Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2059 | 2075 | 2001 | 2034 | 4,061 | +10.25(+0.51%) |
Jan 30, 2019 | 2129 | 2148 | 2008 | 2024 | 6,266 | -207.82(-9.31%) |
Jan 29, 2019 | 2148 | 2242 | 2148 | 2232 | 3,341 | +68.96(+3.19%) |
Jan 28, 2019 | 2173 | 2214 | 2163 | 2163 | 3,856 | +82.01(+3.94%) |
Jan 25, 2019 | 2128 | 2147 | 2062 | 2081 | 3,663 | -87.60(-4.04%) |
Jan 24, 2019 | 2210 | 2210 | 2147 | 2169 | 2,773 | -60.58(-2.72%) |
Jan 23, 2019 | 2217 | 2302 | 2171 | 2229 | 4,785 | -21.43(-0.95%) |
Jan 22, 2019 | 2193 | 2300 | 2185 | 2251 | 7,441 | +109.04(+5.09%) |
Jan 18, 2019 | 2190 | 2220 | 2129 | 2142 | 7,358 | -101.59(-4.53%) |
Jan 17, 2019 | 2312 | 2327 | 2202 | 2243 | 4,191 | -45.66(-1.99%) |
Jan 16, 2019 | 2277 | 2296 | 2244 | 2289 | 3,754 | -2.80(-0.12%) |
Jan 15, 2019 | 2383 | 2387 | 2276 | 2292 | 5,463 | -108.10(-4.50%) |
Jan 14, 2019 | 2401 | 2422 | 2377 | 2400 | 3,260 | +66.16(+2.84%) |
Jan 11, 2019 | 2370 | 2372 | 2330 | 2334 | 3,048 | +13.98(+0.60%) |
Jan 10, 2019 | 2402 | 2437 | 2318 | 2320 | 4,562 | -31.68(-1.35%) |
Jan 09, 2019 | 2412 | 2412 | 2311 | 2351 | 5,701 | -89.47(-3.67%) |
Jan 08, 2019 | 2439 | 2533 | 2407 | 2441 | 5,665 | -66.17(-2.64%) |
Jan 07, 2019 | 2578 | 2592 | 2453 | 2507 | 5,791 | -71.76(-2.78%) |
Jan 04, 2019 | 2804 | 2831 | 2537 | 2579 | 20,923 | -391.42(-13.18%) |
Jan 03, 2019 | 2788 | 2975 | 2771 | 2970 | 13,685 | +391.42(+15.18%) |
Jan 02, 2019 | 2730 | 2741 | 2533 | 2579 | 6,354 | +0.93(+0.04%) |
Dec 31, 2018 | 2587 | 2649 | 2553 | 2578 | 5,614 | -77.35(-2.91%) |
Dec 28, 2018 | 2578 | 2723 | 2525 | 2655 | 7,652 | +22.37(+0.85%) |
Dec 27, 2018 | 2856 | 2959 | 2632 | 2633 | 9,087 | -67.13(-2.49%) |
Dec 26, 2018 | 3212 | 3281 | 2698 | 2700 | 14,657 | -571.58(-17.47%) |
Dec 24, 2018 | 3152 | 3297 | 3024 | 3271 | 15,476 | +231.42(+7.61%) |
Dec 21, 2018 | 2784 | 3078 | 2687 | 3040 | 16,122 | +246.29(+8.82%) |
Dec 20, 2018 | 2686 | 2898 | 2602 | 2794 | 11,095 | +177.51(+6.78%) |
Dec 19, 2018 | 2504 | 2724 | 2370 | 2616 | 12,243 | +128.26(+5.16%) |
Dec 18, 2018 | 2497 | 2557 | 2428 | 2488 | 5,659 | -71.56(-2.80%) |
Dec 17, 2018 | 2423 | 2613 | 2383 | 2560 | 6,993 | +156.13(+6.50%) |
Dec 14, 2018 | 2324 | 2409 | 2285 | 2403 | 4,612 | +165.44(+7.39%) |
Dec 13, 2018 | 2209 | 2275 | 2166 | 2238 | 3,600 | -9.30(-0.41%) |
Dec 12, 2018 | 2191 | 2247 | 2138 | 2247 | 4,406 | -54.83(-2.38%) |
Dec 11, 2018 | 2202 | 2355 | 2184 | 2302 | 5,312 | -9.29(-0.40%) |
Dec 10, 2018 | 2453 | 2491 | 2283 | 2311 | 7,409 | -100.38(-4.16%) |
Dec 07, 2018 | 2205 | 2436 | 2180 | 2412 | 15,208 | +234.21(+10.76%) |
Dec 06, 2018 | 2337 | 2378 | 2178 | 2178 | 9,742 | -13.94(-0.64%) |
Dec 04, 2018 | 2010 | 2205 | 1998 | 2192 | 6,679 | +223.98(+11.38%) |
Dec 03, 2018 | 1948 | 2035 | 1942 | 1968 | 4,810 | -138.48(-6.58%) |
Nov 30, 2018 | 2158 | 2193 | 2102 | 2106 | 3,639 | -61.34(-2.83%) |
Nov 29, 2018 | 2137 | 2198 | 2116 | 2167 | 5,445 | +57.62(+2.73%) |
Nov 28, 2018 | 2289 | 2307 | 2106 | 2110 | 8,103 | -242.27(-10.30%) |
Nov 27, 2018 | 2419 | 2456 | 2341 | 2352 | 4,329 | -17.03(-0.72%) |
Nov 26, 2018 | 2432 | 2471 | 2366 | 2369 | 5,087 | -171.01(-6.73%) |
Nov 23, 2018 | 2548 | 2556 | 2458 | 2540 | 2,019 | +71.57(+2.90%) |
Nov 21, 2018 | 2468 | 2468 | 2468 | 0 | -46.47(-1.85%) | |
Nov 20, 2018 | 2600 | 2611 | 2428 | 2515 | 11,478 | +149.53(+6.32%) |
Nov 19, 2018 | 2152 | 2380 | 2152 | 2365 | 7,281 | +244.53(+11.53%) |
Nov 16, 2018 | 2194 | 2198 | 2086 | 2121 | 4,221 | +3.72(+0.18%) |
Nov 15, 2018 | 2278 | 2310 | 2097 | 2117 | 7,931 | -169.15(-7.40%) |
Nov 14, 2018 | 2133 | 2316 | 2117 | 2286 | 5,879 | +87.36(+3.97%) |
Nov 13, 2018 | 2190 | 2221 | 2088 | 2199 | 4,526 | -9.29(-0.42%) |
Nov 12, 2018 | 2053 | 2217 | 2047 | 2208 | 7,273 | +211.90(+10.61%) |
Nov 09, 2018 | 1946 | 2046 | 1946 | 1996 | 5,331 | +92.00(+4.83%) |
Nov 08, 2018 | 1913 | 1932 | 1892 | 1904 | 2,697 | +10.24(+0.54%) |
Nov 07, 2018 | 2002 | 2012 | 1894 | 1894 | 4,605 | -175.66(-8.49%) |
Nov 06, 2018 | 2119 | 2126 | 2047 | 2070 | 3,081 | -43.68(-2.07%) |
Nov 05, 2018 | 2102 | 2204 | 2101 | 2113 | 4,377 | +7.43(+0.35%) |
Nov 02, 2018 | 2031 | 2156 | 2003 | 2106 | 7,717 | +116.18(+5.84%) |