Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1080 | 1088 | 1035 | 1065 | 57 | +15.00(+1.43%) |
Apr 29, 2019 | 1095 | 1110 | 1020 | 1050 | 284 | -60.00(-5.41%) |
Apr 26, 2019 | 1080 | 1121 | 1072 | 1110 | 63 | +52.50(+4.96%) |
Apr 25, 2019 | 1072 | 1123 | 1050 | 1058 | 95 | -37.50(-3.42%) |
Apr 24, 2019 | 1132 | 1165 | 1058 | 1095 | 52 | -30.00(-2.67%) |
Apr 23, 2019 | 1111 | 1127 | 1072 | 1125 | 53 | +22.50(+2.04%) |
Apr 22, 2019 | 1102 | 1185 | 1050 | 1102 | 43 | -45.00(-3.92%) |
Apr 18, 2019 | 1140 | 1200 | 1012 | 1148 | 161 | +60.00(+5.52%) |
Apr 17, 2019 | 1170 | 1192 | 1088 | 1088 | 153 | -52.50(-4.61%) |
Apr 16, 2019 | 1162 | 1192 | 1132 | 1140 | 72 | -37.50(-3.18%) |
Apr 15, 2019 | 1170 | 1208 | 1148 | 1178 | 21 | +4.12(+0.35%) |
Apr 12, 2019 | 1178 | 1200 | 1145 | 1173 | 19 | -11.62(-0.98%) |
Apr 11, 2019 | 1238 | 1238 | 1132 | 1185 | 139 | -22.50(-1.86%) |
Apr 10, 2019 | 1200 | 1268 | 1162 | 1208 | 221 | +47.03(+4.05%) |
Apr 09, 2019 | 1198 | 1200 | 1148 | 1160 | 14 | -2.03(-0.17%) |
Apr 08, 2019 | 1155 | 1185 | 1155 | 1162 | 38 | -15.00(-1.27%) |
Apr 05, 2019 | 1192 | 1200 | 1170 | 1178 | 8 | +7.50(+0.64%) |
Apr 04, 2019 | 1125 | 1185 | 1125 | 1170 | 33 | +37.50(+3.31%) |
Apr 03, 2019 | 1148 | 1192 | 1125 | 1132 | 23 | -22.50(-1.95%) |
Apr 02, 2019 | 1148 | 1200 | 1080 | 1155 | 124 | +7.50(+0.65%) |
Apr 01, 2019 | 1178 | 1185 | 1125 | 1148 | 142 | -15.00(-1.29%) |
Mar 29, 2019 | 1178 | 1178 | 1118 | 1162 | 115 | -15.00(-1.27%) |
Mar 28, 2019 | 1200 | 1200 | 1162 | 1178 | 69 | -37.50(-3.09%) |
Mar 27, 2019 | 1215 | 1215 | 1155 | 1215 | 58 | -7.50(-0.61%) |
Mar 26, 2019 | 1200 | 1268 | 1185 | 1222 | 40 | +22.50(+1.88%) |
Mar 25, 2019 | 1222 | 1238 | 1178 | 1200 | 34 | -67.50(-5.33%) |
Mar 22, 2019 | 1245 | 1275 | 1208 | 1268 | 52 | +22.50(+1.81%) |
Mar 21, 2019 | 1260 | 1268 | 1245 | 1245 | 24 | -22.50(-1.78%) |
Mar 20, 2019 | 1238 | 1275 | 1208 | 1268 | 60 | +30.00(+2.42%) |
Mar 19, 2019 | 1200 | 1275 | 1156 | 1238 | 160 | +90.00(+7.84%) |
Mar 18, 2019 | 1162 | 1185 | 1125 | 1148 | 101 | -38.40(-3.24%) |
Mar 15, 2019 | 1164 | 1238 | 1142 | 1186 | 97 | +0.90(+0.08%) |
Mar 14, 2019 | 1238 | 1238 | 1162 | 1185 | 152 | -52.50(-4.24%) |
Mar 13, 2019 | 1222 | 1245 | 1208 | 1238 | 86 | +30.00(+2.48%) |
Mar 12, 2019 | 1230 | 1238 | 1178 | 1208 | 82 | -30.00(-2.42%) |
Mar 11, 2019 | 1268 | 1268 | 1193 | 1238 | 172 | +22.50(+1.85%) |
Mar 08, 2019 | 1290 | 1304 | 1141 | 1215 | 488 | +105.00(+9.46%) |
Mar 07, 2019 | 1058 | 1168 | 1050 | 1110 | 276 | +37.50(+3.50%) |
Mar 06, 2019 | 1065 | 1102 | 1061 | 1072 | 63 | +7.50(+0.70%) |
Mar 05, 2019 | 1088 | 1118 | 1065 | 1065 | 28 | -42.97(-3.88%) |
Mar 04, 2019 | 1102 | 1125 | 1088 | 1108 | 33 | +5.47(+0.50%) |
Mar 01, 2019 | 1088 | 1136 | 1088 | 1102 | 41 | +15.00(+1.38%) |
Feb 28, 2019 | 1095 | 1118 | 1088 | 1088 | 95 | -7.50(-0.68%) |
Feb 27, 2019 | 1072 | 1125 | 1072 | 1095 | 70 | +22.50(+2.10%) |
Feb 26, 2019 | 1080 | 1088 | 1050 | 1072 | 47 | -7.50(-0.69%) |
Feb 25, 2019 | 1065 | 1080 | 1035 | 1080 | 79 | +0.00(+0.00%) |
Feb 22, 2019 | 1080 | 1080 | 1035 | 1080 | 50 | +15.00(+1.41%) |
Feb 21, 2019 | 1088 | 1095 | 1061 | 1065 | 77 | -30.00(-2.74%) |
Feb 20, 2019 | 1050 | 1155 | 1050 | 1095 | 120 | +37.50(+3.55%) |
Feb 19, 2019 | 1050 | 1095 | 1028 | 1058 | 103 | -7.50(-0.70%) |
Feb 15, 2019 | 1058 | 1102 | 1005 | 1065 | 102 | -15.00(-1.39%) |
Feb 14, 2019 | 1065 | 1102 | 1042 | 1080 | 50 | +7.50(+0.70%) |
Feb 13, 2019 | 1110 | 1110 | 1050 | 1072 | 36 | -18.75(-1.72%) |
Feb 12, 2019 | 1123 | 1125 | 1058 | 1091 | 58 | -3.75(-0.34%) |
Feb 11, 2019 | 1102 | 1162 | 1095 | 1095 | 31 | -7.50(-0.68%) |
Feb 08, 2019 | 1155 | 1155 | 1095 | 1102 | 31 | -30.00(-2.65%) |
Feb 07, 2019 | 1170 | 1192 | 1132 | 1132 | 50 | +0.00(+0.00%) |
Feb 06, 2019 | 1162 | 1170 | 1095 | 1132 | 66 | -37.50(-3.21%) |
Feb 05, 2019 | 1230 | 1260 | 1170 | 1170 | 37 | -37.50(-3.11%) |
Feb 04, 2019 | 1208 | 1298 | 1192 | 1208 | 36 | -22.50(-1.83%) |