Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16086 | 16122 | 16058 | 16068 | 0 | -6.10(-0.04%) |
Feb 27, 2019 | 16044 | 16078 | 15990 | 16074 | 0 | +6.40(+0.04%) |
Feb 26, 2019 | 16051 | 16116 | 16051 | 16068 | 0 | +10.90(+0.07%) |
Feb 25, 2019 | 16051 | 16100 | 16051 | 16057 | 0 | +44.00(+0.27%) |
Feb 22, 2019 | 16038 | 16071 | 15997 | 16013 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 16038 | 16071 | 15997 | 16013 | 0 | -18.20(-0.11%) |
Feb 20, 2019 | 15943 | 16037 | 15943 | 16031 | 0 | +93.80(+0.59%) |
Feb 19, 2019 | 15857 | 15954 | 15832 | 15937 | 0 | +99.20(+0.63%) |
Feb 15, 2019 | 15770 | 15867 | 15763 | 15838 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 15770 | 15867 | 15763 | 15838 | 0 | +211.50(+1.35%) |
Feb 13, 2019 | 15679 | 15690 | 15624 | 15627 | 0 | -15.40(-0.10%) |
Feb 12, 2019 | 15613 | 15655 | 15583 | 15642 | 0 | +73.30(+0.47%) |
Feb 11, 2019 | 15660 | 15660 | 15546 | 15569 | 0 | -64.50(-0.41%) |
Feb 08, 2019 | 15648 | 15660 | 15568 | 15633 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 15648 | 15660 | 15568 | 15633 | 0 | -79.00(-0.50%) |
Feb 06, 2019 | 15680 | 15745 | 15669 | 15712 | 0 | +9.60(+0.06%) |
Feb 05, 2019 | 15632 | 15703 | 15628 | 15703 | 0 | +100.40(+0.64%) |
Feb 04, 2019 | 15527 | 15606 | 15514 | 15602 | 0 | +96.00(+0.62%) |
Feb 01, 2019 | 15562 | 15569 | 15483 | 15506 | 0 | +0.00(+0.00%) |
Jan 31, 2019 | 15562 | 15569 | 15483 | 15506 | 0 | +21.80(+0.14%) |
Jan 30, 2019 | 15493 | 15521 | 15419 | 15484 | 0 | +21.40(+0.14%) |
Jan 29, 2019 | 15415 | 15497 | 15414 | 15463 | 0 | +84.50(+0.55%) |
Jan 28, 2019 | 15289 | 15379 | 15277 | 15379 | 0 | +12.60(+0.08%) |
Jan 25, 2019 | 15350 | 15388 | 15298 | 15366 | 0 | +0.00(+0.00%) |
Jan 24, 2019 | 15350 | 15388 | 15298 | 15366 | 0 | +157.70(+1.04%) |
Jan 23, 2019 | 15276 | 15293 | 15142 | 15208 | 0 | -25.50(-0.17%) |
Jan 22, 2019 | 15276 | 15285 | 15160 | 15234 | 0 | -120.40(-0.78%) |
Jan 21, 2019 | 15300 | 15354 | 15263 | 15354 | 0 | +50.40(+0.33%) |
Jan 17, 2019 | 15295 | 15326 | 15259 | 15304 | 0 | +192.50(+1.27%) |
Jan 16, 2019 | 15072 | 15118 | 15057 | 15111 | 0 | +65.00(+0.43%) |
Jan 15, 2019 | 15002 | 15080 | 14966 | 15046 | 0 | +70.80(+0.47%) |
Jan 14, 2019 | 14881 | 14998 | 14881 | 14976 | 0 | +36.30(+0.24%) |
Jan 11, 2019 | 14874 | 14956 | 14855 | 14939 | 0 | +0.00(+0.00%) |
Jan 10, 2019 | 14874 | 14956 | 14855 | 14939 | 0 | +134.50(+0.91%) |
Jan 09, 2019 | 14668 | 14811 | 14644 | 14805 | 0 | +199.50(+1.37%) |
Jan 08, 2019 | 14610 | 14646 | 14534 | 14605 | 0 | +101.10(+0.70%) |
Jan 07, 2019 | 14471 | 14515 | 14383 | 14504 | 0 | +77.50(+0.54%) |
Jan 04, 2019 | 14352 | 14439 | 14315 | 14427 | 0 | +0.00(+0.00%) |
Jan 03, 2019 | 14352 | 14439 | 14315 | 14427 | 0 | +79.40(+0.55%) |
Jan 02, 2019 | 14164 | 14400 | 14113 | 14347 | 0 | +24.30(+0.17%) |
Dec 31, 2018 | 14312 | 14349 | 14218 | 14323 | 0 | +0.00(+0.00%) |
Dec 30, 2018 | 14312 | 14349 | 14218 | 14323 | 0 | +100.90(+0.71%) |
Dec 28, 2018 | 14234 | 14327 | 14174 | 14222 | 0 | +0.00(+0.00%) |
Dec 27, 2018 | 14234 | 14327 | 14174 | 14222 | 0 | +441.80(+3.21%) |
Dec 24, 2018 | 13858 | 13924 | 13777 | 13780 | 0 | +0.00(+0.00%) |
Dec 23, 2018 | 13858 | 13924 | 13777 | 13780 | 0 | -155.20(-1.11%) |
Dec 21, 2018 | 14162 | 14221 | 13924 | 13935 | 0 | +0.00(+0.00%) |
Dec 20, 2018 | 14162 | 14221 | 13924 | 13935 | 0 | -328.70(-2.30%) |
Dec 19, 2018 | 14452 | 14552 | 14256 | 14264 | 0 | -152.80(-1.06%) |
Dec 18, 2018 | 14378 | 14503 | 14374 | 14417 | 0 | +54.20(+0.38%) |
Dec 17, 2018 | 14568 | 14578 | 14324 | 14363 | 0 | -232.40(-1.59%) |
Dec 14, 2018 | 14651 | 14715 | 14567 | 14595 | 0 | +0.00(+0.00%) |
Dec 13, 2018 | 14651 | 14715 | 14567 | 14595 | 0 | -188.00(-1.27%) |
Dec 12, 2018 | 14802 | 14903 | 14779 | 14783 | 0 | +115.30(+0.79%) |
Dec 11, 2018 | 14891 | 14958 | 14666 | 14668 | 0 | -60.50(-0.41%) |
Dec 10, 2018 | 14770 | 14796 | 14610 | 14728 | 0 | -66.80(-0.45%) |
Dec 07, 2018 | 14986 | 15060 | 14764 | 14795 | 0 | +0.00(+0.00%) |
Dec 06, 2018 | 14986 | 15060 | 14764 | 14795 | 0 | -387.50(-2.55%) |
Dec 05, 2018 | 15139 | 15254 | 15123 | 15183 | 0 | +119.00(+0.79%) |
Dec 04, 2018 | 15227 | 15259 | 15047 | 15064 | 0 | -211.40(-1.38%) |