Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7421 | 7499 | 7298 | 7332 | 6,238 | -357.09(-4.64%) |
Mar 28, 2019 | 7566 | 7845 | 7410 | 7689 | 4,844 | +33.47(+0.44%) |
Mar 27, 2019 | 7320 | 7811 | 7253 | 7655 | 7,948 | +323.62(+4.41%) |
Mar 26, 2019 | 7253 | 7510 | 7131 | 7332 | 6,426 | -234.35(-3.10%) |
Mar 25, 2019 | 7410 | 7744 | 7242 | 7566 | 10,101 | +290.14(+3.99%) |
Mar 22, 2019 | 6841 | 7298 | 6774 | 7276 | 9,362 | +569.11(+8.49%) |
Mar 21, 2019 | 7488 | 7488 | 6584 | 6707 | 11,772 | -792.29(-10.57%) |
Mar 20, 2019 | 7298 | 7622 | 7164 | 7499 | 5,419 | +212.02(+2.91%) |
Mar 19, 2019 | 7421 | 7421 | 7220 | 7287 | 6,304 | -305.09(-4.02%) |
Mar 18, 2019 | 7514 | 7726 | 7392 | 7592 | 3,240 | +55.66(+0.74%) |
Mar 15, 2019 | 7993 | 8015 | 7358 | 7536 | 8,974 | -723.57(-8.76%) |
Mar 14, 2019 | 8115 | 8271 | 7993 | 8260 | 3,510 | +144.71(+1.78%) |
Mar 13, 2019 | 8071 | 8149 | 7915 | 8115 | 3,696 | -89.05(-1.09%) |
Mar 12, 2019 | 8249 | 8438 | 8082 | 8204 | 4,276 | -100.19(-1.21%) |
Mar 11, 2019 | 8772 | 8828 | 8182 | 8304 | 5,460 | -634.52(-7.10%) |
Mar 08, 2019 | 9373 | 9473 | 8925 | 8939 | 6,236 | +11.13(+0.12%) |
Mar 07, 2019 | 8761 | 9084 | 8739 | 8928 | 8,351 | +278.30(+3.22%) |
Mar 06, 2019 | 8249 | 8649 | 8238 | 8649 | 5,523 | +411.88(+5.00%) |
Mar 05, 2019 | 8160 | 8338 | 8082 | 8238 | 3,225 | +122.45(+1.51%) |
Mar 04, 2019 | 7948 | 8427 | 7881 | 8115 | 4,399 | +0.00(+0.00%) |
Mar 01, 2019 | 8071 | 8393 | 8004 | 8115 | 3,458 | -233.77(-2.80%) |
Feb 28, 2019 | 8483 | 8549 | 8271 | 8349 | 2,815 | -22.26(-0.27%) |
Feb 27, 2019 | 8193 | 8605 | 8193 | 8371 | 5,008 | +300.56(+3.72%) |
Feb 26, 2019 | 8015 | 8137 | 7893 | 8071 | 3,106 | +155.85(+1.97%) |
Feb 25, 2019 | 7726 | 7937 | 7636 | 7915 | 4,270 | -211.51(-2.60%) |
Feb 22, 2019 | 8193 | 8293 | 8082 | 8126 | 3,545 | -256.03(-3.05%) |
Feb 21, 2019 | 8171 | 8460 | 8149 | 8382 | 4,508 | +178.11(+2.17%) |
Feb 20, 2019 | 8349 | 8349 | 8048 | 8204 | 4,526 | -211.51(-2.51%) |
Feb 19, 2019 | 8505 | 8516 | 8249 | 8416 | 2,961 | +33.40(+0.40%) |
Feb 15, 2019 | 8304 | 8527 | 8249 | 8382 | 4,549 | -111.32(-1.31%) |
Feb 14, 2019 | 8683 | 8683 | 8316 | 8494 | 4,253 | -66.79(-0.78%) |
Feb 13, 2019 | 8494 | 8661 | 8371 | 8560 | 4,428 | -89.06(-1.03%) |
Feb 12, 2019 | 8872 | 8928 | 8583 | 8649 | 4,871 | -567.73(-6.16%) |
Feb 11, 2019 | 9251 | 9484 | 9162 | 9217 | 3,385 | -133.58(-1.43%) |
Feb 08, 2019 | 9729 | 9852 | 9306 | 9351 | 5,818 | +33.40(+0.36%) |
Feb 07, 2019 | 9072 | 9540 | 8950 | 9317 | 5,833 | +567.72(+6.49%) |
Feb 06, 2019 | 9173 | 9173 | 8527 | 8750 | 8,012 | -756.97(-7.96%) |
Feb 05, 2019 | 9618 | 9696 | 9373 | 9507 | 3,835 | -133.58(-1.39%) |
Feb 04, 2019 | 9763 | 10030 | 9640 | 9640 | 2,876 | -133.58(-1.37%) |
Feb 01, 2019 | 10019 | 10119 | 9640 | 9774 | 5,662 | -367.39(-3.62%) |
Jan 31, 2019 | 10163 | 10408 | 9874 | 10141 | 5,410 | +0.00(+0.00%) |
Jan 30, 2019 | 10508 | 10876 | 10008 | 10141 | 5,567 | -957.30(-8.63%) |
Jan 29, 2019 | 10564 | 11143 | 10508 | 11098 | 4,788 | +467.50(+4.40%) |
Jan 28, 2019 | 11154 | 11232 | 10397 | 10631 | 7,288 | +590.00(+5.88%) |
Jan 25, 2019 | 10609 | 10820 | 9919 | 10041 | 6,552 | -690.20(-6.43%) |
Jan 24, 2019 | 12067 | 12134 | 10564 | 10731 | 13,211 | -2204.10(-17.04%) |
Jan 23, 2019 | 12468 | 13292 | 12290 | 12935 | 6,325 | +267.20(+2.11%) |
Jan 22, 2019 | 12022 | 12924 | 12000 | 12668 | 7,174 | +990.70(+8.48%) |
Jan 18, 2019 | 12167 | 12368 | 11444 | 11677 | 6,363 | -868.30(-6.92%) |
Jan 17, 2019 | 13202 | 13481 | 12323 | 12546 | 6,111 | -434.10(-3.34%) |
Jan 16, 2019 | 12534 | 13002 | 12356 | 12980 | 3,550 | +289.40(+2.28%) |
Jan 15, 2019 | 12635 | 12835 | 12223 | 12690 | 4,373 | -66.80(-0.52%) |
Jan 14, 2019 | 12646 | 12958 | 12512 | 12757 | 4,262 | +567.80(+4.66%) |
Jan 11, 2019 | 12746 | 12835 | 11844 | 12189 | 4,730 | -356.30(-2.84%) |
Jan 10, 2019 | 13292 | 13303 | 12490 | 12546 | 4,577 | -378.40(-2.93%) |
Jan 09, 2019 | 13626 | 13626 | 12713 | 12924 | 6,082 | -1046.40(-7.49%) |
Jan 08, 2019 | 13380 | 14516 | 13347 | 13970 | 5,422 | +178.10(+1.29%) |
Jan 07, 2019 | 14371 | 14638 | 13369 | 13792 | 2,741 | -812.70(-5.56%) |
Jan 04, 2019 | 15985 | 16097 | 14410 | 14605 | 4,918 | -2192.90(-13.05%) |
Jan 03, 2019 | 15351 | 16843 | 15062 | 16798 | 12,038 | +2504.60(+17.52%) |