Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3056 | 3056 | 2848 | 2930 | 0 | -79.31(-2.64%) |
Feb 27, 2019 | 3038 | 3066 | 3001 | 3009 | 0 | -35.31(-1.16%) |
Feb 26, 2019 | 3022 | 3064 | 3012 | 3045 | 0 | +16.38(+0.54%) |
Feb 25, 2019 | 3045 | 3063 | 3025 | 3028 | 0 | +4.97(+0.16%) |
Feb 22, 2019 | 2999 | 3034 | 2977 | 3023 | 0 | +36.55(+1.22%) |
Feb 21, 2019 | 2992 | 3000 | 2953 | 2987 | 0 | -2.10(-0.07%) |
Feb 20, 2019 | 2981 | 2996 | 2965 | 2989 | 0 | +7.11(+0.24%) |
Feb 19, 2019 | 2971 | 3000 | 2961 | 2982 | 0 | +17.65(+0.60%) |
Feb 15, 2019 | 2957 | 2989 | 2933 | 2964 | 0 | +25.98(+0.88%) |
Feb 14, 2019 | 2954 | 2966 | 2904 | 2938 | 0 | -23.87(-0.81%) |
Feb 13, 2019 | 2954 | 2988 | 2934 | 2962 | 0 | +30.44(+1.04%) |
Feb 12, 2019 | 2933 | 2946 | 2915 | 2931 | 0 | +19.64(+0.67%) |
Feb 11, 2019 | 2870 | 2916 | 2858 | 2912 | 0 | +45.77(+1.60%) |
Feb 08, 2019 | 2846 | 2898 | 2829 | 2866 | 0 | +5.03(+0.18%) |
Feb 07, 2019 | 2883 | 2901 | 2841 | 2861 | 0 | -27.57(-0.95%) |
Feb 06, 2019 | 2879 | 2910 | 2847 | 2889 | 0 | +12.93(+0.45%) |
Feb 05, 2019 | 2899 | 2931 | 2859 | 2876 | 0 | -22.83(-0.79%) |
Feb 04, 2019 | 2897 | 2913 | 2868 | 2898 | 0 | +11.24(+0.39%) |
Feb 01, 2019 | 2876 | 2897 | 2865 | 2887 | 0 | +8.71(+0.30%) |
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%) |