Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1820 | 1880 | 1800 | 1802 | 129 | -78.20(-4.16%) |
Feb 27, 2019 | 1844 | 1900 | 1804 | 1880 | 70 | +0.20(+0.01%) |
Feb 26, 2019 | 1900 | 1940 | 1820 | 1880 | 96 | +12.20(+0.65%) |
Feb 25, 2019 | 1809 | 2000 | 1809 | 1868 | 178 | +27.80(+1.51%) |
Feb 22, 2019 | 1820 | 1920 | 1800 | 1840 | 199 | +39.80(+2.21%) |
Feb 21, 2019 | 1900 | 2000 | 1800 | 1800 | 182 | -111.80(-5.85%) |
Feb 20, 2019 | 2060 | 2080 | 1800 | 1912 | 344 | -148.00(-7.18%) |
Feb 19, 2019 | 2140 | 2180 | 2000 | 2060 | 245 | -80.00(-3.74%) |
Feb 15, 2019 | 2240 | 2260 | 2100 | 2140 | 259 | -120.00(-5.31%) |
Feb 14, 2019 | 2220 | 2340 | 2060 | 2260 | 557 | +40.00(+1.80%) |
Feb 13, 2019 | 2040 | 2360 | 2020 | 2220 | 1,321 | +240.00(+12.12%) |
Feb 12, 2019 | 1860 | 2000 | 1840 | 1980 | 482 | +160.00(+8.79%) |
Feb 11, 2019 | 2000 | 2140 | 1800 | 1820 | 1,497 | +40.00(+2.25%) |
Feb 08, 2019 | 1720 | 1790 | 1640 | 1780 | 155 | +100.00(+5.95%) |
Feb 07, 2019 | 1700 | 1720 | 1640 | 1680 | 34 | -7.60(-0.45%) |
Feb 06, 2019 | 1648 | 1698 | 1600 | 1688 | 31 | +39.80(+2.42%) |
Feb 05, 2019 | 1680 | 1720 | 1645 | 1648 | 43 | -52.00(-3.06%) |
Feb 04, 2019 | 1630 | 1700 | 1600 | 1700 | 44 | +49.80(+3.02%) |
Feb 01, 2019 | 1600 | 1680 | 1600 | 1650 | 36 | +30.00(+1.85%) |
Jan 31, 2019 | 1660 | 1700 | 1600 | 1620 | 97 | -63.20(-3.75%) |
Jan 30, 2019 | 1698 | 1700 | 1600 | 1683 | 78 | +12.00(+0.72%) |
Jan 29, 2019 | 1680 | 1700 | 1651 | 1671 | 58 | +9.00(+0.54%) |
Jan 28, 2019 | 1680 | 1740 | 1629 | 1662 | 36 | -37.80(-2.22%) |
Jan 25, 2019 | 1720 | 1780 | 1680 | 1700 | 60 | -80.00(-4.49%) |
Jan 24, 2019 | 1800 | 1800 | 1720 | 1780 | 60 | +2.40(+0.14%) |
Jan 23, 2019 | 1720 | 1780 | 1600 | 1778 | 91 | +17.40(+0.99%) |
Jan 22, 2019 | 1794 | 1794 | 1700 | 1760 | 105 | -21.80(-1.22%) |
Jan 18, 2019 | 1560 | 1790 | 1560 | 1782 | 347 | +222.00(+14.23%) |
Jan 17, 2019 | 1560 | 1600 | 1518 | 1560 | 43 | +0.00(+0.00%) |
Jan 16, 2019 | 1528 | 1570 | 1500 | 1560 | 40 | +30.00(+1.96%) |
Jan 15, 2019 | 1560 | 1580 | 1500 | 1530 | 65 | -30.00(-1.92%) |
Jan 14, 2019 | 1532 | 1600 | 1532 | 1560 | 46 | +0.00(+0.00%) |
Jan 11, 2019 | 1640 | 1640 | 1520 | 1560 | 100 | -20.00(-1.27%) |
Jan 10, 2019 | 1540 | 1620 | 1520 | 1580 | 123 | +0.00(+0.00%) |
Jan 09, 2019 | 1560 | 1580 | 1500 | 1580 | 75 | +0.00(+0.00%) |
Jan 08, 2019 | 1580 | 1580 | 1500 | 1580 | 122 | +58.40(+3.84%) |
Jan 07, 2019 | 1525 | 1600 | 1406 | 1522 | 106 | -38.40(-2.46%) |
Jan 04, 2019 | 1494 | 1600 | 1410 | 1560 | 119 | +80.00(+5.41%) |
Jan 03, 2019 | 1420 | 1500 | 1320 | 1480 | 97 | +50.00(+3.50%) |
Jan 02, 2019 | 1168 | 1456 | 1162 | 1430 | 190 | +270.00(+23.28%) |
Dec 31, 2018 | 1240 | 1240 | 1120 | 1160 | 195 | -70.00(-5.69%) |
Dec 28, 2018 | 1120 | 1270 | 1106 | 1230 | 118 | +2.00(+0.16%) |
Dec 27, 2018 | 1260 | 1300 | 1180 | 1228 | 128 | -32.00(-2.54%) |
Dec 26, 2018 | 1140 | 1360 | 1106 | 1260 | 151 | +120.00(+10.53%) |
Dec 24, 2018 | 1160 | 1200 | 1100 | 1140 | 73 | -40.00(-3.39%) |
Dec 21, 2018 | 1200 | 1260 | 1100 | 1180 | 220 | -40.00(-3.28%) |
Dec 20, 2018 | 1200 | 1260 | 1180 | 1220 | 122 | -44.40(-3.51%) |
Dec 19, 2018 | 1187 | 1379 | 1160 | 1264 | 285 | +104.40(+9.00%) |
Dec 18, 2018 | 1280 | 1300 | 1060 | 1160 | 366 | -140.00(-10.77%) |
Dec 17, 2018 | 1440 | 1500 | 1100 | 1300 | 363 | -180.00(-12.16%) |
Dec 14, 2018 | 1650 | 1700 | 1440 | 1480 | 323 | -164.80(-10.02%) |
Dec 13, 2018 | 1624 | 1740 | 1600 | 1645 | 144 | -13.00(-0.78%) |
Dec 12, 2018 | 1584 | 1660 | 1584 | 1658 | 79 | +57.80(+3.61%) |
Dec 11, 2018 | 1640 | 1660 | 1598 | 1600 | 86 | -8.80(-0.55%) |
Dec 10, 2018 | 1600 | 1640 | 1573 | 1609 | 83 | +8.80(+0.55%) |
Dec 07, 2018 | 1620 | 1680 | 1600 | 1600 | 92 | +20.00(+1.27%) |
Dec 06, 2018 | 1620 | 1700 | 1560 | 1580 | 181 | -50.00(-3.07%) |
Dec 04, 2018 | 1712 | 1734 | 1550 | 1630 | 205 | -50.00(-2.98%) |