Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1660 | 1700 | 1600 | 1620 | 97 | -63.20(-3.75%) |
Jan 30, 2019 | 1698 | 1700 | 1600 | 1683 | 78 | +12.00(+0.72%) |
Jan 29, 2019 | 1680 | 1700 | 1651 | 1671 | 58 | +9.00(+0.54%) |
Jan 28, 2019 | 1680 | 1740 | 1629 | 1662 | 36 | -37.80(-2.22%) |
Jan 25, 2019 | 1720 | 1780 | 1680 | 1700 | 60 | -80.00(-4.49%) |
Jan 24, 2019 | 1800 | 1800 | 1720 | 1780 | 60 | +2.40(+0.14%) |
Jan 23, 2019 | 1720 | 1780 | 1600 | 1778 | 91 | +17.40(+0.99%) |
Jan 22, 2019 | 1794 | 1794 | 1700 | 1760 | 105 | -21.80(-1.22%) |
Jan 18, 2019 | 1560 | 1790 | 1560 | 1782 | 347 | +222.00(+14.23%) |
Jan 17, 2019 | 1560 | 1600 | 1518 | 1560 | 43 | +0.00(+0.00%) |
Jan 16, 2019 | 1528 | 1570 | 1500 | 1560 | 40 | +30.00(+1.96%) |
Jan 15, 2019 | 1560 | 1580 | 1500 | 1530 | 65 | -30.00(-1.92%) |
Jan 14, 2019 | 1532 | 1600 | 1532 | 1560 | 46 | +0.00(+0.00%) |
Jan 11, 2019 | 1640 | 1640 | 1520 | 1560 | 100 | -20.00(-1.27%) |
Jan 10, 2019 | 1540 | 1620 | 1520 | 1580 | 123 | +0.00(+0.00%) |
Jan 09, 2019 | 1560 | 1580 | 1500 | 1580 | 75 | +0.00(+0.00%) |
Jan 08, 2019 | 1580 | 1580 | 1500 | 1580 | 122 | +58.40(+3.84%) |
Jan 07, 2019 | 1525 | 1600 | 1406 | 1522 | 106 | -38.40(-2.46%) |
Jan 04, 2019 | 1494 | 1600 | 1410 | 1560 | 119 | +80.00(+5.41%) |
Jan 03, 2019 | 1420 | 1500 | 1320 | 1480 | 97 | +50.00(+3.50%) |
Jan 02, 2019 | 1168 | 1456 | 1162 | 1430 | 190 | +270.00(+23.28%) |
Dec 31, 2018 | 1240 | 1240 | 1120 | 1160 | 195 | -70.00(-5.69%) |
Dec 28, 2018 | 1120 | 1270 | 1106 | 1230 | 118 | +2.00(+0.16%) |
Dec 27, 2018 | 1260 | 1300 | 1180 | 1228 | 128 | -32.00(-2.54%) |
Dec 26, 2018 | 1140 | 1360 | 1106 | 1260 | 151 | +120.00(+10.53%) |
Dec 24, 2018 | 1160 | 1200 | 1100 | 1140 | 73 | -40.00(-3.39%) |
Dec 21, 2018 | 1200 | 1260 | 1100 | 1180 | 220 | -40.00(-3.28%) |
Dec 20, 2018 | 1200 | 1260 | 1180 | 1220 | 122 | -44.40(-3.51%) |
Dec 19, 2018 | 1187 | 1379 | 1160 | 1264 | 285 | +104.40(+9.00%) |
Dec 18, 2018 | 1280 | 1300 | 1060 | 1160 | 366 | -140.00(-10.77%) |
Dec 17, 2018 | 1440 | 1500 | 1100 | 1300 | 363 | -180.00(-12.16%) |
Dec 14, 2018 | 1650 | 1700 | 1440 | 1480 | 323 | -164.80(-10.02%) |
Dec 13, 2018 | 1624 | 1740 | 1600 | 1645 | 144 | -13.00(-0.78%) |
Dec 12, 2018 | 1584 | 1660 | 1584 | 1658 | 79 | +57.80(+3.61%) |
Dec 11, 2018 | 1640 | 1660 | 1598 | 1600 | 86 | -8.80(-0.55%) |
Dec 10, 2018 | 1600 | 1640 | 1573 | 1609 | 83 | +8.80(+0.55%) |
Dec 07, 2018 | 1620 | 1680 | 1600 | 1600 | 92 | +20.00(+1.27%) |
Dec 06, 2018 | 1620 | 1700 | 1560 | 1580 | 181 | -50.00(-3.07%) |
Dec 04, 2018 | 1712 | 1734 | 1550 | 1630 | 205 | -50.00(-2.98%) |
Dec 03, 2018 | 1735 | 1735 | 1642 | 1680 | 148 | -54.00(-3.11%) |
Nov 30, 2018 | 1788 | 1790 | 1630 | 1734 | 315 | +28.00(+1.64%) |
Nov 29, 2018 | 1670 | 1740 | 1560 | 1706 | 423 | +86.00(+5.31%) |
Nov 28, 2018 | 1580 | 1640 | 1520 | 1620 | 274 | +22.60(+1.41%) |
Nov 27, 2018 | 1624 | 1640 | 1540 | 1597 | 230 | -42.60(-2.60%) |
Nov 26, 2018 | 1720 | 1760 | 1620 | 1640 | 216 | -80.00(-4.65%) |
Nov 23, 2018 | 1800 | 1820 | 1700 | 1720 | 106 | -79.80(-4.43%) |
Nov 21, 2018 | 1800 | 1800 | 1800 | 0 | +29.80(+1.68%) | |
Nov 20, 2018 | 1717 | 1840 | 1655 | 1770 | 372 | +56.00(+3.27%) |
Nov 19, 2018 | 1700 | 1760 | 1700 | 1714 | 188 | +4.00(+0.23%) |
Nov 16, 2018 | 1642 | 1750 | 1638 | 1710 | 165 | +23.00(+1.36%) |
Nov 15, 2018 | 1760 | 1800 | 1600 | 1687 | 362 | -33.00(-1.92%) |
Nov 14, 2018 | 1900 | 1900 | 1700 | 1720 | 299 | -120.00(-6.52%) |
Nov 13, 2018 | 1800 | 1940 | 1760 | 1840 | 311 | +20.00(+1.10%) |
Nov 12, 2018 | 1960 | 2040 | 1800 | 1820 | 317 | -180.00(-9.00%) |
Nov 09, 2018 | 1880 | 2140 | 1880 | 2000 | 641 | +80.00(+4.17%) |
Nov 08, 2018 | 1780 | 1940 | 1780 | 1920 | 327 | +130.00(+7.26%) |
Nov 07, 2018 | 1900 | 1960 | 1727 | 1790 | 397 | -134.40(-6.98%) |
Nov 06, 2018 | 2020 | 2040 | 1820 | 1924 | 922 | -115.60(-5.67%) |
Nov 05, 2018 | 2020 | 2280 | 2000 | 2040 | 1,152 | -60.00(-2.86%) |
Nov 02, 2018 | 1890 | 2340 | 1890 | 2100 | 3,615 | +260.00(+14.13%) |