Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2639 | 2656 | 2602 | 2620 | 26,058 | -23.10(-0.87%) |
Feb 27, 2019 | 2626 | 2665 | 2595 | 2643 | 23,639 | +10.13(+0.38%) |
Feb 26, 2019 | 2635 | 2677 | 2607 | 2633 | 39,424 | -14.77(-0.56%) |
Feb 25, 2019 | 2681 | 2702 | 2630 | 2648 | 15,483 | -32.26(-1.20%) |
Feb 22, 2019 | 2668 | 2707 | 2653 | 2680 | 18,400 | +36.15(+1.37%) |
Feb 21, 2019 | 2570 | 2654 | 2562 | 2644 | 23,598 | +53.55(+2.07%) |
Feb 20, 2019 | 2600 | 2643 | 2575 | 2590 | 36,904 | -32.40(-1.24%) |
Feb 19, 2019 | 2668 | 2699 | 2606 | 2623 | 43,192 | -40.15(-1.51%) |
Feb 15, 2019 | 2669 | 2698 | 2650 | 2663 | 18,300 | +6.27(+0.24%) |
Feb 14, 2019 | 2579 | 2676 | 2579 | 2657 | 23,682 | +55.78(+2.14%) |
Feb 13, 2019 | 2700 | 2700 | 2599 | 2601 | 19,847 | -90.66(-3.37%) |
Feb 12, 2019 | 2614 | 2705 | 2614 | 2691 | 31,338 | +89.46(+3.44%) |
Feb 11, 2019 | 2598 | 2625 | 2577 | 2602 | 18,432 | +22.92(+0.89%) |
Feb 08, 2019 | 2613 | 2625 | 2565 | 2579 | 44,100 | -37.53(-1.43%) |
Feb 07, 2019 | 2514 | 2617 | 2514 | 2617 | 18,826 | +81.40(+3.21%) |
Feb 06, 2019 | 2646 | 2646 | 2523 | 2535 | 18,197 | -77.16(-2.95%) |
Feb 05, 2019 | 2632 | 2650 | 2605 | 2612 | 16,857 | -16.08(-0.61%) |
Feb 04, 2019 | 2650 | 2668 | 2598 | 2628 | 20,994 | -7.29(-0.28%) |
Feb 01, 2019 | 2654 | 2686 | 2618 | 2636 | 20,500 | -24.26(-0.91%) |
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%) |