Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2851 | 2890 | 2825 | 2879 | 0 | +24.06(+0.84%) |
Jan 30, 2019 | 2825 | 2863 | 2812 | 2854 | 0 | +40.16(+1.43%) |
Jan 29, 2019 | 2829 | 2839 | 2798 | 2814 | 0 | -14.35(-0.51%) |
Jan 28, 2019 | 2760 | 2861 | 2753 | 2829 | 0 | -5130.42(-64.46%) |
Jan 25, 2019 | 8068 | 8137 | 7947 | 7959 | 0 | -44.73(-0.56%) |
Jan 24, 2019 | 7909 | 8087 | 7905 | 8004 | 0 | +86.25(+1.09%) |
Jan 23, 2019 | 7955 | 7975 | 7844 | 7918 | 0 | -19.57(-0.25%) |
Jan 22, 2019 | 7954 | 8139 | 7791 | 7937 | 0 | -29.28(-0.37%) |
Jan 18, 2019 | 7842 | 7987 | 7826 | 7966 | 0 | +148.89(+1.90%) |
Jan 17, 2019 | 7686 | 7868 | 7683 | 7818 | 0 | +99.91(+1.29%) |
Jan 16, 2019 | 7803 | 7876 | 7709 | 7718 | 0 | -65.61(-0.84%) |
Jan 15, 2019 | 7782 | 7798 | 7690 | 7783 | 0 | +26.98(+0.35%) |
Jan 14, 2019 | 7858 | 7860 | 7724 | 7756 | 0 | -125.27(-1.59%) |
Jan 11, 2019 | 8042 | 8044 | 7685 | 7882 | 0 | +169.63(+2.20%) |
Jan 10, 2019 | 7553 | 7722 | 7546 | 7712 | 0 | +99.50(+1.31%) |
Jan 09, 2019 | 7552 | 7638 | 7431 | 7612 | 0 | +86.63(+1.15%) |
Jan 08, 2019 | 7503 | 7563 | 7415 | 7526 | 0 | +81.44(+1.09%) |
Jan 07, 2019 | 7217 | 7481 | 7200 | 7444 | 0 | +238.95(+3.32%) |
Jan 04, 2019 | 7055 | 7220 | 6947 | 7205 | 0 | +259.97(+3.74%) |
Jan 03, 2019 | 7172 | 7172 | 6929 | 6945 | 0 | -287.61(-3.98%) |
Jan 02, 2019 | 7180 | 7357 | 7080 | 7233 | 0 | -45.59(-0.63%) |
Dec 31, 2018 | 7147 | 7285 | 7035 | 7279 | 0 | +201.51(+2.85%) |
Dec 28, 2018 | 7058 | 7190 | 6917 | 7077 | 0 | +19.53(+0.28%) |
Dec 27, 2018 | 6941 | 7085 | 6667 | 7058 | 0 | +55.39(+0.79%) |
Dec 26, 2018 | 6755 | 7008 | 6748 | 7002 | 0 | +300.06(+4.48%) |
Dec 24, 2018 | 6900 | 7009 | 6677 | 6702 | 0 | -267.26(-3.83%) |
Dec 21, 2018 | 7272 | 7370 | 6968 | 6969 | 0 | -313.83(-4.31%) |
Dec 20, 2018 | 7366 | 7412 | 7140 | 7283 | 0 | -87.22(-1.18%) |
Dec 19, 2018 | 7616 | 7747 | 7349 | 7370 | 0 | -202.83(-2.68%) |
Dec 18, 2018 | 7708 | 7750 | 7567 | 7573 | 0 | -1.08(-0.01%) |
Dec 17, 2018 | 7653 | 8003 | 7467 | 7574 | 0 | -112.84(-1.47%) |
Dec 14, 2018 | 7824 | 7879 | 7636 | 7687 | 0 | -200.69(-2.54%) |
Dec 13, 2018 | 8068 | 8100 | 7873 | 7888 | 0 | -180.53(-2.24%) |
Dec 12, 2018 | 7945 | 8164 | 7940 | 8068 | 0 | +198.67(+2.52%) |
Dec 11, 2018 | 7882 | 7989 | 7787 | 7870 | 0 | +88.50(+1.14%) |
Dec 10, 2018 | 7828 | 7981 | 7700 | 7781 | 0 | -38.11(-0.49%) |
Dec 07, 2018 | 7983 | 8079 | 7729 | 7819 | 0 | -174.35(-2.18%) |
Dec 06, 2018 | 7951 | 8046 | 7597 | 7994 | 0 | -46.15(-0.57%) |
Dec 04, 2018 | 8359 | 8493 | 8010 | 8040 | 0 | -315.86(-3.78%) |
Dec 03, 2018 | 8430 | 8457 | 8263 | 8356 | 0 | +81.07(+0.98%) |
Nov 30, 2018 | 8293 | 8446 | 8243 | 8275 | 0 | +8.02(+0.10%) |
Nov 29, 2018 | 8242 | 8319 | 8014 | 8267 | 0 | +12.40(+0.15%) |
Nov 28, 2018 | 8051 | 8316 | 7964 | 8254 | 0 | +253.09(+3.16%) |
Nov 27, 2018 | 7995 | 8110 | 7947 | 8001 | 0 | -57.06(-0.71%) |
Nov 26, 2018 | 7936 | 8078 | 7904 | 8058 | 0 | +216.07(+2.76%) |
Nov 23, 2018 | 7840 | 8013 | 7729 | 7842 | 0 | -8.65(-0.11%) |
Nov 21, 2018 | 7851 | 7851 | 7851 | 7851 | 0 | +95.63(+1.23%) |
Nov 20, 2018 | 7774 | 7859 | 7653 | 7755 | 0 | -128.73(-1.63%) |
Nov 19, 2018 | 7869 | 8029 | 7765 | 7884 | 0 | -0.39(-0.00%) |
Nov 16, 2018 | 7753 | 7905 | 7640 | 7884 | 0 | +87.09(+1.12%) |
Nov 15, 2018 | 7723 | 7805 | 7575 | 7797 | 0 | +88.08(+1.14%) |
Nov 14, 2018 | 7757 | 7937 | 7682 | 7709 | 0 | -40.87(-0.53%) |
Nov 13, 2018 | 7748 | 7893 | 7709 | 7750 | 0 | -3.49(-0.05%) |
Nov 12, 2018 | 7922 | 7962 | 7713 | 7753 | 0 | -136.46(-1.73%) |
Nov 09, 2018 | 8108 | 8163 | 7840 | 7890 | 0 | -268.58(-3.29%) |
Nov 08, 2018 | 8182 | 8269 | 8096 | 8158 | 0 | -58.90(-0.72%) |
Nov 07, 2018 | 8147 | 8264 | 8019 | 8217 | 0 | +217.65(+2.72%) |
Nov 06, 2018 | 7960 | 8126 | 7960 | 8000 | 0 | +20.27(+0.25%) |
Nov 05, 2018 | 8243 | 8313 | 7918 | 7979 | 0 | -230.85(-2.81%) |
Nov 02, 2018 | 8087 | 8222 | 7913 | 8210 | 0 | +154.16(+1.91%) |