Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38880 | 40680 | 38040 | 40080 | 4 | +1440.00(+3.73%) |
Mar 28, 2019 | 39240 | 39240 | 37800 | 38640 | 2 | -360.00(-0.92%) |
Mar 27, 2019 | 38640 | 41160 | 37440 | 39000 | 2 | +600.00(+1.56%) |
Mar 26, 2019 | 38640 | 40320 | 37560 | 38400 | 3 | +0.00(+0.00%) |
Mar 25, 2019 | 39720 | 41922 | 38280 | 38400 | 4 | -840.00(-2.14%) |
Mar 22, 2019 | 40440 | 41160 | 39000 | 39240 | 10 | -2040.00(-4.94%) |
Mar 21, 2019 | 41760 | 43560 | 41160 | 41280 | 10 | -720.00(-1.71%) |
Mar 20, 2019 | 44520 | 46140 | 41040 | 42000 | 7 | -2760.00(-6.17%) |
Mar 19, 2019 | 48480 | 49200 | 44328 | 44760 | 15 | -2520.00(-5.33%) |
Mar 18, 2019 | 46920 | 47760 | 45000 | 47280 | 7 | +840.00(+1.81%) |
Mar 15, 2019 | 46080 | 47400 | 44700 | 46440 | 25 | +360.00(+0.78%) |
Mar 14, 2019 | 48000 | 48120 | 45840 | 46080 | 3 | -480.00(-1.03%) |
Mar 13, 2019 | 45720 | 48720 | 45600 | 46560 | 4 | +1200.00(+2.65%) |
Mar 12, 2019 | 45480 | 47040 | 44347 | 45360 | 10 | -120.00(-0.26%) |
Mar 11, 2019 | 48383 | 48383 | 44640 | 45480 | 3 | +1200.00(+2.71%) |
Mar 08, 2019 | 45480 | 46800 | 44040 | 44280 | 10 | -1080.00(-2.38%) |
Mar 07, 2019 | 44520 | 45480 | 43441 | 45360 | 4 | +960.00(+2.16%) |
Mar 06, 2019 | 47520 | 48120 | 44040 | 44400 | 3 | -3360.00(-7.04%) |
Mar 05, 2019 | 48120 | 48720 | 47400 | 47760 | 1 | -480.00(-1.00%) |
Mar 04, 2019 | 47760 | 49080 | 46800 | 48240 | 4 | +360.00(+0.75%) |
Mar 01, 2019 | 48480 | 48600 | 47280 | 47880 | 2 | +120.00(+0.25%) |
Feb 28, 2019 | 48480 | 49440 | 47040 | 47760 | 11 | -480.00(-1.00%) |
Feb 27, 2019 | 46560 | 48240 | 46200 | 48240 | 6 | +1440.00(+3.08%) |
Feb 26, 2019 | 46920 | 50520 | 46200 | 46800 | 5 | +0.00(+0.00%) |
Feb 25, 2019 | 48480 | 50046 | 46440 | 46800 | 3 | -1440.00(-2.99%) |
Feb 22, 2019 | 47760 | 49260 | 47640 | 48240 | 5 | +840.00(+1.77%) |
Feb 21, 2019 | 49320 | 49680 | 47160 | 47400 | 9 | -1560.00(-3.19%) |
Feb 20, 2019 | 50640 | 52800 | 48000 | 48960 | 6 | -1080.00(-2.16%) |
Feb 19, 2019 | 49800 | 51750 | 49200 | 50040 | 3 | +120.00(+0.24%) |
Feb 15, 2019 | 49320 | 51360 | 48480 | 49920 | 8 | +1200.00(+2.46%) |
Feb 14, 2019 | 51240 | 51480 | 48600 | 48720 | 5 | -2760.00(-5.36%) |
Feb 13, 2019 | 53040 | 54780 | 51240 | 51480 | 10 | -1560.00(-2.94%) |
Feb 12, 2019 | 53520 | 56160 | 52560 | 53040 | 6 | -360.00(-0.67%) |
Feb 11, 2019 | 51360 | 54582 | 51000 | 53400 | 3 | +2280.00(+4.46%) |
Feb 08, 2019 | 48360 | 52200 | 48360 | 51120 | 4 | +2160.00(+4.41%) |
Feb 07, 2019 | 48360 | 49920 | 47220 | 48960 | 2 | +0.00(+0.00%) |
Feb 06, 2019 | 49320 | 50160 | 47760 | 48960 | 1 | -360.00(-0.73%) |
Feb 05, 2019 | 48480 | 50280 | 48180 | 49320 | 3 | +1200.00(+2.49%) |
Feb 04, 2019 | 47400 | 50520 | 47400 | 48120 | 2 | +540.00(+1.13%) |
Feb 01, 2019 | 47160 | 48480 | 45600 | 47580 | 4 | +300.00(+0.63%) |
Jan 31, 2019 | 43200 | 48600 | 43200 | 47280 | 20 | +4080.00(+9.44%) |
Jan 30, 2019 | 43560 | 43800 | 42240 | 43200 | 2 | +0.00(+0.00%) |
Jan 29, 2019 | 43200 | 45120 | 42000 | 43200 | 10 | +240.00(+0.56%) |
Jan 28, 2019 | 43080 | 44160 | 41160 | 42960 | 8 | -360.00(-0.83%) |
Jan 25, 2019 | 42600 | 45120 | 42120 | 43320 | 15 | +1200.00(+2.85%) |
Jan 24, 2019 | 42480 | 43440 | 41760 | 42120 | 7 | -240.00(-0.57%) |
Jan 23, 2019 | 43320 | 44880 | 41880 | 42360 | 2 | -840.00(-1.94%) |
Jan 22, 2019 | 44520 | 45840 | 42360 | 43200 | 3 | -1800.00(-4.00%) |
Jan 18, 2019 | 45600 | 46920 | 44760 | 45000 | 4 | -240.00(-0.53%) |
Jan 17, 2019 | 45120 | 45780 | 43920 | 45240 | 5 | +0.00(+0.00%) |
Jan 16, 2019 | 40680 | 46800 | 40680 | 45240 | 5 | -600.00(-1.31%) |
Jan 15, 2019 | 46200 | 46498 | 44400 | 45840 | 3 | -240.00(-0.52%) |
Jan 14, 2019 | 47160 | 48000 | 45960 | 46080 | 4 | -1440.00(-3.03%) |
Jan 11, 2019 | 46800 | 47880 | 46800 | 47520 | 8 | +600.00(+1.28%) |
Jan 10, 2019 | 46920 | 47880 | 42600 | 46920 | 4 | -480.00(-1.01%) |
Jan 09, 2019 | 48720 | 48720 | 45960 | 47400 | 3 | -480.00(-1.00%) |
Jan 08, 2019 | 48720 | 49200 | 47400 | 47880 | 38 | -240.00(-0.50%) |
Jan 07, 2019 | 46680 | 50040 | 46680 | 48120 | 9 | +1440.00(+3.08%) |
Jan 04, 2019 | 45600 | 47160 | 42960 | 46680 | 5 | +1920.00(+4.29%) |
Jan 03, 2019 | 44400 | 47640 | 43680 | 44760 | 6 | -2400.00(-5.09%) |