Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16583 | 16619 | 16545 | 16581 | 0 | -19.70(-0.12%) |
Apr 29, 2019 | 16612 | 16642 | 16590 | 16600 | 0 | -13.10(-0.08%) |
Apr 26, 2019 | 16554 | 16615 | 16516 | 16614 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 16554 | 16615 | 16516 | 16614 | 0 | +27.00(+0.16%) |
Apr 24, 2019 | 16642 | 16666 | 16572 | 16586 | 0 | -82.90(-0.50%) |
Apr 23, 2019 | 16592 | 16673 | 16581 | 16669 | 0 | +92.10(+0.56%) |
Apr 22, 2019 | 16607 | 16616 | 16553 | 16577 | 0 | -35.50(-0.21%) |
Apr 18, 2019 | 16558 | 16615 | 16558 | 16613 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 16558 | 16615 | 16558 | 16613 | 0 | +110.60(+0.67%) |
Apr 16, 2019 | 16538 | 16553 | 16499 | 16502 | 0 | -13.30(-0.08%) |
Apr 15, 2019 | 16460 | 16533 | 16443 | 16516 | 0 | +35.00(+0.21%) |
Apr 12, 2019 | 16474 | 16487 | 16437 | 16480 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 16474 | 16487 | 16437 | 16480 | 0 | +84.20(+0.51%) |
Apr 10, 2019 | 16369 | 16410 | 16368 | 16396 | 0 | +59.80(+0.37%) |
Apr 09, 2019 | 16341 | 16346 | 16294 | 16336 | 0 | -70.80(-0.43%) |
Apr 08, 2019 | 16373 | 16407 | 16327 | 16407 | 0 | +11.10(+0.07%) |
Apr 05, 2019 | 16338 | 16396 | 16330 | 16396 | 0 | +0.00(+0.00%) |
Apr 04, 2019 | 16338 | 16396 | 16330 | 16396 | 0 | +116.30(+0.71%) |
Apr 03, 2019 | 16296 | 16338 | 16244 | 16280 | 0 | +16.00(+0.10%) |
Apr 02, 2019 | 16240 | 16264 | 16195 | 16264 | 0 | +35.80(+0.22%) |
Apr 01, 2019 | 16188 | 16228 | 16154 | 16228 | 0 | +126.00(+0.78%) |
Mar 29, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | -30.40(-0.19%) |
Mar 27, 2019 | 16147 | 16187 | 16079 | 16132 | 0 | -22.70(-0.14%) |
Mar 26, 2019 | 16139 | 16192 | 16117 | 16155 | 0 | +89.30(+0.56%) |
Mar 25, 2019 | 16066 | 16113 | 16021 | 16066 | 0 | -23.40(-0.15%) |
Mar 22, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | -78.30(-0.48%) |
Mar 20, 2019 | 16168 | 16215 | 16118 | 16168 | 0 | -20.50(-0.13%) |
Mar 19, 2019 | 16275 | 16275 | 16188 | 16188 | 0 | -63.30(-0.39%) |
Mar 18, 2019 | 16149 | 16251 | 16148 | 16251 | 0 | +111.10(+0.69%) |
Mar 15, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | -9.70(-0.06%) |
Mar 13, 2019 | 16193 | 16213 | 16144 | 16150 | 0 | +13.30(+0.08%) |
Mar 12, 2019 | 16142 | 16149 | 16100 | 16137 | 0 | +30.50(+0.19%) |
Mar 11, 2019 | 16028 | 16132 | 16028 | 16106 | 0 | +110.00(+0.69%) |
Mar 08, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | -95.90(-0.60%) |
Mar 06, 2019 | 16099 | 16146 | 16078 | 16092 | 0 | +5.60(+0.03%) |
Mar 05, 2019 | 16077 | 16105 | 16069 | 16086 | 0 | +48.40(+0.30%) |
Mar 04, 2019 | 16089 | 16094 | 15955 | 16038 | 0 | -30.10(-0.19%) |
Mar 01, 2019 | 16086 | 16122 | 16058 | 16068 | 0 | +0.00(+0.00%) |
Feb 28, 2019 | 16086 | 16122 | 16058 | 16068 | 0 | -6.10(-0.04%) |
Feb 27, 2019 | 16044 | 16078 | 15990 | 16074 | 0 | +6.40(+0.04%) |
Feb 26, 2019 | 16051 | 16116 | 16051 | 16068 | 0 | +10.90(+0.07%) |
Feb 25, 2019 | 16051 | 16100 | 16051 | 16057 | 0 | +44.00(+0.27%) |
Feb 22, 2019 | 16038 | 16071 | 15997 | 16013 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 16038 | 16071 | 15997 | 16013 | 0 | -18.20(-0.11%) |
Feb 20, 2019 | 15943 | 16037 | 15943 | 16031 | 0 | +93.80(+0.59%) |
Feb 19, 2019 | 15857 | 15954 | 15832 | 15937 | 0 | +99.20(+0.63%) |
Feb 15, 2019 | 15770 | 15867 | 15763 | 15838 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 15770 | 15867 | 15763 | 15838 | 0 | +211.50(+1.35%) |
Feb 13, 2019 | 15679 | 15690 | 15624 | 15627 | 0 | -15.40(-0.10%) |
Feb 12, 2019 | 15613 | 15655 | 15583 | 15642 | 0 | +73.30(+0.47%) |
Feb 11, 2019 | 15660 | 15660 | 15546 | 15569 | 0 | -64.50(-0.41%) |
Feb 08, 2019 | 15648 | 15660 | 15568 | 15633 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 15648 | 15660 | 15568 | 15633 | 0 | -79.00(-0.50%) |
Feb 06, 2019 | 15680 | 15745 | 15669 | 15712 | 0 | +9.60(+0.06%) |
Feb 05, 2019 | 15632 | 15703 | 15628 | 15703 | 0 | +100.40(+0.64%) |
Feb 04, 2019 | 15527 | 15606 | 15514 | 15602 | 0 | +96.00(+0.62%) |