Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5796 | 5880 | 5600 | 5726 | 498 | -84.00(-1.45%) |
Apr 29, 2019 | 5614 | 5838 | 5432 | 5810 | 454 | +196.00(+3.49%) |
Apr 26, 2019 | 5600 | 5712 | 5516 | 5614 | 423 | +14.00(+0.25%) |
Apr 25, 2019 | 6020 | 6020 | 5572 | 5600 | 668 | -420.00(-6.98%) |
Apr 24, 2019 | 5726 | 6090 | 5642 | 6020 | 614 | +266.00(+4.62%) |
Apr 23, 2019 | 5726 | 5796 | 5600 | 5754 | 579 | -28.00(-0.48%) |
Apr 22, 2019 | 5684 | 5852 | 5642 | 5782 | 744 | +140.00(+2.48%) |
Apr 18, 2019 | 5530 | 5880 | 5409 | 5642 | 1,195 | +224.00(+4.13%) |
Apr 17, 2019 | 5166 | 5502 | 5082 | 5418 | 828 | +266.00(+5.16%) |
Apr 16, 2019 | 5124 | 5180 | 5012 | 5152 | 294 | +42.00(+0.82%) |
Apr 15, 2019 | 5040 | 5180 | 5012 | 5110 | 334 | +126.00(+2.53%) |
Apr 12, 2019 | 4914 | 5152 | 4872 | 4984 | 312 | +84.00(+1.71%) |
Apr 11, 2019 | 5012 | 5026 | 4774 | 4900 | 348 | -112.00(-2.23%) |
Apr 10, 2019 | 4886 | 5040 | 4802 | 5012 | 364 | +196.00(+4.07%) |
Apr 09, 2019 | 4802 | 4998 | 4732 | 4816 | 419 | +14.00(+0.29%) |
Apr 08, 2019 | 4830 | 4830 | 4704 | 4802 | 262 | +0.00(+0.00%) |
Apr 05, 2019 | 4704 | 4844 | 4592 | 4802 | 467 | +154.00(+3.31%) |
Apr 04, 2019 | 4830 | 4830 | 4592 | 4648 | 197 | -140.00(-2.92%) |
Apr 03, 2019 | 4452 | 4872 | 4410 | 4788 | 604 | +350.00(+7.89%) |
Apr 02, 2019 | 4494 | 4508 | 4382 | 4438 | 174 | -56.00(-1.25%) |
Apr 01, 2019 | 4536 | 4564 | 4438 | 4494 | 157 | +28.00(+0.63%) |
Mar 29, 2019 | 4466 | 4480 | 4284 | 4466 | 179 | +56.00(+1.27%) |
Mar 28, 2019 | 4242 | 4438 | 4200 | 4410 | 427 | +168.00(+3.96%) |
Mar 27, 2019 | 4466 | 4466 | 4172 | 4242 | 294 | -224.00(-5.02%) |
Mar 26, 2019 | 4382 | 4480 | 4340 | 4466 | 348 | +224.00(+5.28%) |
Mar 25, 2019 | 4158 | 4284 | 3962 | 4242 | 545 | +70.00(+1.68%) |
Mar 22, 2019 | 4494 | 4494 | 4172 | 4172 | 778 | -322.00(-7.17%) |
Mar 21, 2019 | 4620 | 4634 | 4452 | 4494 | 442 | -154.00(-3.31%) |
Mar 20, 2019 | 4746 | 4746 | 4564 | 4648 | 340 | -84.00(-1.78%) |
Mar 19, 2019 | 4648 | 4774 | 4606 | 4732 | 353 | +70.00(+1.50%) |
Mar 18, 2019 | 4704 | 4732 | 4592 | 4662 | 333 | -42.00(-0.89%) |
Mar 15, 2019 | 4620 | 4704 | 4550 | 4704 | 179 | +112.00(+2.44%) |
Mar 14, 2019 | 4648 | 4718 | 4522 | 4592 | 385 | -70.00(-1.50%) |
Mar 13, 2019 | 4676 | 4732 | 4592 | 4662 | 245 | +0.00(+0.00%) |
Mar 12, 2019 | 4662 | 4886 | 4578 | 4662 | 528 | +28.00(+0.60%) |
Mar 11, 2019 | 4592 | 4746 | 4522 | 4634 | 361 | +28.00(+0.61%) |
Mar 08, 2019 | 4648 | 4676 | 4564 | 4606 | 267 | -70.00(-1.50%) |
Mar 07, 2019 | 4718 | 4746 | 4634 | 4676 | 262 | -77.00(-1.62%) |
Mar 06, 2019 | 4816 | 4830 | 4690 | 4753 | 243 | -77.00(-1.59%) |
Mar 05, 2019 | 4900 | 4928 | 4746 | 4830 | 249 | -70.00(-1.43%) |
Mar 04, 2019 | 5040 | 5082 | 4816 | 4900 | 331 | -98.00(-1.96%) |
Mar 01, 2019 | 5110 | 5110 | 4970 | 4998 | 194 | -84.00(-1.65%) |
Feb 28, 2019 | 5026 | 5110 | 4914 | 5082 | 239 | +28.00(+0.55%) |
Feb 27, 2019 | 5040 | 5180 | 4984 | 5054 | 428 | -98.00(-1.90%) |
Feb 26, 2019 | 5110 | 5208 | 5082 | 5152 | 362 | +14.00(+0.27%) |
Feb 25, 2019 | 5250 | 5250 | 4998 | 5138 | 423 | +0.00(+0.00%) |
Feb 22, 2019 | 5222 | 5264 | 5040 | 5138 | 357 | -70.00(-1.34%) |
Feb 21, 2019 | 5138 | 5236 | 4956 | 5208 | 553 | +56.00(+1.09%) |
Feb 20, 2019 | 5110 | 5320 | 5096 | 5152 | 529 | +14.00(+0.27%) |
Feb 19, 2019 | 5040 | 5180 | 5012 | 5138 | 375 | +14.00(+0.27%) |
Feb 15, 2019 | 4830 | 5264 | 4774 | 5124 | 1,001 | +364.00(+7.65%) |
Feb 14, 2019 | 4886 | 4984 | 4578 | 4760 | 604 | -182.00(-3.68%) |
Feb 13, 2019 | 5040 | 5096 | 4844 | 4942 | 653 | -84.00(-1.67%) |
Feb 12, 2019 | 4802 | 5040 | 4704 | 5026 | 392 | +252.00(+5.28%) |
Feb 11, 2019 | 5040 | 5040 | 4732 | 4774 | 351 | -182.00(-3.67%) |
Feb 08, 2019 | 4802 | 5005 | 4760 | 4956 | 295 | +84.00(+1.72%) |
Feb 07, 2019 | 4900 | 4984 | 4774 | 4872 | 423 | -70.00(-1.42%) |
Feb 06, 2019 | 5138 | 5166 | 4872 | 4942 | 319 | -238.00(-4.59%) |
Feb 05, 2019 | 5194 | 5292 | 5068 | 5180 | 355 | -70.00(-1.33%) |
Feb 04, 2019 | 4788 | 5278 | 4718 | 5250 | 1,033 | +546.00(+11.61%) |