Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29828 | 29856 | 29620 | 29699 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 29828 | 29856 | 29620 | 29699 | 0 | +94.10(+0.32%) |
Apr 26, 2019 | 29513 | 29673 | 29504 | 29605 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 29513 | 29673 | 29504 | 29605 | 0 | -200.80(-0.67%) |
Apr 24, 2019 | 30112 | 30112 | 29683 | 29806 | 0 | -157.40(-0.53%) |
Apr 23, 2019 | 29783 | 30056 | 29756 | 29963 | 0 | -0.10(-0.00%) |
Apr 18, 2019 | 30089 | 30102 | 29897 | 29963 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 30089 | 30102 | 29897 | 29963 | 0 | -166.60(-0.55%) |
Apr 16, 2019 | 29754 | 30143 | 29665 | 30130 | 0 | +319.20(+1.07%) |
Apr 15, 2019 | 30120 | 30280 | 29811 | 29811 | 0 | -99.10(-0.33%) |
Apr 12, 2019 | 29806 | 29910 | 29695 | 29910 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 29806 | 29910 | 29695 | 29910 | 0 | -209.80(-0.70%) |
Apr 10, 2019 | 30052 | 30140 | 29893 | 30120 | 0 | -37.90(-0.13%) |
Apr 09, 2019 | 30066 | 30222 | 30019 | 30158 | 0 | +80.30(+0.27%) |
Apr 08, 2019 | 30120 | 30185 | 29914 | 30077 | 0 | +140.90(+0.47%) |
Apr 04, 2019 | 29950 | 30051 | 29766 | 29936 | 0 | +0.00(+0.00%) |
Apr 03, 2019 | 29950 | 30051 | 29766 | 29936 | 0 | +311.60(+1.05%) |
Apr 02, 2019 | 29737 | 29737 | 29534 | 29625 | 0 | +62.70(+0.21%) |
Apr 01, 2019 | 29384 | 29612 | 29384 | 29562 | 0 | +510.60(+1.76%) |
Mar 29, 2019 | 28813 | 29101 | 28762 | 29051 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 28813 | 29101 | 28762 | 29051 | 0 | +323.20(+1.13%) |
Mar 27, 2019 | 28565 | 28782 | 28552 | 28728 | 0 | +161.30(+0.56%) |
Mar 26, 2019 | 28678 | 28702 | 28435 | 28567 | 0 | +43.60(+0.15%) |
Mar 25, 2019 | 28501 | 28702 | 28463 | 28523 | 0 | -590.10(-2.03%) |
Mar 22, 2019 | 29173 | 29243 | 28847 | 29113 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 29173 | 29243 | 28847 | 29113 | 0 | -207.60(-0.71%) |
Mar 20, 2019 | 29357 | 29436 | 29251 | 29321 | 0 | -145.30(-0.49%) |
Mar 19, 2019 | 29419 | 29486 | 29320 | 29466 | 0 | +57.30(+0.19%) |
Mar 18, 2019 | 29112 | 29409 | 29034 | 29409 | 0 | +396.70(+1.37%) |
Mar 15, 2019 | 28844 | 29205 | 28828 | 29012 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 28844 | 29205 | 28828 | 29012 | 0 | +204.90(+0.71%) |
Mar 13, 2019 | 28924 | 28924 | 28690 | 28807 | 0 | -113.50(-0.39%) |
Mar 12, 2019 | 28760 | 28941 | 28734 | 28921 | 0 | +417.60(+1.47%) |
Mar 11, 2019 | 28266 | 28512 | 28241 | 28503 | 0 | +274.90(+0.97%) |
Mar 08, 2019 | 28409 | 28534 | 28201 | 28228 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 28409 | 28534 | 28201 | 28228 | 0 | -551.00(-1.91%) |
Mar 06, 2019 | 28779 | 0 | -258.20(-0.89%) | |||
Mar 05, 2019 | 29038 | 0 | +76.00(+0.26%) | |||
Mar 04, 2019 | 28962 | 0 | +2.00(+0.01%) | |||
Mar 03, 2019 | 28960 | 0 | +147.40(+0.51%) | |||
Mar 01, 2019 | 28717 | 28860 | 28664 | 28812 | 0 | +0.00(+0.00%) |
Feb 28, 2019 | 28812 | 0 | +179.00(+0.63%) | |||
Feb 27, 2019 | 28633 | 0 | -124.20(-0.43%) | |||
Feb 26, 2019 | 28757 | 0 | -14.70(-0.05%) | |||
Feb 25, 2019 | 28772 | 0 | -187.20(-0.65%) | |||
Feb 24, 2019 | 28959 | 0 | +143.00(+0.50%) | |||
Feb 22, 2019 | 28479 | 28816 | 28430 | 28816 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 28816 | 0 | +186.40(+0.65%) | |||
Feb 20, 2019 | 28630 | 0 | +115.80(+0.41%) | |||
Feb 19, 2019 | 28514 | 0 | +286.00(+1.01%) | |||
Feb 18, 2019 | 28228 | 0 | -118.90(-0.42%) | |||
Feb 17, 2019 | 28347 | 0 | +446.20(+1.60%) | |||
Feb 15, 2019 | 28241 | 28257 | 27846 | 27901 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 27901 | 0 | -531.30(-1.87%) | |||
Feb 13, 2019 | 28432 | 0 | -65.50(-0.23%) | |||
Feb 12, 2019 | 28498 | 0 | +326.30(+1.16%) | |||
Feb 11, 2019 | 28171 | 0 | +27.50(+0.10%) | |||
Feb 10, 2019 | 28144 | 0 | +197.50(+0.71%) | |||
Feb 08, 2019 | 27708 | 28009 | 27534 | 27946 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 27946 | 0 | -43.90(-0.16%) | |||
Feb 03, 2019 | 27990 | 0 | +59.50(+0.21%) |