Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6075 | 6225 | 5950 | 5950 | 4 | +0.00(+0.00%) |
Mar 28, 2019 | 5950 | 6125 | 5950 | 5950 | 1 | +75.00(+1.28%) |
Mar 27, 2019 | 5925 | 5938 | 5825 | 5875 | 9 | -50.00(-0.84%) |
Mar 26, 2019 | 5925 | 5938 | 5900 | 5925 | 4 | -75.00(-1.25%) |
Mar 25, 2019 | 5758 | 6000 | 5725 | 6000 | 11 | +100.00(+1.69%) |
Mar 22, 2019 | 5975 | 6075 | 5775 | 5900 | 9 | -225.00(-3.67%) |
Mar 21, 2019 | 6075 | 6175 | 5775 | 6125 | 2 | +100.00(+1.66%) |
Mar 20, 2019 | 6000 | 6450 | 5912 | 6025 | 21 | -25.00(-0.41%) |
Mar 19, 2019 | 6125 | 6150 | 5775 | 6050 | 13 | -25.00(-0.41%) |
Mar 18, 2019 | 6050 | 6200 | 5859 | 6075 | 32 | +25.00(+0.41%) |
Mar 15, 2019 | 5875 | 6050 | 5784 | 6050 | 6 | +200.00(+3.42%) |
Mar 14, 2019 | 5650 | 5950 | 5650 | 5850 | 10 | +150.00(+2.63%) |
Mar 13, 2019 | 5750 | 5829 | 5650 | 5700 | 12 | -150.00(-2.56%) |
Mar 12, 2019 | 5550 | 5875 | 5550 | 5850 | 26 | +50.00(+0.86%) |
Mar 11, 2019 | 6250 | 6250 | 5700 | 5800 | 36 | -475.00(-7.57%) |
Mar 08, 2019 | 6950 | 7100 | 6250 | 6275 | 30 | -675.00(-9.71%) |
Mar 07, 2019 | 6625 | 7175 | 6625 | 6950 | 48 | +400.00(+6.11%) |
Mar 06, 2019 | 6375 | 6650 | 6250 | 6550 | 35 | +275.00(+4.38%) |
Mar 05, 2019 | 6175 | 6450 | 6167 | 6275 | 28 | +100.00(+1.62%) |
Mar 04, 2019 | 6350 | 6350 | 6000 | 6175 | 26 | -100.00(-1.59%) |
Mar 01, 2019 | 6275 | 6375 | 6075 | 6275 | 11 | -125.00(-1.95%) |
Feb 28, 2019 | 6500 | 6736 | 6007 | 6400 | 39 | -275.00(-4.12%) |
Feb 27, 2019 | 6750 | 7125 | 6600 | 6675 | 41 | -100.00(-1.48%) |
Feb 26, 2019 | 5825 | 6925 | 5825 | 6775 | 159 | +975.00(+16.81%) |
Feb 25, 2019 | 5625 | 5822 | 5625 | 5800 | 11 | +150.00(+2.65%) |
Feb 22, 2019 | 5625 | 5700 | 5550 | 5650 | 8 | +25.00(+0.44%) |
Feb 21, 2019 | 5500 | 5625 | 5400 | 5625 | 6 | +175.00(+3.21%) |
Feb 20, 2019 | 5300 | 5625 | 5125 | 5450 | 13 | +75.00(+1.40%) |
Feb 19, 2019 | 5300 | 5500 | 5035 | 5375 | 19 | +0.00(+0.00%) |
Feb 15, 2019 | 5725 | 5725 | 5100 | 5375 | 35 | -375.00(-6.52%) |
Feb 14, 2019 | 5750 | 5907 | 4925 | 5750 | 81 | +100.00(+1.77%) |
Feb 13, 2019 | 4500 | 5950 | 4500 | 5650 | 158 | +1150.00(+25.56%) |
Feb 12, 2019 | 4550 | 4625 | 4475 | 4500 | 10 | -75.00(-1.64%) |
Feb 11, 2019 | 4525 | 4675 | 4500 | 4575 | 9 | +50.00(+1.10%) |
Feb 08, 2019 | 4475 | 4700 | 4400 | 4525 | 7 | -100.00(-2.16%) |
Feb 07, 2019 | 4500 | 4800 | 4472 | 4625 | 18 | +75.00(+1.65%) |
Feb 06, 2019 | 4726 | 4825 | 4422 | 4550 | 12 | -150.00(-3.19%) |
Feb 05, 2019 | 4825 | 4825 | 4675 | 4700 | 8 | -25.00(-0.53%) |
Feb 04, 2019 | 4450 | 4822 | 4450 | 4725 | 19 | +325.00(+7.39%) |
Feb 01, 2019 | 4575 | 4625 | 4125 | 4400 | 29 | -150.00(-3.30%) |
Jan 31, 2019 | 4875 | 4875 | 4475 | 4550 | 20 | -154.75(-3.29%) |
Jan 30, 2019 | 4100 | 5050 | 4100 | 4705 | 42 | +604.75(+14.75%) |
Jan 29, 2019 | 3850 | 4105 | 3600 | 4100 | 57 | +300.00(+7.89%) |
Jan 28, 2019 | 3550 | 3800 | 3550 | 3800 | 16 | +250.00(+7.04%) |
Jan 25, 2019 | 3350 | 3550 | 3350 | 3550 | 15 | +200.00(+5.97%) |
Jan 24, 2019 | 3125 | 3350 | 3125 | 3350 | 8 | +225.00(+7.20%) |
Jan 23, 2019 | 3334 | 3341 | 3125 | 3125 | 5 | -150.00(-4.58%) |
Jan 22, 2019 | 3250 | 3350 | 3176 | 3275 | 12 | -50.00(-1.50%) |
Jan 18, 2019 | 3225 | 3325 | 3225 | 3325 | 9 | +225.00(+7.26%) |
Jan 17, 2019 | 2950 | 3250 | 2825 | 3100 | 22 | +150.00(+5.08%) |
Jan 16, 2019 | 2925 | 2950 | 2898 | 2950 | 2 | +50.00(+1.72%) |
Jan 15, 2019 | 2875 | 2950 | 2752 | 2900 | 11 | +50.00(+1.75%) |
Jan 14, 2019 | 2850 | 2950 | 2850 | 2850 | 5 | +0.00(+0.00%) |
Jan 11, 2019 | 2800 | 2850 | 2800 | 2850 | 3 | +75.00(+2.70%) |
Jan 10, 2019 | 2775 | 2850 | 2775 | 2775 | 3 | -25.00(-0.89%) |
Jan 09, 2019 | 2775 | 2800 | 2728 | 2800 | 7 | +0.00(+0.00%) |
Jan 08, 2019 | 2706 | 2800 | 2706 | 2800 | 1 | -50.00(-1.75%) |
Jan 07, 2019 | 2775 | 2850 | 2562 | 2850 | 1 | +150.00(+5.56%) |
Jan 04, 2019 | 2675 | 2700 | 2662 | 2700 | 7 | +113.75(+4.40%) |
Jan 03, 2019 | 2538 | 2675 | 2538 | 2586 | 2 | -13.75(-0.53%) |