Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 15607 | 15629 | 13948 | 14293 | 6,884 | -389.60(-2.65%) |
Dec 31, 2018 | 14394 | 15106 | 14271 | 14683 | 4,370 | -267.10(-1.79%) |
Dec 28, 2018 | 14984 | 15340 | 14104 | 14950 | 5,201 | -311.70(-2.04%) |
Dec 27, 2018 | 16453 | 16854 | 15262 | 15262 | 2,793 | -335.30(-2.15%) |
Dec 26, 2018 | 18125 | 19045 | 15575 | 15597 | 6,481 | -3236.90(-17.19%) |
Dec 24, 2018 | 17781 | 18856 | 17271 | 18834 | 4,996 | +1474.30(+8.49%) |
Dec 21, 2018 | 16284 | 17537 | 15675 | 17360 | 6,286 | +764.90(+4.61%) |
Dec 20, 2018 | 16185 | 17182 | 15453 | 16595 | 5,858 | +421.30(+2.60%) |
Dec 19, 2018 | 14555 | 16384 | 14134 | 16174 | 7,201 | +1818.00(+12.66%) |
Dec 18, 2018 | 14599 | 14599 | 13646 | 14356 | 5,510 | -609.70(-4.07%) |
Dec 17, 2018 | 14555 | 15220 | 13823 | 14965 | 4,356 | +543.20(+3.77%) |
Dec 14, 2018 | 14322 | 14433 | 13580 | 14422 | 4,064 | +587.50(+4.25%) |
Dec 13, 2018 | 13424 | 13990 | 13214 | 13834 | 2,812 | +166.30(+1.22%) |
Dec 12, 2018 | 13602 | 14001 | 13058 | 13668 | 3,206 | -631.90(-4.42%) |
Dec 11, 2018 | 13823 | 14555 | 13269 | 14300 | 4,341 | -243.90(-1.68%) |
Dec 10, 2018 | 15242 | 15442 | 14367 | 14544 | 4,262 | -642.90(-4.23%) |
Dec 07, 2018 | 13713 | 15386 | 13635 | 15187 | 6,994 | +1529.70(+11.20%) |
Dec 06, 2018 | 14622 | 15220 | 13657 | 13657 | 6,833 | +221.80(+1.65%) |
Dec 04, 2018 | 12039 | 13469 | 11972 | 13435 | 3,916 | +1684.90(+14.34%) |