Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 1831 | 1957 | 1796 | 1946 | 9,445 | +76.80(+4.11%) |
Dec 31, 2018 | 1798 | 1896 | 1790 | 1870 | 5,691 | +72.00(+4.01%) |
Dec 28, 2018 | 1800 | 1846 | 1764 | 1798 | 5,180 | +15.60(+0.88%) |
Dec 27, 2018 | 1818 | 1879 | 1718 | 1782 | 7,329 | -99.60(-5.29%) |
Dec 26, 2018 | 1634 | 1890 | 1578 | 1882 | 11,139 | +229.20(+13.87%) |
Dec 24, 2018 | 1700 | 1733 | 1578 | 1652 | 17,174 | +99.60(+6.41%) |
Dec 21, 2018 | 1670 | 1688 | 1543 | 1553 | 16,039 | -118.80(-7.11%) |
Dec 20, 2018 | 1752 | 1804 | 1648 | 1672 | 7,566 | -82.80(-4.72%) |
Dec 19, 2018 | 1920 | 1960 | 1746 | 1754 | 4,764 | -152.40(-7.99%) |
Dec 18, 2018 | 1981 | 1997 | 1877 | 1907 | 4,148 | -54.00(-2.75%) |
Dec 17, 2018 | 1950 | 2032 | 1944 | 1961 | 4,701 | +19.20(+0.99%) |
Dec 14, 2018 | 1894 | 1978 | 1874 | 1942 | 3,887 | +24.00(+1.25%) |
Dec 13, 2018 | 1976 | 2003 | 1901 | 1918 | 5,769 | -46.80(-2.38%) |
Dec 12, 2018 | 1946 | 1997 | 1892 | 1964 | 9,664 | +25.20(+1.30%) |
Dec 11, 2018 | 2042 | 2094 | 1920 | 1939 | 28,440 | -344.40(-15.08%) |
Dec 10, 2018 | 2228 | 2309 | 2138 | 2284 | 4,691 | +48.00(+2.15%) |
Dec 07, 2018 | 2266 | 2318 | 2212 | 2236 | 5,723 | -21.60(-0.96%) |
Dec 06, 2018 | 2204 | 2258 | 2162 | 2257 | 4,461 | +31.20(+1.40%) |
Dec 04, 2018 | 2472 | 2512 | 2196 | 2226 | 10,128 | -267.60(-10.73%) |
Dec 03, 2018 | 2492 | 2514 | 2404 | 2494 | 4,927 | +42.00(+1.71%) |
Nov 30, 2018 | 2429 | 2477 | 2398 | 2452 | 3,814 | +36.00(+1.49%) |
Nov 29, 2018 | 2495 | 2536 | 2393 | 2416 | 3,490 | -81.60(-3.27%) |
Nov 28, 2018 | 2399 | 2500 | 2342 | 2497 | 4,835 | +112.80(+4.73%) |
Nov 27, 2018 | 2408 | 2408 | 2328 | 2384 | 3,510 | -49.20(-2.02%) |
Nov 26, 2018 | 2314 | 2438 | 2314 | 2434 | 6,543 | +147.60(+6.46%) |
Nov 23, 2018 | 2272 | 2310 | 2262 | 2286 | 1,583 | -2.40(-0.10%) |
Nov 21, 2018 | 2288 | 2288 | 2288 | 0 | +61.20(+2.75%) | |
Nov 20, 2018 | 2272 | 2323 | 2216 | 2227 | 2,345 | -68.40(-2.98%) |
Nov 19, 2018 | 2364 | 2420 | 2285 | 2296 | 2,924 | -78.00(-3.29%) |
Nov 16, 2018 | 2263 | 2386 | 2227 | 2374 | 3,580 | +97.20(+4.27%) |
Nov 15, 2018 | 2226 | 2318 | 2192 | 2276 | 5,252 | +44.40(+1.99%) |
Nov 14, 2018 | 2336 | 2344 | 2192 | 2232 | 4,389 | -84.00(-3.63%) |
Nov 13, 2018 | 2238 | 2359 | 2225 | 2316 | 4,839 | +108.00(+4.89%) |
Nov 12, 2018 | 2394 | 2446 | 2198 | 2208 | 7,773 | -186.00(-7.77%) |
Nov 09, 2018 | 2441 | 2472 | 2363 | 2394 | 3,203 | -81.60(-3.30%) |
Nov 08, 2018 | 2501 | 2596 | 2452 | 2476 | 5,446 | -19.20(-0.77%) |
Nov 07, 2018 | 2492 | 2563 | 2444 | 2495 | 5,245 | +25.20(+1.02%) |
Nov 06, 2018 | 2417 | 2548 | 2414 | 2470 | 8,090 | +36.00(+1.48%) |
Nov 05, 2018 | 2364 | 2443 | 2310 | 2434 | 5,750 | +98.40(+4.21%) |
Nov 02, 2018 | 2413 | 2544 | 2333 | 2335 | 5,892 | -86.40(-3.57%) |