Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4400 | 4413 | 4260 | 4374 | 64,962 | -16.00(-0.36%) |
Feb 27, 2019 | 4448 | 4626 | 4334 | 4390 | 74,873 | +10.00(+0.23%) |
Feb 26, 2019 | 4419 | 4463 | 4276 | 4380 | 61,593 | +56.00(+1.30%) |
Feb 25, 2019 | 4056 | 4332 | 4000 | 4324 | 79,412 | +111.00(+2.63%) |
Feb 22, 2019 | 4354 | 4374 | 4200 | 4213 | 76,981 | -249.00(-5.58%) |
Feb 21, 2019 | 4412 | 4570 | 4295 | 4462 | 98,304 | +70.00(+1.59%) |
Feb 20, 2019 | 4606 | 4614 | 4379 | 4392 | 111,883 | -261.00(-5.61%) |
Feb 19, 2019 | 4773 | 4789 | 4570 | 4653 | 55,344 | +4.00(+0.09%) |
Feb 15, 2019 | 4755 | 4810 | 4635 | 4649 | 66,146 | -237.00(-4.85%) |
Feb 14, 2019 | 4941 | 5068 | 4764 | 4886 | 94,490 | +117.00(+2.45%) |
Feb 13, 2019 | 4736 | 4853 | 4700 | 4769 | 63,066 | -25.00(-0.52%) |
Feb 12, 2019 | 4750 | 4839 | 4703 | 4794 | 55,892 | -133.00(-2.70%) |
Feb 11, 2019 | 4904 | 5037 | 4850 | 4927 | 55,749 | -73.00(-1.46%) |
Feb 08, 2019 | 5272 | 5347 | 4996 | 5000 | 75,535 | -93.00(-1.83%) |
Feb 07, 2019 | 5075 | 5396 | 4963 | 5093 | 108,353 | +248.00(+5.12%) |
Feb 06, 2019 | 4845 | 4939 | 4762 | 4845 | 54,968 | -56.00(-1.14%) |
Feb 05, 2019 | 4894 | 4952 | 4728 | 4901 | 68,875 | -53.00(-1.07%) |
Feb 04, 2019 | 5167 | 5222 | 4920 | 4954 | 49,146 | -249.00(-4.79%) |
Feb 01, 2019 | 5258 | 5324 | 5155 | 5203 | 67,444 | -86.00(-1.63%) |
Jan 31, 2019 | 5613 | 5614 | 5276 | 5289 | 61,946 | -339.00(-6.02%) |
Jan 30, 2019 | 5886 | 6035 | 5612 | 5628 | 76,544 | -386.00(-6.42%) |
Jan 29, 2019 | 5937 | 6169 | 5867 | 6014 | 79,865 | -47.00(-0.78%) |
Jan 28, 2019 | 6012 | 6328 | 5998 | 6061 | 94,455 | +364.00(+6.39%) |
Jan 25, 2019 | 5834 | 5898 | 5667 | 5697 | 70,897 | -349.00(-5.77%) |
Jan 24, 2019 | 6380 | 6505 | 6015 | 6046 | 80,980 | -304.00(-4.79%) |
Jan 23, 2019 | 6266 | 6952 | 6252 | 6350 | 114,487 | -100.00(-1.55%) |
Jan 22, 2019 | 5784 | 6560 | 5758 | 6450 | 92,493 | +765.00(+13.46%) |
Jan 18, 2019 | 5650 | 5785 | 5516 | 5685 | 55,007 | -212.00(-3.60%) |
Jan 17, 2019 | 6062 | 6074 | 5765 | 5897 | 47,414 | -87.00(-1.45%) |
Jan 16, 2019 | 5741 | 5995 | 5703 | 5984 | 49,677 | +158.00(+2.71%) |
Jan 15, 2019 | 6198 | 6198 | 5812 | 5826 | 45,236 | -410.00(-6.57%) |
Jan 14, 2019 | 6470 | 6482 | 6097 | 6236 | 38,905 | +31.00(+0.50%) |
Jan 11, 2019 | 6686 | 6703 | 6205 | 6205 | 47,830 | -337.00(-5.15%) |
Jan 10, 2019 | 6810 | 6942 | 6533 | 6542 | 55,841 | -110.00(-1.65%) |
Jan 09, 2019 | 6792 | 6875 | 6514 | 6652 | 66,403 | -228.00(-3.31%) |
Jan 08, 2019 | 6914 | 7275 | 6848 | 6880 | 55,377 | -215.00(-3.03%) |
Jan 07, 2019 | 7240 | 7410 | 6959 | 7095 | 43,430 | -259.00(-3.52%) |
Jan 04, 2019 | 7825 | 7921 | 7318 | 7354 | 76,881 | -976.00(-11.72%) |
Jan 03, 2019 | 8031 | 8596 | 7990 | 8330 | 87,933 | +538.00(+6.90%) |
Jan 02, 2019 | 8600 | 8648 | 7743 | 7792 | 74,812 | -381.00(-4.66%) |
Dec 31, 2018 | 8308 | 8468 | 8150 | 8173 | 64,850 | -491.00(-5.67%) |
Dec 28, 2018 | 8675 | 9066 | 8360 | 8664 | 79,223 | +11.00(+0.13%) |
Dec 27, 2018 | 8878 | 9495 | 8555 | 8653 | 99,951 | +504.00(+6.18%) |
Dec 26, 2018 | 8766 | 9090 | 8101 | 8149 | 97,303 | -659.00(-7.48%) |
Dec 24, 2018 | 8373 | 8843 | 8311 | 8808 | 80,348 | +549.00(+6.65%) |
Dec 21, 2018 | 7652 | 8377 | 7484 | 8259 | 136,936 | +587.00(+7.65%) |
Dec 20, 2018 | 7372 | 7987 | 7181 | 7672 | 143,858 | +591.00(+8.35%) |
Dec 19, 2018 | 7132 | 7429 | 6600 | 7081 | 104,721 | -90.00(-1.26%) |
Dec 18, 2018 | 6885 | 7438 | 6874 | 7171 | 69,159 | +64.00(+0.90%) |
Dec 17, 2018 | 6685 | 7294 | 6542 | 7107 | 90,018 | +520.00(+7.89%) |
Dec 14, 2018 | 6438 | 6669 | 6322 | 6587 | 66,473 | +363.00(+5.83%) |
Dec 13, 2018 | 6225 | 6446 | 6117 | 6224 | 59,596 | -147.00(-2.31%) |
Dec 12, 2018 | 6172 | 6387 | 6061 | 6371 | 63,350 | -78.00(-1.21%) |
Dec 11, 2018 | 6163 | 6780 | 6127 | 6449 | 82,478 | -67.00(-1.03%) |
Dec 10, 2018 | 6564 | 7050 | 6376 | 6516 | 91,067 | -20.00(-0.31%) |
Dec 07, 2018 | 5939 | 6700 | 5737 | 6536 | 116,647 | +649.00(+11.02%) |
Dec 06, 2018 | 6391 | 6850 | 5862 | 5887 | 127,763 | +189.00(+3.32%) |
Dec 04, 2018 | 4850 | 5851 | 4708 | 5698 | 120,626 | +918.00(+19.21%) |