Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15562 | 15569 | 15483 | 15506 | 0 | +63.30(+0.41%) |
Jan 30, 2019 | 15493 | 15493 | 15419 | 15443 | 0 | -41.50(-0.27%) |
Jan 29, 2019 | 15415 | 15489 | 15414 | 15484 | 0 | +126.50(+0.82%) |
Jan 28, 2019 | 15289 | 15366 | 15277 | 15358 | 0 | -14.00(-0.09%) |
Jan 25, 2019 | 15350 | 15388 | 15298 | 15372 | 0 | +6.00(+0.04%) |
Jan 24, 2019 | 15350 | 15388 | 15298 | 15366 | 0 | +196.40(+1.29%) |
Jan 23, 2019 | 15276 | 15293 | 15142 | 15170 | 0 | -32.20(-0.21%) |
Jan 22, 2019 | 15276 | 15285 | 15179 | 15202 | 0 | -105.00(-0.69%) |
Jan 21, 2019 | 15300 | 15313 | 15263 | 15307 | 0 | +3.00(+0.02%) |
Jan 17, 2019 | 15295 | 15326 | 15259 | 15304 | 0 | +223.60(+1.48%) |
Jan 16, 2019 | 15072 | 15118 | 15057 | 15080 | 0 | +14.60(+0.10%) |
Jan 15, 2019 | 15002 | 15066 | 14966 | 15066 | 0 | +73.40(+0.49%) |
Jan 14, 2019 | 14881 | 14993 | 14881 | 14992 | 0 | +55.40(+0.37%) |
Jan 11, 2019 | 14874 | 14956 | 14855 | 14937 | 0 | -2.40(-0.02%) |
Jan 10, 2019 | 14874 | 14956 | 14855 | 14939 | 0 | +184.10(+1.25%) |
Jan 09, 2019 | 14668 | 14774 | 14644 | 14755 | 0 | +161.00(+1.10%) |
Jan 08, 2019 | 14610 | 14646 | 14534 | 14594 | 0 | +124.50(+0.86%) |
Jan 07, 2019 | 14471 | 14504 | 14383 | 14470 | 0 | +73.40(+0.51%) |
Jan 04, 2019 | 14352 | 14438 | 14315 | 14396 | 0 | -30.40(-0.21%) |
Jan 03, 2019 | 14352 | 14439 | 14315 | 14427 | 0 | +65.10(+0.45%) |
Jan 02, 2019 | 14164 | 14400 | 14113 | 14362 | 0 | +73.30(+0.51%) |
Dec 31, 2018 | 14312 | 14349 | 14218 | 14288 | 0 | -34.70(-0.24%) |
Dec 30, 2018 | 14312 | 14349 | 14218 | 14323 | 0 | +66.80(+0.47%) |
Dec 28, 2018 | 14234 | 14299 | 14174 | 14256 | 0 | +34.10(+0.24%) |
Dec 27, 2018 | 14234 | 14327 | 14174 | 14222 | 0 | +441.80(+3.21%) |
Dec 24, 2018 | 13858 | 13924 | 13777 | 13780 | 0 | +0.00(+0.00%) |
Dec 23, 2018 | 13858 | 13924 | 13777 | 13780 | 0 | -262.50(-1.87%) |
Dec 21, 2018 | 14162 | 14221 | 14034 | 14043 | 0 | +107.30(+0.77%) |
Dec 20, 2018 | 14162 | 14221 | 13924 | 13935 | 0 | -599.60(-4.13%) |
Dec 19, 2018 | 14452 | 14547 | 14452 | 14535 | 0 | +53.70(+0.37%) |
Dec 18, 2018 | 14378 | 14503 | 14374 | 14481 | 0 | +37.50(+0.26%) |
Dec 17, 2018 | 14568 | 14578 | 14433 | 14444 | 0 | -153.50(-1.05%) |
Dec 14, 2018 | 14651 | 14715 | 14591 | 14597 | 0 | +2.20(+0.02%) |
Dec 13, 2018 | 14651 | 14715 | 14567 | 14595 | 0 | -291.90(-1.96%) |
Dec 12, 2018 | 14802 | 14903 | 14779 | 14887 | 0 | +213.00(+1.45%) |
Dec 11, 2018 | 14891 | 14958 | 14673 | 14674 | 0 | -40.40(-0.27%) |
Dec 10, 2018 | 14770 | 14796 | 14610 | 14714 | 0 | -117.20(-0.79%) |
Dec 07, 2018 | 14986 | 15060 | 14831 | 14832 | 0 | +36.50(+0.25%) |
Dec 06, 2018 | 14986 | 15060 | 14764 | 14795 | 0 | -355.90(-2.35%) |
Dec 05, 2018 | 15139 | 15254 | 15123 | 15151 | 0 | +46.90(+0.31%) |
Dec 04, 2018 | 15227 | 15259 | 15063 | 15104 | 0 | -97.50(-0.64%) |
Dec 03, 2018 | 15359 | 15379 | 15155 | 15202 | 0 | +34.10(+0.22%) |
Nov 30, 2018 | 15135 | 15168 | 15125 | 15168 | 0 | -30.30(-0.20%) |
Nov 29, 2018 | 15135 | 15214 | 15125 | 15198 | 0 | +80.50(+0.53%) |
Nov 28, 2018 | 15003 | 15118 | 14982 | 15117 | 0 | +186.30(+1.25%) |
Nov 27, 2018 | 14994 | 15022 | 14908 | 14931 | 0 | -85.20(-0.57%) |
Nov 26, 2018 | 15067 | 15127 | 15004 | 15016 | 0 | +81.80(+0.55%) |
