Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6841 | 6936 | 6838 | 6907 | 0 | +98.93(+1.45%) |
Jan 30, 2019 | 6709 | 6827 | 6688 | 6808 | 0 | +175.12(+2.64%) |
Jan 29, 2019 | 6696 | 6701 | 6613 | 6633 | 0 | -64.30(-0.96%) |
Jan 28, 2019 | 6692 | 6698 | 6644 | 6697 | 0 | -90.28(-1.33%) |
Jan 25, 2019 | 6756 | 6801 | 6733 | 6787 | 0 | +84.82(+1.27%) |
Jan 24, 2019 | 6680 | 6711 | 6657 | 6703 | 0 | +43.79(+0.66%) |
Jan 23, 2019 | 6689 | 6713 | 6584 | 6659 | 0 | +11.95(+0.18%) |
Jan 22, 2019 | 6737 | 6739 | 6604 | 6647 | 0 | -137.80(-2.03%) |
Jan 18, 2019 | 6772 | 6785 | 6785 | 6785 | 0 | +66.16(+0.98%) |
Jan 17, 2019 | 6646 | 6747 | 6637 | 6718 | 0 | +49.89(+0.75%) |
Jan 16, 2019 | 6677 | 6720 | 6665 | 6669 | 0 | +127.52(+1.95%) |
Jan 14, 2019 | 6536 | 6567 | 6513 | 6541 | 0 | -60.36(-0.91%) |
Jan 11, 2019 | 6580 | 6605 | 6562 | 6601 | 0 | -19.54(-0.30%) |
Jan 10, 2019 | 6551 | 6625 | 6518 | 6621 | 0 | +20.25(+0.31%) |
Jan 09, 2019 | 6577 | 6631 | 6549 | 6601 | 0 | +48.84(+0.75%) |
Jan 08, 2019 | 6556 | 6575 | 6457 | 6552 | 0 | +63.60(+0.98%) |
Jan 07, 2019 | 6435 | 6521 | 6413 | 6488 | 0 | +65.58(+1.02%) |
Jan 04, 2019 | 6250 | 6445 | 6235 | 6423 | 0 | +275.54(+4.48%) |
Jan 03, 2019 | 6275 | 6293 | 6139 | 6147 | 0 | -213.74(-3.36%) |
Jan 02, 2019 | 6199 | 6395 | 6199 | 6361 | 0 | +30.91(+0.49%) |
Dec 31, 2018 | 6355 | 6330 | 6330 | 6330 | 0 | +44.69(+0.71%) |
Dec 28, 2018 | 6327 | 6388 | 6234 | 6285 | 0 | -3.03(-0.05%) |
Dec 27, 2018 | 6169 | 6292 | 6043 | 6288 | 0 | +25.53(+0.41%) |
Dec 26, 2018 | 5969 | 6264 | 5922 | 6263 | 0 | +363.42(+6.16%) |
Dec 24, 2018 | 6293 | 5899 | 5899 | 5899 | 0 | -147.21(-2.43%) |
Dec 21, 2018 | 6293 | 6308 | 6014 | 6047 | 0 | -196.63(-3.15%) |
Dec 20, 2018 | 6313 | 6381 | 6162 | 6243 | 0 | -99.78(-1.57%) |
Dec 19, 2018 | 6480 | 6575 | 6286 | 6343 | 0 | -148.55(-2.29%) |
Dec 18, 2018 | 6503 | 6551 | 6435 | 6492 | 0 | +43.13(+0.67%) |
Dec 17, 2018 | 6571 | 6622 | 6400 | 6448 | 0 | -146.57(-2.22%) |
Dec 14, 2018 | 6680 | 6710 | 6585 | 6595 | 0 | -173.01(-2.56%) |
Dec 13, 2018 | 6806 | 6834 | 6724 | 6768 | 0 | +4.01(+0.06%) |
Dec 12, 2018 | 6801 | 6868 | 6762 | 6764 | 0 | +59.72(+0.89%) |
Dec 11, 2018 | 6782 | 6788 | 6651 | 6704 | 0 | +21.50(+0.32%) |
Dec 10, 2018 | 6603 | 6710 | 6534 | 6683 | 0 | +69.47(+1.05%) |
Dec 07, 2018 | 6807 | 6849 | 6595 | 6613 | 0 | -225.58(-3.30%) |
Dec 06, 2018 | 6652 | 6840 | 6631 | 6839 | 0 | +43.64(+0.64%) |
Dec 04, 2018 | 7027 | 6795 | 6795 | 6795 | 0 | -266.92(-3.78%) |
Dec 03, 2018 | 7107 | 7107 | 7013 | 7062 | 0 | +113.12(+1.63%) |
Nov 30, 2018 | 6902 | 6951 | 6872 | 6949 | 0 | +56.61(+0.82%) |
Nov 29, 2018 | 6891 | 6938 | 6839 | 6892 | 0 | -20.93(-0.30%) |
Nov 28, 2018 | 6756 | 6915 | 6713 | 6913 | 0 | +212.29(+3.17%) |
Nov 27, 2018 | 6639 | 6715 | 6609 | 6701 | 0 | +22.70(+0.34%) |
Nov 26, 2018 | 6617 | 6680 | 6591 | 6678 | 0 | +150.99(+2.31%) |
Nov 23, 2018 | 6525 | 6592 | 6525 | 6527 | 0 | -48.31(-0.73%) |
Nov 21, 2018 | 6576 | 6576 | 6576 | 6576 | 0 | +48.70(+0.75%) |
Nov 20, 2018 | 6476 | 6614 | 6442 | 6527 | 0 | -115.96(-1.75%) |
Nov 19, 2018 | 6832 | 6841 | 6623 | 6643 | 0 | -224.10(-3.26%) |
Nov 16, 2018 | 6823 | 6898 | 6797 | 6867 | 0 | -23.43(-0.34%) |
Nov 15, 2018 | 6751 | 6909 | 6702 | 6890 | 0 | +120.58(+1.78%) |
Nov 14, 2018 | 6896 | 6916 | 6736 | 6770 | 0 | -61.04(-0.89%) |
Nov 13, 2018 | 6859 | 6951 | 6812 | 6831 | 0 | +1.81(+0.03%) |
Nov 12, 2018 | 6990 | 6999 | 6819 | 6829 | 0 | -210.05(-2.98%) |
Nov 09, 2018 | 7095 | 7104 | 6983 | 7039 | 0 | -119.44(-1.67%) |
Nov 08, 2018 | 7176 | 7192 | 7125 | 7159 | 0 | -44.54(-0.62%) |
Nov 07, 2018 | 7068 | 7206 | 7058 | 7203 | 0 | +214.28(+3.07%) |
Nov 06, 2018 | 6939 | 7025 | 6928 | 6989 | 0 | +51.76(+0.75%) |
Nov 05, 2018 | 6946 | 6953 | 6860 | 6937 | 0 | -28.20(-0.40%) |
Nov 02, 2018 | 7042 | 7085 | 6909 | 6965 | 0 | -103.88(-1.47%) |