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%) |