Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1597 | 1619 | 1576 | 1595 | 4,930 | +14.40(+0.91%) |
Mar 28, 2019 | 1568 | 1580 | 1544 | 1580 | 4,116 | +15.60(+1.00%) |
Mar 27, 2019 | 1594 | 1616 | 1535 | 1565 | 4,093 | -30.00(-1.88%) |
Mar 26, 2019 | 1588 | 1612 | 1572 | 1595 | 4,168 | +19.20(+1.22%) |
Mar 25, 2019 | 1570 | 1592 | 1513 | 1576 | 7,564 | +0.00(+0.00%) |
Mar 22, 2019 | 1681 | 1685 | 1571 | 1576 | 5,900 | -110.40(-6.55%) |
Mar 21, 2019 | 1624 | 1687 | 1618 | 1686 | 6,135 | +43.20(+2.63%) |
Mar 20, 2019 | 1723 | 1729 | 1621 | 1643 | 4,743 | -79.20(-4.60%) |
Mar 19, 2019 | 1728 | 1765 | 1714 | 1722 | 6,056 | -4.80(-0.28%) |
Mar 18, 2019 | 1759 | 1795 | 1716 | 1727 | 5,511 | -28.80(-1.64%) |
Mar 15, 2019 | 1762 | 1788 | 1751 | 1756 | 11,760 | +3.60(+0.21%) |
Mar 14, 2019 | 1730 | 1764 | 1716 | 1752 | 5,357 | +15.60(+0.90%) |
Mar 13, 2019 | 1681 | 1750 | 1672 | 1736 | 5,505 | +64.80(+3.88%) |
Mar 12, 2019 | 1636 | 1698 | 1630 | 1672 | 4,031 | +42.00(+2.58%) |
Mar 11, 2019 | 1624 | 1633 | 1538 | 1630 | 9,159 | +8.40(+0.52%) |
Mar 08, 2019 | 1643 | 1662 | 1608 | 1621 | 5,624 | -42.00(-2.53%) |
Mar 07, 2019 | 1655 | 1685 | 1610 | 1663 | 5,592 | +7.20(+0.43%) |
Mar 06, 2019 | 1730 | 1730 | 1650 | 1656 | 5,476 | -82.80(-4.76%) |
Mar 05, 2019 | 1757 | 1802 | 1735 | 1739 | 6,240 | -16.80(-0.96%) |
Mar 04, 2019 | 1823 | 1848 | 1734 | 1756 | 7,150 | -54.00(-2.98%) |
Mar 01, 2019 | 1782 | 1849 | 1760 | 1810 | 12,215 | +40.80(+2.31%) |
Feb 28, 2019 | 1710 | 1778 | 1661 | 1769 | 9,724 | +58.80(+3.44%) |
Feb 27, 2019 | 1676 | 1745 | 1638 | 1710 | 10,790 | +30.00(+1.79%) |
Feb 26, 2019 | 1610 | 1684 | 1598 | 1680 | 20,346 | +69.60(+4.32%) |
Feb 25, 2019 | 1577 | 1612 | 1560 | 1610 | 8,508 | +58.80(+3.79%) |
Feb 22, 2019 | 1582 | 1585 | 1506 | 1552 | 10,065 | -54.00(-3.36%) |
Feb 21, 2019 | 1580 | 1638 | 1576 | 1606 | 7,959 | +33.60(+2.14%) |
Feb 20, 2019 | 1639 | 1652 | 1553 | 1572 | 16,060 | -61.20(-3.75%) |
Feb 19, 2019 | 1721 | 1721 | 1620 | 1633 | 9,568 | -82.80(-4.83%) |
Feb 15, 2019 | 1848 | 1925 | 1674 | 1716 | 21,492 | -324.00(-15.88%) |
Feb 14, 2019 | 1849 | 1886 | 1813 | 2040 | 11,523 | +189.60(+10.25%) |
Feb 13, 2019 | 1842 | 1905 | 1842 | 1850 | 4,623 | +9.60(+0.52%) |
Feb 12, 2019 | 1804 | 1853 | 1790 | 1841 | 4,789 | +46.80(+2.61%) |
Feb 11, 2019 | 1819 | 1841 | 1770 | 1794 | 5,961 | -16.80(-0.93%) |
Feb 08, 2019 | 1818 | 1847 | 1792 | 1811 | 3,833 | -9.60(-0.53%) |
Feb 07, 2019 | 1896 | 1898 | 1795 | 1820 | 4,787 | -87.60(-4.59%) |
Feb 06, 2019 | 1949 | 1966 | 1897 | 1908 | 3,465 | -33.60(-1.73%) |
Feb 05, 2019 | 1960 | 2029 | 1890 | 1942 | 4,958 | -8.40(-0.43%) |
Feb 04, 2019 | 1990 | 2015 | 1932 | 1950 | 4,326 | -39.60(-1.99%) |
Feb 01, 2019 | 2002 | 2042 | 1968 | 1990 | 5,740 | -6.00(-0.30%) |
Jan 31, 2019 | 2010 | 2089 | 1969 | 1996 | 13,480 | +19.20(+0.97%) |
Jan 30, 2019 | 1876 | 1980 | 1876 | 1976 | 7,086 | +103.20(+5.51%) |
Jan 29, 2019 | 1832 | 1878 | 1820 | 1873 | 4,308 | +25.20(+1.36%) |
Jan 28, 2019 | 1882 | 1906 | 1819 | 1848 | 5,082 | -66.00(-3.45%) |
Jan 25, 2019 | 1874 | 1921 | 1827 | 1914 | 5,332 | +46.80(+2.51%) |
Jan 24, 2019 | 1925 | 1950 | 1847 | 1867 | 4,096 | -54.00(-2.81%) |
Jan 23, 2019 | 1922 | 1937 | 1873 | 1921 | 5,143 | +9.60(+0.50%) |
Jan 22, 2019 | 1943 | 1953 | 1844 | 1912 | 7,335 | -39.60(-2.03%) |
Jan 18, 2019 | 2024 | 2051 | 1927 | 1951 | 6,608 | -75.60(-3.73%) |
Jan 17, 2019 | 2011 | 2047 | 1998 | 2027 | 6,243 | +10.80(+0.54%) |
Jan 16, 2019 | 1985 | 2081 | 1961 | 2016 | 6,128 | +27.60(+1.39%) |
Jan 15, 2019 | 1987 | 1997 | 1948 | 1988 | 5,508 | +20.40(+1.04%) |
Jan 14, 2019 | 2028 | 2040 | 1962 | 1968 | 8,270 | -78.00(-3.81%) |
Jan 11, 2019 | 2083 | 2108 | 2036 | 2046 | 10,775 | -50.40(-2.40%) |
Jan 10, 2019 | 2021 | 2106 | 1963 | 2096 | 9,365 | +58.80(+2.89%) |
Jan 09, 2019 | 1952 | 2084 | 1932 | 2038 | 12,970 | +96.00(+4.94%) |
Jan 08, 2019 | 2014 | 2026 | 1913 | 1942 | 10,606 | -38.40(-1.94%) |
Jan 07, 2019 | 2027 | 2041 | 1957 | 1980 | 7,932 | -26.40(-1.32%) |
Jan 04, 2019 | 1985 | 2030 | 1914 | 2006 | 8,693 | +98.40(+5.16%) |
Jan 03, 2019 | 1931 | 1959 | 1838 | 1908 | 7,709 | -38.40(-1.97%) |