Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4595 | 4625 | 4479 | 4496 | 1,292 | -54.42(-1.20%) |
Apr 29, 2019 | 4615 | 4680 | 4550 | 4550 | 667 | -74.84(-1.62%) |
Apr 26, 2019 | 4615 | 4680 | 4600 | 4625 | 200 | -22.39(-0.48%) |
Apr 25, 2019 | 4712 | 4713 | 4620 | 4647 | 553 | -18.78(-0.40%) |
Apr 24, 2019 | 4699 | 4727 | 4651 | 4666 | 698 | -32.99(-0.70%) |
Apr 23, 2019 | 4600 | 4700 | 4555 | 4699 | 853 | +98.99(+2.15%) |
Apr 22, 2019 | 4600 | 4670 | 4543 | 4600 | 618 | -49.99(-1.08%) |
Apr 18, 2019 | 4669 | 4701 | 4600 | 4650 | 600 | +22.00(+0.48%) |
Apr 17, 2019 | 4490 | 4744 | 4475 | 4628 | 554 | +153.00(+3.42%) |
Apr 16, 2019 | 4410 | 4490 | 4390 | 4475 | 537 | +65.21(+1.48%) |
Apr 15, 2019 | 4398 | 4480 | 4338 | 4410 | 671 | +12.08(+0.27%) |
Apr 12, 2019 | 4445 | 4470 | 4360 | 4398 | 400 | -36.24(-0.82%) |
Apr 11, 2019 | 4350 | 4489 | 4325 | 4434 | 1,473 | +133.96(+3.12%) |
Apr 10, 2019 | 4266 | 4379 | 4266 | 4300 | 427 | -37.40(-0.86%) |
Apr 09, 2019 | 4389 | 4389 | 4280 | 4337 | 387 | -21.80(-0.50%) |
Apr 08, 2019 | 4346 | 4400 | 4306 | 4359 | 366 | -26.61(-0.61%) |
Apr 05, 2019 | 4399 | 4399 | 4305 | 4386 | 300 | -6.66(-0.15%) |
Apr 04, 2019 | 4280 | 4392 | 4270 | 4392 | 569 | +116.60(+2.73%) |
Apr 03, 2019 | 4439 | 4470 | 4275 | 4276 | 625 | -159.52(-3.60%) |
Apr 02, 2019 | 4365 | 4444 | 4300 | 4435 | 759 | +33.21(+0.75%) |
Apr 01, 2019 | 4306 | 4402 | 4206 | 4402 | 887 | +117.47(+2.74%) |
Mar 29, 2019 | 4245 | 4310 | 4200 | 4285 | 500 | +84.27(+2.01%) |
Mar 28, 2019 | 4285 | 4288 | 4165 | 4200 | 583 | -83.65(-1.95%) |
Mar 27, 2019 | 4301 | 4320 | 4208 | 4284 | 704 | -25.92(-0.60%) |
Mar 26, 2019 | 4205 | 4322 | 4200 | 4310 | 683 | +105.02(+2.50%) |
Mar 25, 2019 | 4145 | 4205 | 4038 | 4205 | 603 | +87.93(+2.14%) |
Mar 22, 2019 | 4070 | 4175 | 4070 | 4117 | 600 | -7.45(-0.18%) |
Mar 21, 2019 | 4089 | 4145 | 4075 | 4124 | 1,107 | +24.50(+0.60%) |
Mar 20, 2019 | 4034 | 4158 | 4034 | 4100 | 1,023 | +60.80(+1.51%) |
Mar 19, 2019 | 4115 | 4154 | 4000 | 4039 | 1,279 | -92.53(-2.24%) |
Mar 18, 2019 | 4180 | 4215 | 4110 | 4132 | 969 | -26.26(-0.63%) |
Mar 15, 2019 | 3959 | 4198 | 3900 | 4158 | 2,800 | +208.00(+5.27%) |
Mar 14, 2019 | 3959 | 3970 | 3866 | 3950 | 1,557 | +14.30(+0.36%) |
Mar 13, 2019 | 3886 | 3975 | 3886 | 3936 | 1,408 | +26.79(+0.69%) |
Mar 12, 2019 | 3890 | 3948 | 3850 | 3909 | 751 | +18.91(+0.49%) |
Mar 11, 2019 | 3893 | 3895 | 3820 | 3890 | 654 | -7.01(-0.18%) |
Mar 08, 2019 | 3838 | 3898 | 3800 | 3897 | 800 | +42.63(+1.11%) |
Mar 07, 2019 | 3845 | 3868 | 3772 | 3854 | 629 | -0.61(-0.02%) |
Mar 06, 2019 | 3850 | 3875 | 3812 | 3855 | 914 | -2.02(-0.05%) |
Mar 05, 2019 | 3880 | 3880 | 3835 | 3857 | 711 | +32.00(+0.84%) |
Mar 04, 2019 | 3895 | 3938 | 3815 | 3825 | 672 | -75.00(-1.92%) |
Mar 01, 2019 | 3895 | 3920 | 3815 | 3900 | 300 | +0.74(+0.02%) |
Feb 28, 2019 | 3904 | 3988 | 3875 | 3899 | 1,160 | -4.74(-0.12%) |
Feb 27, 2019 | 3816 | 3920 | 3816 | 3904 | 284 | +39.00(+1.01%) |
Feb 26, 2019 | 3900 | 3950 | 3862 | 3865 | 488 | -54.75(-1.40%) |
Feb 25, 2019 | 3920 | 3949 | 3863 | 3920 | 531 | +9.75(+0.25%) |
Feb 22, 2019 | 3870 | 3925 | 3850 | 3910 | 700 | +39.84(+1.03%) |
Feb 21, 2019 | 3716 | 3880 | 3716 | 3870 | 374 | +72.09(+1.90%) |
Feb 20, 2019 | 3780 | 3844 | 3700 | 3798 | 283 | +8.42(+0.22%) |
Feb 19, 2019 | 3765 | 3812 | 3730 | 3790 | 138 | +9.65(+0.26%) |
Feb 15, 2019 | 3780 | 3825 | 3755 | 3780 | 200 | +9.52(+0.25%) |
Feb 14, 2019 | 3728 | 3807 | 3725 | 3770 | 280 | -27.79(-0.73%) |
Feb 13, 2019 | 3725 | 3813 | 3725 | 3798 | 158 | +77.33(+2.08%) |
Feb 12, 2019 | 3765 | 3790 | 3710 | 3721 | 225 | -6.82(-0.18%) |
Feb 11, 2019 | 3655 | 3791 | 3620 | 3728 | 614 | +71.21(+1.95%) |
Feb 08, 2019 | 3665 | 3734 | 3653 | 3657 | 400 | -93.45(-2.49%) |
Feb 07, 2019 | 3650 | 3825 | 3550 | 3750 | 690 | +98.96(+2.71%) |
Feb 06, 2019 | 3689 | 3775 | 3651 | 3651 | 367 | -48.84(-1.32%) |
Feb 05, 2019 | 3822 | 3839 | 3675 | 3700 | 533 | -122.91(-3.22%) |
Feb 04, 2019 | 3866 | 3885 | 3752 | 3823 | 469 | -45.20(-1.17%) |