Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6000 | 6250 | 5925 | 5975 | 12 | -200.00(-3.24%) |
Jan 30, 2019 | 6300 | 6325 | 6120 | 6175 | 2 | -50.00(-0.80%) |
Jan 29, 2019 | 6200 | 6275 | 6125 | 6225 | 3 | -25.00(-0.40%) |
Jan 28, 2019 | 6075 | 6425 | 6075 | 6250 | 9 | +0.00(+0.00%) |
Jan 25, 2019 | 6125 | 6250 | 6100 | 6250 | 5 | +100.00(+1.63%) |
Jan 24, 2019 | 5975 | 6250 | 5875 | 6150 | 8 | +400.00(+6.96%) |
Jan 23, 2019 | 5983 | 5983 | 5750 | 5750 | 10 | -200.00(-3.36%) |
Jan 22, 2019 | 6225 | 6300 | 5925 | 5950 | 5 | -400.00(-6.30%) |
Jan 18, 2019 | 6350 | 6650 | 6275 | 6350 | 10 | -175.00(-2.68%) |
Jan 17, 2019 | 6775 | 6900 | 6475 | 6525 | 22 | -125.00(-1.88%) |
Jan 16, 2019 | 6700 | 6960 | 6525 | 6650 | 11 | -50.00(-0.75%) |
Jan 15, 2019 | 6150 | 7125 | 6150 | 6700 | 21 | +650.00(+10.74%) |
Jan 14, 2019 | 6200 | 6654 | 6050 | 6050 | 6 | -700.00(-10.37%) |
Jan 11, 2019 | 6375 | 7025 | 6375 | 6750 | 13 | +500.00(+8.00%) |
Jan 10, 2019 | 6375 | 6750 | 6250 | 6250 | 8 | -300.00(-4.58%) |
Jan 09, 2019 | 6175 | 6905 | 5925 | 6550 | 18 | +375.00(+6.07%) |
Jan 08, 2019 | 6350 | 6430 | 6013 | 6175 | 7 | -325.00(-5.00%) |
Jan 07, 2019 | 6375 | 6500 | 6150 | 6500 | 27 | +100.00(+1.56%) |
Jan 04, 2019 | 5925 | 6400 | 5750 | 6400 | 49 | +400.00(+6.67%) |
Jan 03, 2019 | 5450 | 6450 | 5325 | 6000 | 29 | +500.00(+9.09%) |
Jan 02, 2019 | 5175 | 5500 | 5125 | 5500 | 4 | +325.00(+6.28%) |
Dec 31, 2018 | 5300 | 5575 | 5050 | 5175 | 14 | -150.00(-2.82%) |
Dec 28, 2018 | 5175 | 5500 | 5150 | 5325 | 15 | +125.00(+2.40%) |
Dec 27, 2018 | 4975 | 5325 | 4825 | 5200 | 18 | +250.00(+5.05%) |
Dec 26, 2018 | 5400 | 5400 | 4750 | 4950 | 26 | -250.00(-4.81%) |
Dec 24, 2018 | 5175 | 5450 | 5125 | 5200 | 11 | -100.00(-1.89%) |
Dec 21, 2018 | 5700 | 5700 | 5250 | 5300 | 11 | -150.00(-2.75%) |
Dec 20, 2018 | 5375 | 5600 | 5050 | 5450 | 20 | +50.00(+0.93%) |
Dec 19, 2018 | 5375 | 5400 | 5025 | 5400 | 25 | +50.00(+0.93%) |
Dec 18, 2018 | 5225 | 5475 | 5225 | 5350 | 10 | +125.00(+2.39%) |
Dec 17, 2018 | 5400 | 5512 | 5162 | 5225 | 26 | -250.00(-4.57%) |
Dec 14, 2018 | 5675 | 5825 | 5400 | 5475 | 18 | -150.00(-2.67%) |
Dec 13, 2018 | 5850 | 5850 | 5525 | 5625 | 14 | -249.75(-4.25%) |
Dec 12, 2018 | 5800 | 6050 | 5775 | 5875 | 20 | +74.75(+1.29%) |
Dec 11, 2018 | 5825 | 6000 | 5675 | 5800 | 36 | +25.00(+0.43%) |
Dec 10, 2018 | 6125 | 6125 | 5750 | 5775 | 19 | -475.00(-7.60%) |
Dec 07, 2018 | 6200 | 6400 | 6150 | 6250 | 8 | -25.00(-0.40%) |
Dec 06, 2018 | 6125 | 6450 | 6050 | 6275 | 18 | +200.00(+3.29%) |
Dec 04, 2018 | 6050 | 6250 | 6050 | 6075 | 6 | +12.50(+0.21%) |
Dec 03, 2018 | 6253 | 6375 | 6000 | 6062 | 18 | -62.50(-1.02%) |
Nov 30, 2018 | 6250 | 6375 | 6125 | 6125 | 7 | -225.00(-3.54%) |
Nov 29, 2018 | 6050 | 6425 | 6025 | 6350 | 10 | +275.00(+4.53%) |
Nov 28, 2018 | 6000 | 6225 | 5976 | 6075 | 8 | +50.00(+0.83%) |
Nov 27, 2018 | 6075 | 6139 | 6000 | 6025 | 7 | -100.00(-1.63%) |
Nov 26, 2018 | 6325 | 6325 | 6075 | 6125 | 12 | -200.00(-3.16%) |
Nov 23, 2018 | 6275 | 6350 | 6175 | 6325 | 1 | -25.00(-0.39%) |
Nov 21, 2018 | 6350 | 6350 | 6350 | 0 | +50.00(+0.79%) | |
Nov 20, 2018 | 6325 | 6325 | 6050 | 6300 | 7 | +0.00(+0.00%) |
Nov 19, 2018 | 6300 | 6450 | 6128 | 6300 | 6 | +50.00(+0.80%) |
Nov 16, 2018 | 6900 | 6900 | 6250 | 6250 | 21 | -625.00(-9.09%) |
Nov 15, 2018 | 6375 | 6875 | 6375 | 6875 | 21 | +500.00(+7.84%) |
Nov 14, 2018 | 6275 | 6850 | 6125 | 6375 | 43 | -250.00(-3.77%) |
Nov 13, 2018 | 6750 | 6825 | 6375 | 6625 | 14 | -250.00(-3.64%) |
Nov 12, 2018 | 6800 | 6875 | 6400 | 6875 | 7 | +175.00(+2.61%) |
Nov 09, 2018 | 6750 | 6875 | 6375 | 6700 | 4 | -50.00(-0.74%) |
Nov 08, 2018 | 6775 | 6775 | 6500 | 6750 | 10 | -125.00(-1.82%) |
Nov 07, 2018 | 6950 | 7000 | 6500 | 6875 | 26 | +0.00(+0.00%) |
Nov 06, 2018 | 7300 | 7300 | 6625 | 6875 | 52 | +625.00(+10.00%) |
Nov 05, 2018 | 6475 | 6571 | 6200 | 6250 | 15 | -275.00(-4.21%) |
Nov 02, 2018 | 6450 | 6975 | 6300 | 6525 | 16 | +125.00(+1.95%) |