Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7727 | 7734 | 7689 | 7729 | 0 | +60.15(+0.78%) |
Mar 28, 2019 | 7660 | 7689 | 7620 | 7669 | 0 | +25.79(+0.34%) |
Mar 27, 2019 | 7702 | 7713 | 7582 | 7643 | 0 | -48.14(-0.63%) |
Mar 26, 2019 | 7700 | 7738 | 7649 | 7692 | 0 | +53.98(+0.71%) |
Mar 25, 2019 | 7619 | 7662 | 7579 | 7638 | 0 | -5.13(-0.07%) |
Mar 22, 2019 | 7800 | 7818 | 7643 | 7643 | 0 | -196.29(-2.50%) |
Mar 21, 2019 | 7705 | 7850 | 7705 | 7839 | 0 | +109.99(+1.42%) |
Mar 20, 2019 | 7722 | 7779 | 7674 | 7729 | 0 | -35.16(-0.45%) |
Mar 19, 2019 | 7747 | 7768 | 7727 | 7764 | 0 | +49.65(+0.64%) |
Mar 18, 2019 | 7696 | 7738 | 7678 | 7714 | 0 | +25.95(+0.34%) |
Mar 15, 2019 | 7658 | 7715 | 7652 | 7689 | 0 | +57.62(+0.76%) |
Mar 14, 2019 | 7645 | 7653 | 7627 | 7631 | 0 | -12.50(-0.16%) |
Mar 13, 2019 | 7621 | 7677 | 7619 | 7643 | 0 | +54.91(+0.72%) |
Mar 12, 2019 | 7572 | 7611 | 7560 | 7588 | 0 | +30.44(+0.40%) |
Mar 11, 2019 | 7443 | 7558 | 7442 | 7558 | 0 | +149.92(+2.02%) |
Mar 08, 2019 | 7334 | 7412 | 7333 | 7408 | 0 | -13.32(-0.18%) |
Mar 07, 2019 | 7484 | 7489 | 7397 | 7421 | 0 | -84.46(-1.13%) |
Mar 06, 2019 | 7575 | 7579 | 7500 | 7506 | 0 | -70.44(-0.93%) |
Mar 05, 2019 | 7582 | 7599 | 7544 | 7576 | 0 | -1.21(-0.02%) |
Mar 04, 2019 | 7637 | 7644 | 7502 | 7578 | 0 | -17.78(-0.23%) |
Mar 01, 2019 | 7587 | 7603 | 7541 | 7595 | 0 | +62.82(+0.83%) |
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%) |