar 18, 2019 | 3831 | 3919 | 3753 | 3798 | 83,952 | +19.00(+0.50%) |
Mar 15, 2019 | 3867 | 3889 | 3713 | 3779 | 75,615 | -121.00(-3.10%) |
Mar 14, 2019 | 3999 | 4014 | 3881 | 3900 | 82,117 | -97.00(-2.43%) |
Mar 13, 2019 | 4023 | 4057 | 3946 | 3997 | 79,651 | -61.00(-1.50%) |
Mar 12, 2019 | 4174 | 4206 | 4056 | 4058 | 59,325 | -182.00(-4.29%) |
Mar 11, 2019 | 4620 | 4622 | 4220 | 4240 | 72,740 | -514.00(-10.81%) |
Mar 08, 2019 | 4938 | 5050 | 4750 | 4754 | 131,604 | +45.00(+0.96%) |
Mar 07, 2019 | 4535 | 4849 | 4527 | 4709 | 157,018 | +262.00(+5.89%) |
Mar 06, 2019 | 4265 | 4499 | 4265 | 4447 | 112,800 | +180.00(+4.22%) |
Mar 05, 2019 | 4209 | 4370 | 4189 | 4267 | 67,833 | +29.00(+0.68%) |
Mar 04, 2019 | 4010 | 4558 | 3938 | 4238 | 166,122 | +150.00(+3.67%) |
Mar 01, 2019 | 4216 | 4336 | 4083 | 4088 | 88,083 | -286.00(-6.54%) |
Feb 28, 2019 | 4400 | 4413 | 4260 | 4374 | 64,962 | -16.00(-0.36%) |
Feb 27, 2019 | 4448 | 4626 | 4334 | 4390 | 74,873 | +10.00(+0.23%) |
Feb 26, 2019 | 4419 | 4463 | 4276 | 4380 | 61,593 | +56.00(+1.30%) |
Feb 25, 2019 | 4056 | 4332 | 4000 | 4324 | 79,412 | +111.00(+2.63%) |
Feb 22, 2019 | 4354 | 4374 | 4200 | 4213 | 76,981 | -249.00(-5.58%) |
Feb 21, 2019 | 4412 | 4570 | 4295 | 4462 | 98,304 | +70.00(+1.59%) |
Feb 20, 2019 | 4606 | 4614 | 4379 | 4392 | 111,883 | -261.00(-5.61%) |
Feb 19, 2019 | 4773 | 4789 | 4570 | 4653 | 55,344 | +4.00(+0.09%) |
Feb 15, 2019 | 4755 | 4810 | 4635 | 4649 | 66,146 | -237.00(-4.85%) |
Feb 14, 2019 | 4941 | 5068 | 4764 | 4886 | 94,490 | +117.00(+2.45%) |
Feb 13, 2019 | 4736 | 4853 | 4700 | 4769 | 63,066 | -25.00(-0.52%) |
Feb 12, 2019 | 4750 | 4839 | 4703 | 4794 | 55,892 | -133.00(-2.70%) |
Feb 11, 2019 | 4904 | 5037 | 4850 | 4927 | 55,749 | -73.00(-1.46%) |
Feb 08, 2019 | 5272 | 5347 | 4996 | 5000 | 75,535 | -93.00(-1.83%) |
Feb 07, 2019 | 5075 | 5396 | 4963 | 5093 | 108,353 | +248.00(+5.12%) |
Feb 06, 2019 | 4845 | 4939 | 4762 | 4845 | 54,968 | -56.00(-1.14%) |
Feb 05, 2019 | 4894 | 4952 | 4728 | 4901 | 68,875 | -53.00(-1.07%) |
Feb 04, 2019 | 5167 | 5222 | 4920 | 4954 | 49,146 | -249.00(-4.79%) |