Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2651 | 2711 | 2640 | 2660 | 28,923 | +10.23(+0.39%) |
Jan 30, 2019 | 2637 | 2694 | 2620 | 2650 | 26,948 | +24.46(+0.93%) |
Jan 29, 2019 | 2550 | 2651 | 2489 | 2625 | 31,404 | +64.88(+2.53%) |
Jan 28, 2019 | 2470 | 2610 | 2470 | 2560 | 23,889 | +43.37(+1.72%) |
Jan 25, 2019 | 2598 | 2633 | 2495 | 2517 | 37,700 | -4.24(-0.17%) |
Jan 24, 2019 | 2500 | 2537 | 2485 | 2521 | 19,016 | +21.54(+0.86%) |
Jan 23, 2019 | 2492 | 2525 | 2470 | 2500 | 28,214 | +32.73(+1.33%) |
Jan 22, 2019 | 2498 | 2519 | 2452 | 2467 | 27,540 | -23.42(-0.94%) |
Jan 18, 2019 | 2536 | 2555 | 2481 | 2490 | 24,400 | -36.93(-1.46%) |
Jan 17, 2019 | 2519 | 2568 | 2500 | 2527 | 17,392 | -3.11(-0.12%) |
Jan 16, 2019 | 2575 | 2577 | 2519 | 2530 | 21,349 | -31.03(-1.21%) |
Jan 15, 2019 | 2526 | 2574 | 2525 | 2562 | 11,871 | +15.70(+0.62%) |
Jan 14, 2019 | 2580 | 2595 | 2535 | 2546 | 19,636 | -40.28(-1.56%) |
Jan 11, 2019 | 2565 | 2602 | 2545 | 2586 | 20,000 | +22.73(+0.89%) |
Jan 10, 2019 | 2500 | 2600 | 2500 | 2563 | 29,334 | +31.84(+1.26%) |
Jan 09, 2019 | 2485 | 2568 | 2466 | 2532 | 42,356 | +36.57(+1.47%) |
Jan 08, 2019 | 2452 | 2495 | 2425 | 2495 | 54,729 | +23.95(+0.97%) |
Jan 07, 2019 | 2407 | 2480 | 2394 | 2471 | 42,747 | +58.18(+2.41%) |
Jan 04, 2019 | 2384 | 2449 | 2365 | 2413 | 29,100 | +30.89(+1.30%) |
Jan 03, 2019 | 2425 | 2425 | 2358 | 2382 | 26,609 | -38.88(-1.61%) |
Jan 02, 2019 | 2387 | 2425 | 2285 | 2421 | 29,827 | -16.17(-0.66%) |
Dec 31, 2018 | 2422 | 2447 | 2386 | 2437 | 11,900 | +17.40(+0.72%) |
Dec 28, 2018 | 2457 | 2474 | 2385 | 2420 | 16,700 | -21.41(-0.88%) |
Dec 27, 2018 | 2398 | 2441 | 2343 | 2441 | 23,971 | +9.36(+0.38%) |
Dec 26, 2018 | 2346 | 2440 | 2297 | 2432 | 18,613 | +112.52(+4.85%) |
Dec 24, 2018 | 2344 | 2360 | 2302 | 2319 | 19,900 | -27.02(-1.15%) |
Dec 21, 2018 | 2441 | 2493 | 2346 | 2346 | 64,400 | -106.78(-4.35%) |
Dec 20, 2018 | 2411 | 2489 | 2408 | 2453 | 27,045 | +11.48(+0.47%) |
Dec 19, 2018 | 2501 | 2550 | 2440 | 2441 | 30,107 | -38.37(-1.55%) |
Dec 18, 2018 | 2451 | 2520 | 2415 | 2480 | 28,181 | +26.43(+1.08%) |
Dec 17, 2018 | 2459 | 2495 | 2415 | 2453 | 35,007 | +7.37(+0.30%) |
Dec 14, 2018 | 2422 | 2500 | 2422 | 2446 | 22,400 | +4.08(+0.17%) |
Dec 13, 2018 | 2481 | 2499 | 2440 | 2442 | 20,785 | -1.84(-0.08%) |
Dec 12, 2018 | 2434 | 2495 | 2377 | 2444 | 19,703 | +32.50(+1.35%) |
Dec 11, 2018 | 2465 | 2465 | 2401 | 2411 | 23,647 | +19.61(+0.82%) |
Dec 10, 2018 | 2450 | 2472 | 2328 | 2392 | 46,066 | -65.10(-2.65%) |
Dec 07, 2018 | 2500 | 2529 | 2450 | 2457 | 28,300 | -35.63(-1.43%) |
Dec 06, 2018 | 2416 | 2500 | 2396 | 2492 | 31,094 | +54.44(+2.23%) |
Dec 04, 2018 | 2508 | 2508 | 2420 | 2438 | 42,000 | -95.78(-3.78%) |
Dec 03, 2018 | 2471 | 2550 | 2412 | 2534 | 32,938 | +83.73(+3.42%) |
Nov 30, 2018 | 2480 | 2498 | 2440 | 2450 | 37,800 | -23.77(-0.96%) |
Nov 29, 2018 | 2548 | 2570 | 2457 | 2474 | 20,424 | -88.94(-3.47%) |
Nov 28, 2018 | 2487 | 2581 | 2432 | 2563 | 33,065 | +93.95(+3.81%) |
Nov 27, 2018 | 2487 | 2494 | 2459 | 2469 | 22,734 | -15.36(-0.62%) |
Nov 26, 2018 | 2521 | 2524 | 2461 | 2484 | 47,222 | -1.72(-0.07%) |
Nov 23, 2018 | 2480 | 2510 | 2465 | 2486 | 12,500 | +3.30(+0.13%) |
Nov 21, 2018 | 2483 | 2483 | 2483 | 0 | +38.35(+1.57%) | |
Nov 20, 2018 | 2420 | 2482 | 2420 | 2444 | 36,909 | +8.86(+0.36%) |
Nov 19, 2018 | 2418 | 2451 | 2376 | 2435 | 38,500 | +34.05(+1.42%) |
Nov 16, 2018 | 2365 | 2425 | 2324 | 2401 | 27,900 | +35.60(+1.50%) |
Nov 15, 2018 | 2290 | 2380 | 2257 | 2366 | 37,722 | +18.02(+0.77%) |
Nov 14, 2018 | 2396 | 2419 | 2345 | 2348 | 27,622 | -11.67(-0.49%) |
Nov 13, 2018 | 2336 | 2405 | 2336 | 2359 | 41,471 | +35.59(+1.53%) |
Nov 12, 2018 | 2317 | 2352 | 2298 | 2324 | 23,846 | +8.69(+0.38%) |
Nov 09, 2018 | 2294 | 2344 | 2275 | 2315 | 25,300 | +23.50(+1.03%) |
Nov 08, 2018 | 2279 | 2359 | 2185 | 2292 | 48,161 | -10.71(-0.47%) |
Nov 07, 2018 | 2371 | 2371 | 2263 | 2302 | 23,976 | -37.63(-1.61%) |
Nov 06, 2018 | 2342 | 2375 | 2334 | 2340 | 32,377 | -1.65(-0.07%) |
Nov 05, 2018 | 2284 | 2359 | 2283 | 2342 | 49,886 | +83.20(+3.68%) |
Nov 02, 2018 | 2360 | 2360 | 2245 | 2258 | 41,000 | -92.05(-3.92%) |