Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2820 | 2830 | 2758 | 2767 | 21,400 | -40.32(-1.44%) |
Mar 28, 2019 | 2876 | 2877 | 2779 | 2807 | 21,249 | -52.92(-1.85%) |
Mar 27, 2019 | 2859 | 2894 | 2841 | 2860 | 38,318 | +34.03(+1.20%) |
Mar 26, 2019 | 2832 | 2846 | 2787 | 2826 | 21,598 | -6.57(-0.23%) |
Mar 25, 2019 | 2780 | 2846 | 2770 | 2833 | 14,115 | +51.87(+1.87%) |
Mar 22, 2019 | 2744 | 2815 | 2739 | 2781 | 19,100 | +20.18(+0.73%) |
Mar 21, 2019 | 2741 | 2813 | 2741 | 2761 | 20,328 | +18.99(+0.69%) |
Mar 20, 2019 | 2723 | 2765 | 2688 | 2742 | 25,987 | +9.42(+0.34%) |
Mar 19, 2019 | 2771 | 2774 | 2721 | 2732 | 25,773 | -27.74(-1.01%) |
Mar 18, 2019 | 2758 | 2780 | 2730 | 2760 | 14,479 | +35.85(+1.32%) |
Mar 15, 2019 | 2727 | 2791 | 2717 | 2724 | 28,100 | +1.44(+0.05%) |
Mar 14, 2019 | 2738 | 2759 | 2721 | 2723 | 20,003 | -16.23(-0.59%) |
Mar 13, 2019 | 2775 | 2800 | 2736 | 2739 | 18,408 | -30.46(-1.10%) |
Mar 12, 2019 | 2742 | 2774 | 2726 | 2769 | 18,038 | +30.53(+1.11%) |
Mar 11, 2019 | 2712 | 2759 | 2711 | 2739 | 19,774 | +28.93(+1.07%) |
Mar 08, 2019 | 2733 | 2768 | 2699 | 2710 | 15,300 | -41.72(-1.52%) |
Mar 07, 2019 | 2684 | 2822 | 2684 | 2752 | 41,285 | +59.37(+2.21%) |
Mar 06, 2019 | 2640 | 2713 | 2640 | 2692 | 27,080 | +53.10(+2.01%) |
Mar 05, 2019 | 2649 | 2670 | 2612 | 2639 | 22,597 | -21.41(-0.80%) |
Mar 04, 2019 | 2603 | 2662 | 2602 | 2661 | 27,119 | +59.66(+2.29%) |
Mar 01, 2019 | 2624 | 2640 | 2587 | 2601 | 25,700 | -19.00(-0.73%) |
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%) |