Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9744 | 9786 | 9742 | 9770 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 9744 | 9786 | 9742 | 9770 | 0 | +45.47(+0.47%) |
Apr 26, 2019 | 9710 | 9724 | 9676 | 9724 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 9710 | 9724 | 9676 | 9724 | 0 | +68.60(+0.71%) |
Apr 24, 2019 | 9672 | 9705 | 9647 | 9656 | 0 | +20.60(+0.21%) |
Apr 23, 2019 | 9564 | 9654 | 9543 | 9635 | 0 | +63.85(+0.67%) |
Apr 18, 2019 | 9617 | 9623 | 9543 | 9571 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 9617 | 9623 | 9543 | 9571 | 0 | -8.63(-0.09%) |
Apr 16, 2019 | 9534 | 9596 | 9530 | 9580 | 0 | +66.14(+0.70%) |
Apr 15, 2019 | 9462 | 9540 | 9461 | 9514 | 0 | +28.80(+0.30%) |
Apr 12, 2019 | 9535 | 9549 | 9443 | 9485 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 9535 | 9549 | 9443 | 9485 | 0 | -71.40(-0.75%) |
Apr 10, 2019 | 9558 | 9582 | 9524 | 9556 | 0 | -25.91(-0.27%) |
Apr 09, 2019 | 9530 | 9629 | 9525 | 9582 | 0 | +34.89(+0.37%) |
Apr 08, 2019 | 9532 | 9574 | 9513 | 9547 | 0 | +6.18(+0.06%) |
Apr 04, 2019 | 9557 | 9572 | 9518 | 9541 | 0 | -28.94(-0.30%) |
Apr 03, 2019 | 9557 | 9570 | 9496 | 9570 | 0 | +33.52(+0.35%) |
Apr 02, 2019 | 9528 | 9551 | 9509 | 9537 | 0 | -1.54(-0.02%) |
Apr 01, 2019 | 9513 | 9555 | 9496 | 9538 | 0 | +60.27(+0.64%) |
Mar 29, 2019 | 9443 | 9483 | 9426 | 9478 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 9443 | 9483 | 9426 | 9478 | 0 | +87.25(+0.93%) |
Mar 27, 2019 | 9405 | 9441 | 9322 | 9391 | 0 | +1.29(+0.01%) |
Mar 26, 2019 | 9323 | 9404 | 9309 | 9389 | 0 | +83.80(+0.90%) |
Mar 25, 2019 | 9272 | 9333 | 9263 | 9306 | 0 | -13.92(-0.15%) |
Mar 22, 2019 | 9462 | 9483 | 9314 | 9319 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 9462 | 9483 | 9314 | 9319 | 0 | -143.90(-1.52%) |
Mar 20, 2019 | 9494 | 9501 | 9429 | 9463 | 0 | -62.60(-0.66%) |
Mar 19, 2019 | 9516 | 9583 | 9511 | 9526 | 0 | +28.99(+0.31%) |
Mar 18, 2019 | 9476 | 9499 | 9461 | 9497 | 0 | +13.83(+0.15%) |
Mar 15, 2019 | 9495 | 9510 | 9452 | 9483 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 9495 | 9510 | 9452 | 9483 | 0 | +95.67(+1.02%) |
Mar 13, 2019 | 9321 | 9388 | 9310 | 9387 | 0 | +55.81(+0.60%) |
Mar 12, 2019 | 9366 | 9367 | 9303 | 9332 | 0 | -9.73(-0.10%) |
Mar 11, 2019 | 9309 | 9350 | 9261 | 9341 | 0 | +72.99(+0.79%) |
Mar 08, 2019 | 9287 | 9306 | 9229 | 9268 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 9287 | 9306 | 9229 | 9268 | 0 | -134.80(-1.43%) |
Mar 06, 2019 | 9396 | 9421 | 9363 | 9403 | 0 | +4.01(+0.04%) |
Mar 05, 2019 | 9359 | 9418 | 9337 | 9399 | 0 | +5.10(+0.05%) |
Mar 04, 2019 | 9432 | 9440 | 9393 | 9394 | 0 | -17.97(-0.19%) |
Mar 01, 2019 | 9432 | 9456 | 9402 | 9412 | 0 | +0.00(+0.00%) |
Feb 28, 2019 | 9432 | 9456 | 9402 | 9412 | 0 | -0.17(-0.00%) |
Feb 27, 2019 | 9427 | 9438 | 9391 | 9412 | 0 | -49.02(-0.52%) |
Feb 26, 2019 | 9378 | 9481 | 9372 | 9461 | 0 | +62.84(+0.67%) |
Feb 25, 2019 | 9370 | 9416 | 9338 | 9398 | 0 | +49.44(+0.53%) |
Feb 22, 2019 | 9329 | 9381 | 9317 | 9349 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 9329 | 9381 | 9317 | 9349 | 0 | +33.30(+0.36%) |
Feb 20, 2019 | 9276 | 9331 | 9275 | 9316 | 0 | +59.46(+0.64%) |
Feb 19, 2019 | 9247 | 9278 | 9223 | 9256 | 0 | -11.29(-0.12%) |
Feb 18, 2019 | 9248 | 9295 | 9229 | 9267 | 0 | +25.34(+0.27%) |
Feb 15, 2019 | 9140 | 9245 | 9124 | 9242 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 9140 | 9245 | 9124 | 9242 | 0 | +78.06(+0.85%) |
Feb 13, 2019 | 9143 | 9179 | 9125 | 9164 | 0 | +36.66(+0.40%) |
Feb 12, 2019 | 9105 | 9144 | 9091 | 9127 | 0 | +58.78(+0.65%) |
Feb 11, 2019 | 9051 | 9098 | 9047 | 9069 | 0 | +65.21(+0.72%) |
Feb 08, 2019 | 9023 | 9044 | 8981 | 9003 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 9023 | 9044 | 8981 | 9003 | 0 | -139.59(-1.53%) |
Feb 06, 2019 | 9130 | 9169 | 9119 | 9143 | 0 | -7.56(-0.08%) |
Feb 05, 2019 | 9012 | 9155 | 9010 | 9151 | 0 | +139.08(+1.54%) |
Feb 04, 2019 | 8974 | 9016 | 8951 | 9011 | 0 | +15.12(+0.17%) |