Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16200 | 16213 | 16081 | 16120 | 0 | +17.80(+0.11%) |
Mar 28, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | -41.40(-0.26%) |
Mar 27, 2019 | 16147 | 16187 | 16079 | 16144 | 0 | +18.90(+0.12%) |
Mar 26, 2019 | 16139 | 16192 | 16123 | 16125 | 0 | +59.50(+0.37%) |
Mar 25, 2019 | 16066 | 16113 | 16021 | 16065 | 0 | -5.20(-0.03%) |
Mar 22, 2019 | 16173 | 16185 | 16044 | 16070 | 0 | -19.00(-0.12%) |
Mar 21, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | -50.20(-0.31%) |
Mar 20, 2019 | 16168 | 16177 | 16118 | 16140 | 0 | -125.90(-0.77%) |
Mar 19, 2019 | 16275 | 16275 | 16223 | 16265 | 0 | +36.60(+0.23%) |
Mar 18, 2019 | 16149 | 16232 | 16148 | 16229 | 0 | +72.80(+0.45%) |
Mar 15, 2019 | 16157 | 16174 | 16134 | 16156 | 0 | +15.70(+0.10%) |
Mar 14, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | -34.90(-0.22%) |
Mar 13, 2019 | 16193 | 16213 | 16144 | 16175 | 0 | +47.70(+0.30%) |
Mar 12, 2019 | 16142 | 16149 | 16100 | 16128 | 0 | +0.70(+0.00%) |
Mar 11, 2019 | 16028 | 16128 | 16028 | 16127 | 0 | +158.60(+0.99%) |
Mar 08, 2019 | 15958 | 15976 | 15892 | 15968 | 0 | -28.00(-0.18%) |
Mar 07, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | -104.90(-0.65%) |
Mar 06, 2019 | 16099 | 16146 | 16078 | 16101 | 0 | +17.00(+0.11%) |
Mar 05, 2019 | 16077 | 16105 | 16069 | 16084 | 0 | +77.10(+0.48%) |
Mar 04, 2019 | 16089 | 16094 | 15955 | 16007 | 0 | -71.20(-0.44%) |
Mar 01, 2019 | 16086 | 16122 | 16074 | 16078 | 0 | +10.00(+0.06%) |
Feb 28, 2019 | 16086 | 16122 | 16058 | 16068 | 0 | +3.20(+0.02%) |
Feb 27, 2019 | 16044 | 16073 | 15990 | 16065 | 0 | -0.70(-0.00%) |
Feb 26, 2019 | 16051 | 16116 | 16051 | 16066 | 0 | -1.90(-0.01%) |
Feb 25, 2019 | 16051 | 16100 | 16051 | 16068 | 0 | +31.80(+0.20%) |
Feb 22, 2019 | 16038 | 16071 | 16007 | 16036 | 0 | +22.80(+0.14%) |
Feb 21, 2019 | 16038 | 16071 | 15997 | 16013 | 0 | +4.10(+0.03%) |
Feb 20, 2019 | 15943 | 16026 | 15943 | 16009 | 0 | +91.20(+0.57%) |
Feb 19, 2019 | 15857 | 15954 | 15832 | 15918 | 0 | +64.90(+0.41%) |
Feb 15, 2019 | 15770 | 15867 | 15763 | 15853 | 0 | +14.60(+0.09%) |
Feb 14, 2019 | 15770 | 15867 | 15763 | 15838 | 0 | +197.90(+1.27%) |
Feb 13, 2019 | 15679 | 15690 | 15624 | 15640 | 0 | -10.30(-0.07%) |
Feb 12, 2019 | 15613 | 15655 | 15583 | 15651 | 0 | +70.40(+0.45%) |
Feb 11, 2019 | 15660 | 15660 | 15570 | 15580 | 0 | -35.00(-0.22%) |
Feb 08, 2019 | 15648 | 15660 | 15568 | 15615 | 0 | -18.10(-0.12%) |
Feb 07, 2019 | 15648 | 15660 | 15568 | 15633 | 0 | -106.30(-0.68%) |
Feb 06, 2019 | 15680 | 15745 | 15669 | 15740 | 0 | +87.70(+0.56%) |
Feb 05, 2019 | 15632 | 15681 | 15628 | 15652 | 0 | +53.90(+0.35%) |
Feb 04, 2019 | 15527 | 15601 | 15514 | 15598 | 0 | +89.20(+0.58%) |
Feb 01, 2019 | 15562 | 15569 | 15502 | 15509 | 0 | +2.50(+0.02%) |
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%) |