Nov 23, 2018 | 14998 | 15028 | 14900 | 14934 | 0 | -76.30(-0.51%) |
Nov 22, 2018 | 14998 | 15028 | 14900 | 15011 | 0 | -161.70(-1.07%) |
Nov 21, 2018 | 14942 | 15195 | 14938 | 15172 | 0 | +294.50(+1.98%) |
Nov 20, 2018 | 14942 | 14952 | 14811 | 14878 | 0 | -196.90(-1.31%) |
Nov 19, 2018 | 15137 | 15171 | 15048 | 15075 | 0 | -51.00(-0.34%) |
Nov 16, 2018 | 15083 | 15170 | 15083 | 15126 | 0 | -29.70(-0.20%) |
Nov 15, 2018 | 15083 | 15170 | 15083 | 15156 | 0 | -49.10(-0.32%) |
Nov 13, 2018 | 15168 | 15246 | 15108 | 15205 | 0 | +81.20(+0.54%) |
Nov 12, 2018 | 15123 | 15123 | 15121 | 15123 | 0 | -109.50(-0.72%) |
Nov 09, 2018 | 15271 | 15290 | 15196 | 15233 | 0 | -41.50(-0.27%) |
Nov 08, 2018 | 15271 | 15304 | 15196 | 15274 | 0 | -58.80(-0.38%) |
Nov 07, 2018 | 15386 | 15386 | 15293 | 15333 | 0 | +44.60(+0.29%) |
Nov 06, 2018 | 15245 | 15294 | 15220 | 15289 | 0 | +104.10(+0.69%) |
Nov 05, 2018 | 15137 | 15225 | 15137 | 15184 | 0 | +111.20(+0.74%) |
Nov 02, 2018 | 15204 | 15223 | 15037 | 15073 | 0 | -46.00(-0.30%) |
Nov 01, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +0.00(+0.00%) |
Oct 31, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +349.30(+2.36%) |
Oct 30, 2018 | 14716 | 14837 | 14696 | 14770 | 0 | -137.20(-0.92%) |
Oct 29, 2018 | 14987 | 15020 | 14878 | 14907 | 0 | -9.80(-0.07%) |
Oct 26, 2018 | 14828 | 14951 | 14732 | 14917 | 0 | +28.70(+0.19%) |
Oct 25, 2018 | 14828 | 14951 | 14732 | 14888 | 0 | -133.80(-0.89%) |
Oct 24, 2018 | 15266 | 15296 | 15018 | 15022 | 0 | -189.40(-1.25%) |
Oct 23, 2018 | 15245 | 15247 | 15095 | 15212 | 0 | -197.80(-1.28%) |
Oct 22, 2018 | 15488 | 15493 | 15364 | 15409 | 0 | -130.40(-0.84%) |
Oct 19, 2018 | 15478 | 15580 | 15466 | 15540 | 0 | +69.60(+0.45%) |
Oct 18, 2018 | 15478 | 15580 | 15466 | 15470 | 0 | -47.80(-0.31%) |
Oct 17, 2018 | 15549 | 15557 | 15453 | 15518 | 0 | +3.20(+0.02%) |
Oct 16, 2018 | 15457 | 15535 | 15400 | 15515 | 0 | +52.70(+0.34%) |
Oct 15, 2018 | 15441 | 15476 | 15398 | 15462 | 0 | +101.90(+0.66%) |
Oct 12, 2018 | 15464 | 15471 | 15318 | 15360 | 0 | -54.20(-0.35%) |
Oct 11, 2018 | 15464 | 15471 | 15318 | 15414 | 0 | -205.80(-1.32%) |
Oct 10, 2018 | 15830 | 15830 | 15584 | 15620 | 0 | -255.80(-1.61%) |
Oct 09, 2018 | 15891 | 15918 | 15856 | 15876 | 0 | -54.20(-0.34%) |
Oct 05, 2018 | 15987 | 16028 | 15896 | 15930 | 0 | -16.10(-0.10%) |
Oct 04, 2018 | 15987 | 16028 | 15896 | 15946 | 0 | -131.50(-0.82%) |
Oct 03, 2018 | 16070 | 16078 | 16006 | 16078 | 0 | +67.40(+0.42%) |
Oct 02, 2018 | 16086 | 16086 | 15987 | 16010 | 0 | -96.40(-0.60%) |
Oct 01, 2018 | 16152 | 16193 | 16070 | 16107 | 0 | -30.60(-0.19%) |
Sep 28, 2018 | 16167 | 16178 | 16102 | 16137 | 0 | +64.20(+0.40%) |
Sep 27, 2018 | 16167 | 16178 | 16064 | 16073 | 0 | -140.30(-0.87%) |
Sep 26, 2018 | 16167 | 16234 | 16167 | 16213 | 0 | +8.60(+0.05%) |
Sep 25, 2018 | 16269 | 16301 | 16203 | 16205 | 0 | -6.60(-0.04%) |
Sep 24, 2018 | 16244 | 16277 | 16205 | 16211 | 0 | -29.70(-0.18%) |
Sep 21, 2018 | 16235 | 16268 | 16211 | 16241 | 0 | +17.00(+0.10%) |
Sep 20, 2018 | 16235 | 16268 | 16211 | 16224 | 0 | +24.60(+0.15%) |
Sep 19, 2018 | 16207 | 16230 | 16174 | 16200 | 0 | +33.50(+0.21%) |
Sep 18, 2018 | 16121 | 16178 | 16092 | 16166 | 0 | +97.10(+0.60%) |
Sep 17, 2018 | 16046 | 16118 | 16045 | 16069 | 0 | +55.40(+0.35%) |