Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2790 | 2910 | 2700 | 2869 | 817 | +78.90(+2.83%) |
Mar 28, 2019 | 2850 | 2850 | 2670 | 2790 | 759 | +60.30(+2.21%) |
Mar 27, 2019 | 2532 | 2937 | 2496 | 2730 | 1,496 | +192.00(+7.57%) |
Mar 26, 2019 | 2457 | 2550 | 2370 | 2538 | 713 | -17.40(-0.68%) |
Mar 25, 2019 | 2610 | 2625 | 2340 | 2555 | 1,247 | -99.00(-3.73%) |
Mar 22, 2019 | 2760 | 2784 | 2550 | 2654 | 1,167 | -135.90(-4.87%) |
Mar 21, 2019 | 2580 | 2820 | 2550 | 2790 | 1,231 | -60.00(-2.11%) |
Mar 20, 2019 | 3090 | 3120 | 2340 | 2850 | 3,562 | -240.00(-7.77%) |
Mar 19, 2019 | 3090 | 3210 | 2940 | 3090 | 2,753 | -60.00(-1.90%) |
Mar 18, 2019 | 2850 | 3300 | 2730 | 3150 | 5,705 | +480.00(+17.98%) |
Mar 15, 2019 | 2190 | 2670 | 2166 | 2670 | 4,090 | +480.00(+21.92%) |
Mar 14, 2019 | 1980 | 2190 | 1950 | 2190 | 2,069 | +240.00(+12.31%) |
Mar 13, 2019 | 1950 | 1950 | 1890 | 1950 | 514 | +0.00(+0.00%) |
Mar 12, 2019 | 1920 | 1950 | 1864 | 1950 | 432 | +31.20(+1.63%) |
Mar 11, 2019 | 1950 | 1980 | 1830 | 1919 | 987 | +79.80(+4.34%) |
Mar 08, 2019 | 1800 | 1860 | 1740 | 1839 | 935 | -60.90(-3.21%) |
Mar 07, 2019 | 1740 | 1950 | 1586 | 1900 | 2,004 | +129.90(+7.34%) |
Mar 06, 2019 | 1890 | 2010 | 1740 | 1770 | 2,242 | +30.00(+1.72%) |
Mar 05, 2019 | 2040 | 2070 | 1470 | 1740 | 2,572 | -300.00(-14.71%) |
Mar 04, 2019 | 2070 | 2130 | 1950 | 2040 | 2,244 | +0.00(+0.00%) |
Mar 01, 2019 | 1980 | 2100 | 1890 | 2040 | 2,522 | +60.00(+3.03%) |
Feb 28, 2019 | 1950 | 2010 | 1800 | 1980 | 2,090 | +60.00(+3.12%) |
Feb 27, 2019 | 1590 | 2010 | 1530 | 1920 | 3,970 | +333.30(+21.01%) |
Feb 26, 2019 | 1455 | 1617 | 1410 | 1587 | 1,963 | +206.70(+14.98%) |
Feb 25, 2019 | 1350 | 1410 | 1290 | 1380 | 1,084 | +87.00(+6.73%) |
Feb 22, 2019 | 1380 | 1380 | 1245 | 1293 | 557 | -64.80(-4.77%) |
Feb 21, 2019 | 1410 | 1410 | 1230 | 1358 | 822 | -37.20(-2.67%) |
Feb 20, 2019 | 1470 | 1470 | 1380 | 1395 | 800 | +15.00(+1.09%) |
Feb 19, 2019 | 1350 | 1410 | 1320 | 1380 | 1,023 | +63.00(+4.78%) |
Feb 15, 2019 | 1320 | 1347 | 1215 | 1317 | 857 | +27.00(+2.09%) |
Feb 14, 2019 | 1230 | 1350 | 1230 | 1290 | 1,493 | +60.00(+4.88%) |
Feb 13, 2019 | 1166 | 1230 | 1137 | 1230 | 559 | +89.70(+7.87%) |
Feb 12, 2019 | 1167 | 1170 | 1050 | 1140 | 604 | -3.30(-0.29%) |
Feb 11, 2019 | 1170 | 1170 | 1101 | 1144 | 402 | -11.40(-0.99%) |
Feb 08, 2019 | 1125 | 1185 | 1086 | 1155 | 625 | +44.70(+4.03%) |
Feb 07, 2019 | 1168 | 1170 | 1050 | 1110 | 695 | -58.20(-4.98%) |
Feb 06, 2019 | 1200 | 1242 | 1132 | 1168 | 1,173 | -1.50(-0.13%) |
Feb 05, 2019 | 1110 | 1290 | 1080 | 1170 | 3,662 | +93.00(+8.64%) |
Feb 04, 2019 | 1020 | 1140 | 1005 | 1077 | 1,416 | +18.00(+1.70%) |
Feb 01, 2019 | 1035 | 1077 | 975.00 | 1059 | 731 | +39.00(+3.82%) |
Jan 31, 2019 | 990.00 | 1071 | 960.00 | 1020 | 290 | +33.00(+3.34%) |
Jan 30, 2019 | 1013 | 1050 | 909.90 | 987.00 | 457 | -46.20(-4.47%) |
Jan 29, 2019 | 1080 | 1080 | 1008 | 1033 | 676 | -25.80(-2.44%) |
Jan 28, 2019 | 1014 | 1080 | 990.00 | 1059 | 1,164 | +69.00(+6.97%) |
Jan 25, 2019 | 960.00 | 1020 | 930.00 | 990.00 | 467 | +30.30(+3.16%) |
Jan 24, 2019 | 930.00 | 960.00 | 858.30 | 959.70 | 302 | +1.50(+0.16%) |
Jan 23, 2019 | 990.00 | 990.00 | 930.00 | 958.20 | 325 | -10.80(-1.11%) |
Jan 22, 2019 | 870.00 | 982.50 | 870.00 | 969.00 | 731 | +99.00(+11.38%) |
Jan 18, 2019 | 840.00 | 870.00 | 810.00 | 870.00 | 265 | +36.00(+4.32%) |
Jan 17, 2019 | 881.10 | 886.80 | 810.00 | 834.00 | 182 | -5.40(-0.64%) |
Jan 16, 2019 | 856.20 | 893.70 | 780.00 | 839.40 | 656 | -52.80(-5.92%) |
Jan 15, 2019 | 1050 | 1057 | 870.00 | 892.20 | 1,695 | -143.10(-13.82%) |
Jan 14, 2019 | 1010 | 1080 | 960.00 | 1035 | 1,225 | +45.30(+4.58%) |
Jan 11, 2019 | 900.00 | 1020 | 870.00 | 990.00 | 1,406 | +90.00(+10.00%) |
Jan 10, 2019 | 870.00 | 930.00 | 810.00 | 900.00 | 412 | -21.00(-2.28%) |
Jan 09, 2019 | 968.40 | 987.00 | 900.00 | 921.00 | 572 | -1.50(-0.16%) |
Jan 08, 2019 | 810.00 | 990.00 | 771.00 | 922.50 | 2,383 | +112.50(+13.89%) |
Jan 07, 2019 | 810.00 | 816.00 | 750.00 | 810.00 | 150 | +30.00(+3.85%) |
Jan 04, 2019 | 810.00 | 810.00 | 735.00 | 780.00 | 282 | -22.80(-2.84%) |
Jan 03, 2019 | 810.00 | 839.40 | 750.00 | 802.80 | 248 | -37.20(-4.43%) |