Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4446 | 4481 | 4431 | 4463 | 0 | -1.10(-0.02%) |
Apr 29, 2019 | 4422 | 4481 | 4422 | 4464 | 0 | +41.96(+0.95%) |
Apr 26, 2019 | 4397 | 4476 | 4397 | 4422 | 0 | +17.97(+0.41%) |
Apr 25, 2019 | 4382 | 4410 | 4352 | 4404 | 0 | +35.83(+0.82%) |
Apr 24, 2019 | 4395 | 4430 | 4351 | 4368 | 0 | -12.05(-0.28%) |
Apr 23, 2019 | 4404 | 4416 | 4329 | 4380 | 0 | +6.46(+0.15%) |
Apr 22, 2019 | 4452 | 4490 | 4364 | 4374 | 0 | -60.52(-1.36%) |
Apr 18, 2019 | 4440 | 4440 | 4258 | 4434 | 0 | -350.48(-7.32%) |
Apr 17, 2019 | 4837 | 4837 | 4724 | 4785 | 0 | -20.01(-0.42%) |
Apr 16, 2019 | 4861 | 4904 | 4775 | 4805 | 0 | -55.18(-1.14%) |
Apr 15, 2019 | 4807 | 4887 | 4807 | 4860 | 0 | +43.36(+0.90%) |
Apr 12, 2019 | 4710 | 4860 | 4691 | 4817 | 0 | +168.68(+3.63%) |
Apr 11, 2019 | 4643 | 4684 | 4634 | 4648 | 0 | +9.57(+0.21%) |
Apr 10, 2019 | 4593 | 4647 | 4588 | 4638 | 0 | +43.36(+0.94%) |
Apr 09, 2019 | 4579 | 4613 | 4552 | 4595 | 0 | -7.65(-0.17%) |
Apr 08, 2019 | 4581 | 4626 | 4551 | 4603 | 0 | +21.51(+0.47%) |
Apr 05, 2019 | 4607 | 4625 | 4569 | 4581 | 0 | -9.00(-0.20%) |
Apr 04, 2019 | 4733 | 4734 | 4543 | 4590 | 0 | -132.02(-2.80%) |
Apr 03, 2019 | 4752 | 4761 | 4705 | 4722 | 0 | -7.24(-0.15%) |
Apr 02, 2019 | 4682 | 4734 | 4659 | 4729 | 0 | +43.90(+0.94%) |
Apr 01, 2019 | 4699 | 4735 | 4646 | 4685 | 0 | +11.78(+0.25%) |
Mar 29, 2019 | 4636 | 4677 | 4620 | 4674 | 0 | +61.33(+1.33%) |
Mar 28, 2019 | 4617 | 4622 | 4584 | 4612 | 0 | +10.80(+0.23%) |
Mar 27, 2019 | 4639 | 4665 | 4571 | 4602 | 0 | -55.62(-1.19%) |
Mar 26, 2019 | 4658 | 4679 | 4630 | 4657 | 0 | +23.11(+0.50%) |
Mar 25, 2019 | 4615 | 4637 | 4594 | 4634 | 0 | +0.01(+0.00%) |
Mar 22, 2019 | 4649 | 4662 | 4622 | 4634 | 0 | -26.92(-0.58%) |
Mar 21, 2019 | 4625 | 4678 | 4584 | 4661 | 0 | +13.13(+0.28%) |
Mar 20, 2019 | 4652 | 4676 | 4630 | 4648 | 0 | -13.47(-0.29%) |
Mar 19, 2019 | 4710 | 4732 | 4646 | 4661 | 0 | -20.63(-0.44%) |
Mar 18, 2019 | 4634 | 4711 | 4626 | 4682 | 0 | +40.61(+0.87%) |
Mar 15, 2019 | 4595 | 4643 | 4551 | 4641 | 0 | +67.59(+1.48%) |
Mar 14, 2019 | 4518 | 4577 | 4511 | 4574 | 0 | +64.50(+1.43%) |
Mar 13, 2019 | 4500 | 4551 | 4491 | 4509 | 0 | +30.90(+0.69%) |
Mar 12, 2019 | 4440 | 4479 | 4424 | 4478 | 0 | +43.26(+0.98%) |
Mar 11, 2019 | 4411 | 4440 | 4396 | 4435 | 0 | +39.87(+0.91%) |
Mar 08, 2019 | 4345 | 4398 | 4326 | 4395 | 0 | +17.39(+0.40%) |
Mar 07, 2019 | 4375 | 4411 | 4348 | 4378 | 0 | -19.15(-0.44%) |
Mar 06, 2019 | 4423 | 4446 | 4387 | 4397 | 0 | -58.54(-1.31%) |
Mar 05, 2019 | 4477 | 4496 | 4442 | 4455 | 0 | -21.40(-0.48%) |
Mar 04, 2019 | 4461 | 4530 | 4416 | 4477 | 0 | -5.64(-0.13%) |
Mar 01, 2019 | 4495 | 4546 | 4457 | 4483 | 0 | -36.50(-0.81%) |
Feb 28, 2019 | 4547 | 4571 | 4516 | 4519 | 0 | -26.03(-0.57%) |
Feb 27, 2019 | 4474 | 4551 | 4474 | 4545 | 0 | +56.09(+1.25%) |
Feb 26, 2019 | 4500 | 4506 | 4476 | 4489 | 0 | -11.12(-0.25%) |
Feb 25, 2019 | 4541 | 4552 | 4493 | 4500 | 0 | -35.75(-0.79%) |
Feb 22, 2019 | 4491 | 4543 | 4487 | 4536 | 0 | +57.91(+1.29%) |
Feb 21, 2019 | 4420 | 4494 | 4414 | 4478 | 0 | +43.43(+0.98%) |
Feb 20, 2019 | 4434 | 4464 | 4409 | 4434 | 0 | -12.32(-0.28%) |
Feb 19, 2019 | 4436 | 4493 | 4424 | 4447 | 0 | +8.71(+0.20%) |
Feb 15, 2019 | 4430 | 4443 | 4389 | 4438 | 0 | +29.46(+0.67%) |
Feb 14, 2019 | 4354 | 4421 | 4296 | 4409 | 0 | +46.37(+1.06%) |
Feb 13, 2019 | 4409 | 4427 | 4357 | 4362 | 0 | -38.26(-0.87%) |
Feb 12, 2019 | 4317 | 4408 | 4311 | 4401 | 0 | +89.14(+2.07%) |
Feb 11, 2019 | 4326 | 4361 | 4295 | 4311 | 0 | +15.04(+0.35%) |
Feb 08, 2019 | 4241 | 4298 | 4224 | 4296 | 0 | +17.11(+0.40%) |
Feb 07, 2019 | 4259 | 4298 | 4238 | 4279 | 0 | -4.11(-0.10%) |
Feb 06, 2019 | 4266 | 4288 | 4231 | 4283 | 0 | +19.58(+0.46%) |
Feb 05, 2019 | 4250 | 4268 | 4224 | 4264 | 0 | +39.92(+0.95%) |
Feb 04, 2019 | 4164 | 4256 | 4149 | 4224 | 0 | +62.85(+1.51%) |