Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7533 | 7562 | 7516 | 7533 | 0 | -21.98(-0.29%) |
Feb 27, 2019 | 7526 | 7562 | 7485 | 7555 | 0 | +5.21(+0.07%) |
Feb 26, 2019 | 7535 | 7573 | 7524 | 7549 | 0 | -5.16(-0.07%) |
Feb 25, 2019 | 7585 | 7603 | 7552 | 7554 | 0 | +26.92(+0.36%) |
Feb 22, 2019 | 7482 | 7528 | 7479 | 7528 | 0 | +67.83(+0.91%) |
Feb 21, 2019 | 7475 | 7486 | 7431 | 7460 | 0 | -29.36(-0.39%) |
Feb 20, 2019 | 7490 | 7514 | 7455 | 7489 | 0 | +2.30(+0.03%) |
Feb 19, 2019 | 7451 | 7508 | 7450 | 7487 | 0 | +14.36(+0.19%) |
Feb 15, 2019 | 7469 | 7472 | 7472 | 7472 | 0 | +45.46(+0.61%) |
Feb 14, 2019 | 7390 | 7454 | 7376 | 7427 | 0 | +6.57(+0.09%) |
Feb 13, 2019 | 7437 | 7462 | 7414 | 7420 | 0 | +5.76(+0.08%) |
Feb 12, 2019 | 7359 | 7419 | 7350 | 7415 | 0 | +106.72(+1.46%) |
Feb 11, 2019 | 7327 | 7344 | 7290 | 7308 | 0 | +9.70(+0.13%) |
Feb 08, 2019 | 7232 | 7299 | 7225 | 7298 | 0 | +9.85(+0.14%) |
Feb 07, 2019 | 7316 | 7337 | 7235 | 7288 | 0 | -86.93(-1.18%) |
Feb 06, 2019 | 7400 | 7411 | 7347 | 7375 | 0 | -26.80(-0.36%) |
Feb 05, 2019 | 7356 | 7409 | 7355 | 7402 | 0 | +54.54(+0.74%) |
Feb 04, 2019 | 7266 | 7348 | 7261 | 7348 | 0 | +83.67(+1.15%) |
Feb 01, 2019 | 7256 | 7300 | 7243 | 7264 | 0 | -17.87(-0.25%) |
Jan 31, 2019 | 7208 | 7303 | 7206 | 7282 | 0 | +98.66(+1.37%) |
Jan 30, 2019 | 7095 | 7201 | 7066 | 7183 | 0 | +154.79(+2.20%) |
Jan 29, 2019 | 7087 | 7092 | 7011 | 7028 | 0 | -57.39(-0.81%) |
Jan 28, 2019 | 7075 | 7086 | 7034 | 7086 | 0 | -79.18(-1.11%) |
Jan 25, 2019 | 7128 | 7175 | 7111 | 7165 | 0 | +91.40(+1.29%) |
Jan 24, 2019 | 7042 | 7079 | 7030 | 7073 | 0 | +47.69(+0.68%) |
Jan 23, 2019 | 7062 | 7085 | 6953 | 7026 | 0 | +5.41(+0.08%) |
Jan 22, 2019 | 7110 | 7110 | 6980 | 7020 | 0 | -136.87(-1.91%) |
Jan 18, 2019 | 7134 | 7157 | 7157 | 7157 | 0 | +72.77(+1.03%) |
Jan 17, 2019 | 7010 | 7114 | 7004 | 7084 | 0 | +49.77(+0.71%) |
Jan 16, 2019 | 7034 | 7080 | 7028 | 7035 | 0 | +128.77(+1.86%) |
Jan 14, 2019 | 6908 | 6936 | 6887 | 6906 | 0 | -65.56(-0.94%) |
Jan 11, 2019 | 6947 | 6976 | 6934 | 6971 | 0 | -14.59(-0.21%) |
Jan 10, 2019 | 6909 | 6991 | 6877 | 6986 | 0 | +28.99(+0.42%) |
Jan 09, 2019 | 6923 | 6985 | 6900 | 6957 | 0 | +60.08(+0.87%) |
Jan 08, 2019 | 6893 | 6910 | 6796 | 6897 | 0 | +73.53(+1.08%) |
Jan 07, 2019 | 6758 | 6856 | 6741 | 6823 | 0 | +84.61(+1.26%) |
Jan 04, 2019 | 6567 | 6761 | 6554 | 6739 | 0 | +275.36(+4.26%) |
Jan 03, 2019 | 6585 | 6600 | 6457 | 6464 | 0 | -202.44(-3.04%) |
Jan 02, 2019 | 6507 | 6694 | 6507 | 6666 | 0 | +30.66(+0.46%) |
Dec 31, 2018 | 6650 | 6635 | 6635 | 6635 | 0 | +50.76(+0.77%) |
Dec 28, 2018 | 6617 | 6684 | 6529 | 6585 | 0 | +5.03(+0.08%) |
Dec 27, 2018 | 6457 | 6583 | 6337 | 6579 | 0 | +25.13(+0.38%) |
Dec 26, 2018 | 6258 | 6556 | 6214 | 6554 | 0 | +361.44(+5.84%) |
Dec 24, 2018 | 6573 | 6193 | 6193 | 6193 | 0 | -140.07(-2.21%) |
Dec 21, 2018 | 6573 | 6587 | 6305 | 6333 | 0 | -195.42(-2.99%) |
Dec 20, 2018 | 6608 | 6666 | 6448 | 6528 | 0 | -108.42(-1.63%) |
Dec 19, 2018 | 6778 | 6869 | 6589 | 6637 | 0 | -147.08(-2.17%) |
Dec 18, 2018 | 6810 | 6847 | 6734 | 6784 | 0 | +30.18(+0.45%) |
Dec 17, 2018 | 6886 | 6932 | 6710 | 6754 | 0 | -156.93(-2.27%) |
Dec 14, 2018 | 6986 | 7027 | 6899 | 6911 | 0 | -159.67(-2.26%) |
Dec 13, 2018 | 7135 | 7155 | 7035 | 7070 | 0 | -27.98(-0.39%) |
Dec 12, 2018 | 7127 | 7197 | 7097 | 7098 | 0 | +66.48(+0.95%) |
Dec 11, 2018 | 7122 | 7130 | 6983 | 7032 | 0 | +11.31(+0.16%) |
Dec 10, 2018 | 6960 | 7048 | 6879 | 7021 | 0 | +51.27(+0.74%) |
Dec 07, 2018 | 7163 | 7205 | 6945 | 6969 | 0 | -219.01(-3.05%) |
Dec 06, 2018 | 7017 | 7190 | 6984 | 7188 | 0 | +29.83(+0.42%) |
Dec 04, 2018 | 7408 | 7158 | 7158 | 7158 | 0 | -283.08(-3.80%) |