Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6969 | 7024 | 6969 | 7020 | 0 | +78.59(+1.13%) |
Jan 30, 2019 | 6834 | 6968 | 6834 | 6942 | 0 | +107.70(+1.58%) |
Jan 29, 2019 | 6747 | 6860 | 6747 | 6834 | 0 | +86.83(+1.29%) |
Jan 28, 2019 | 6809 | 6813 | 6734 | 6747 | 0 | -62.12(-0.91%) |
Jan 25, 2019 | 6819 | 6858 | 6807 | 6809 | 0 | +0.00(+0.00%) |
Jan 24, 2019 | 6819 | 6858 | 6807 | 6809 | 0 | -33.66(-0.49%) |
Jan 23, 2019 | 6901 | 6902 | 6834 | 6843 | 0 | -58.51(-0.85%) |
Jan 22, 2019 | 6971 | 6971 | 6881 | 6901 | 0 | -69.20(-0.99%) |
Jan 21, 2019 | 6968 | 6988 | 6955 | 6971 | 0 | +2.26(+0.03%) |
Jan 17, 2019 | 6835 | 6984 | 6835 | 6968 | 0 | +105.65(+1.54%) |
Jan 16, 2019 | 6895 | 6912 | 6849 | 6863 | 0 | -32.34(-0.47%) |
Jan 15, 2019 | 6855 | 6910 | 6850 | 6895 | 0 | +40.00(+0.58%) |
Jan 14, 2019 | 6918 | 6918 | 6842 | 6855 | 0 | -63.16(-0.91%) |
Jan 11, 2019 | 6943 | 7002 | 6903 | 6918 | 0 | +0.00(+0.00%) |
Jan 10, 2019 | 6943 | 7002 | 6903 | 6918 | 0 | +11.55(+0.17%) |
Jan 09, 2019 | 6862 | 6938 | 6862 | 6907 | 0 | +45.03(+0.66%) |
Jan 08, 2019 | 6811 | 6901 | 6805 | 6862 | 0 | +50.72(+0.74%) |
Jan 07, 2019 | 6837 | 6874 | 6778 | 6811 | 0 | -26.54(-0.39%) |
Jan 04, 2019 | 6693 | 6850 | 6692 | 6837 | 0 | +0.00(+0.00%) |
Jan 03, 2019 | 6693 | 6850 | 6692 | 6837 | 0 | +103.19(+1.53%) |
Jan 02, 2019 | 6728 | 6753 | 6599 | 6734 | 0 | +6.10(+0.09%) |
Dec 31, 2018 | 6734 | 6753 | 6718 | 6728 | 0 | +0.00(+0.00%) |
Dec 30, 2018 | 6734 | 6753 | 6718 | 6728 | 0 | -5.84(-0.09%) |
Dec 28, 2018 | 6585 | 6742 | 6585 | 6734 | 0 | +0.00(+0.00%) |
Dec 27, 2018 | 6585 | 6742 | 6585 | 6734 | 0 | +47.98(+0.72%) |
Dec 24, 2018 | 6721 | 6721 | 6661 | 6686 | 0 | +0.00(+0.00%) |
Dec 23, 2018 | 6721 | 6721 | 6661 | 6686 | 0 | -35.18(-0.52%) |
Dec 21, 2018 | 6712 | 6733 | 6654 | 6721 | 0 | +0.00(+0.00%) |
Dec 20, 2018 | 6712 | 6733 | 6654 | 6721 | 0 | -44.77(-0.66%) |
Dec 19, 2018 | 6702 | 6785 | 6698 | 6766 | 0 | +64.35(+0.96%) |
Dec 18, 2018 | 6773 | 6773 | 6702 | 6702 | 0 | -71.65(-1.06%) |
Dec 17, 2018 | 6845 | 6845 | 6761 | 6773 | 0 | -71.93(-1.05%) |
Dec 14, 2018 | 6878 | 6878 | 6789 | 6845 | 0 | +0.00(+0.00%) |
Dec 13, 2018 | 6878 | 6878 | 6789 | 6845 | 0 | -35.02(-0.51%) |
Dec 12, 2018 | 6807 | 6902 | 6807 | 6880 | 0 | +73.25(+1.08%) |
Dec 11, 2018 | 6722 | 6858 | 6722 | 6807 | 0 | +85.40(+1.27%) |
Dec 10, 2018 | 6778 | 6816 | 6719 | 6722 | 0 | -56.57(-0.83%) |
Dec 07, 2018 | 6704 | 6868 | 6704 | 6778 | 0 | +0.00(+0.00%) |
Dec 06, 2018 | 6704 | 6868 | 6704 | 6778 | 0 | -143.73(-2.08%) |
Dec 05, 2018 | 7023 | 7029 | 6922 | 6922 | 0 | -100.92(-1.44%) |
Dec 04, 2018 | 7062 | 7095 | 7003 | 7023 | 0 | -39.65(-0.56%) |
Dec 03, 2018 | 6980 | 7145 | 6980 | 7062 | 0 | +82.17(+1.18%) |
Nov 30, 2018 | 7039 | 7042 | 6966 | 6980 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 7039 | 7042 | 6966 | 6980 | 0 | -24.28(-0.35%) |
Nov 28, 2018 | 7017 | 7057 | 6987 | 7005 | 0 | -12.33(-0.18%) |
Nov 27, 2018 | 7036 | 7044 | 6984 | 7017 | 0 | -19.15(-0.27%) |
Nov 26, 2018 | 6953 | 7051 | 6953 | 7036 | 0 | +83.14(+1.20%) |
Nov 23, 2018 | 6960 | 6988 | 6912 | 6953 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 6960 | 6988 | 6912 | 6953 | 0 | -97.37(-1.38%) |
Nov 21, 2018 | 6948 | 7059 | 6948 | 7050 | 0 | +102.31(+1.47%) |
Nov 20, 2018 | 7001 | 7010 | 6904 | 6948 | 0 | -52.97(-0.76%) |
Nov 19, 2018 | 7014 | 7070 | 6998 | 7001 | 0 | -12.99(-0.19%) |
Nov 16, 2018 | 7038 | 7092 | 6969 | 7014 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 7038 | 7092 | 6969 | 7014 | 0 | -19.91(-0.28%) |
Nov 14, 2018 | 7054 | 7114 | 6980 | 7034 | 0 | -19.97(-0.28%) |
Nov 13, 2018 | 7053 | 7104 | 7017 | 7054 | 0 | +0.68(+0.01%) |
Nov 12, 2018 | 7105 | 7186 | 7053 | 7053 | 0 | -52.26(-0.74%) |
Nov 09, 2018 | 7141 | 7141 | 7071 | 7105 | 0 | +0.00(+0.00%) |
Nov 08, 2018 | 7141 | 7141 | 7071 | 7105 | 0 | -11.94(-0.17%) |
Nov 07, 2018 | 7041 | 7137 | 7041 | 7117 | 0 | +76.60(+1.09%) |
Nov 06, 2018 | 7104 | 7118 | 7027 | 7041 | 0 | -63.16(-0.89%) |
Nov 05, 2018 | 7094 | 7140 | 7077 | 7104 | 0 | +9.72(+0.14%) |
Nov 02, 2018 | 7115 | 7196 | 7094 | 7094 | 0 | +0.00(+0.00%) |