Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 307540 | 311890 | 306195 | 311500 | 477 | +2320.00(+0.75%) |
Jan 30, 2019 | 305900 | 311145 | 304800 | 309180 | 318 | +6180.00(+2.04%) |
Jan 29, 2019 | 300880 | 303014 | 300745 | 303000 | 216 | +2000.00(+0.66%) |
Jan 28, 2019 | 301900 | 302240 | 299850 | 301000 | 376 | -2531.00(-0.83%) |
Jan 25, 2019 | 304561 | 306950 | 303265 | 303531 | 200 | +1851.00(+0.61%) |
Jan 24, 2019 | 300035 | 302100 | 299740 | 301680 | 239 | -155.00(-0.05%) |
Jan 23, 2019 | 300725 | 301850 | 298000 | 301835 | 186 | +1304.00(+0.43%) |
Jan 22, 2019 | 305000 | 307305 | 298794 | 300531 | 253 | -5969.00(-1.95%) |
Jan 18, 2019 | 301398 | 306725 | 300603 | 306500 | 300 | +8953.00(+3.01%) |
Jan 17, 2019 | 297000 | 299075 | 294970 | 297547 | 200 | +1736.00(+0.59%) |
Jan 16, 2019 | 296300 | 299300 | 295811 | 295811 | 726 | +811.00(+0.27%) |
Jan 15, 2019 | 294180 | 295880 | 293009 | 295000 | 452 | +2629.00(+0.90%) |
Jan 14, 2019 | 291750 | 294631 | 291650 | 292371 | 479 | -1609.00(-0.55%) |
Jan 11, 2019 | 293750 | 294300 | 292000 | 293980 | 500 | -1180.00(-0.40%) |
Jan 10, 2019 | 293600 | 296725 | 292815 | 295160 | 348 | +600.00(+0.20%) |
Jan 09, 2019 | 295990 | 296250 | 292600 | 294560 | 268 | +260.00(+0.09%) |
Jan 08, 2019 | 299060 | 299060 | 292179 | 294300 | 323 | -1100.00(-0.37%) |
Jan 07, 2019 | 294500 | 297170 | 292970 | 295400 | 562 | +2900.00(+0.99%) |
Jan 04, 2019 | 292715 | 295404 | 290755 | 292500 | 800 | +5500.00(+1.92%) |
Jan 03, 2019 | 300000 | 300000 | 286650 | 287000 | 663 | -17057.00(-5.61%) |
Jan 02, 2019 | 302000 | 306255 | 301880 | 304057 | 354 | -1943.00(-0.63%) |
Dec 31, 2018 | 306000 | 307479 | 301618 | 306000 | 200 | +3400.00(+1.12%) |
Dec 28, 2018 | 300005 | 306900 | 300005 | 302600 | 500 | +4100.00(+1.37%) |
Dec 27, 2018 | 293000 | 299800 | 288000 | 298500 | 571 | +3650.00(+1.24%) |
Dec 26, 2018 | 283250 | 296745 | 279410 | 294850 | 490 | +12210.00(+4.32%) |
Dec 24, 2018 | 288000 | 288000 | 281000 | 282640 | 400 | -5360.00(-1.86%) |
Dec 21, 2018 | 290000 | 296100 | 287800 | 288000 | 500 | -2100.00(-0.72%) |
Dec 20, 2018 | 290425 | 292975 | 287485 | 290100 | 663 | -2940.00(-1.00%) |
Dec 19, 2018 | 295000 | 301000 | 290627 | 293040 | 499 | -1460.00(-0.50%) |
Dec 18, 2018 | 299030 | 300540 | 292524 | 294500 | 775 | -2500.00(-0.84%) |
Dec 17, 2018 | 299120 | 303150 | 296000 | 297000 | 516 | -3320.00(-1.11%) |
Dec 14, 2018 | 301554 | 302406 | 299440 | 300320 | 800 | -3430.00(-1.13%) |
Dec 13, 2018 | 303700 | 304955 | 302310 | 303750 | 493 | +150.00(+0.05%) |
Dec 12, 2018 | 308000 | 308272 | 303400 | 303600 | 261 | +374.00(+0.12%) |
Dec 11, 2018 | 309499 | 310697 | 301234 | 303226 | 254 | -1374.00(-0.45%) |
Dec 10, 2018 | 306200 | 306990 | 298101 | 304600 | 510 | -3074.00(-1.00%) |
Dec 07, 2018 | 313250 | 316280 | 305850 | 307674 | 200 | -4326.00(-1.39%) |
Dec 06, 2018 | 310550 | 312150 | 304500 | 312000 | 616 | -3000.00(-0.95%) |
Dec 04, 2018 | 330200 | 330200 | 314930 | 315000 | 500 | -15921.00(-4.81%) |
Dec 03, 2018 | 331500 | 335041 | 328580 | 330921 | 387 | +4921.00(+1.51%) |
Nov 30, 2018 | 325125 | 328550 | 325125 | 326000 | 200 | -481.00(-0.15%) |
Nov 29, 2018 | 324750 | 328900 | 324200 | 326481 | 376 | +1481.00(+0.46%) |
Nov 28, 2018 | 319150 | 326450 | 318745 | 325000 | 452 | +6304.00(+1.98%) |
Nov 27, 2018 | 315420 | 319100 | 315420 | 318696 | 244 | +2656.00(+0.84%) |
Nov 26, 2018 | 313700 | 316430 | 313135 | 316040 | 217 | +5700.00(+1.84%) |
Nov 23, 2018 | 315000 | 315000 | 310340 | 310340 | 100 | -5961.00(-1.88%) |
Nov 21, 2018 | 316301 | 316301 | 316301 | 0 | +331.00(+0.10%) | |
Nov 20, 2018 | 322710 | 323010 | 315623 | 315970 | 374 | -10736.00(-3.29%) |
Nov 19, 2018 | 327000 | 327025 | 322960 | 326706 | 172 | -1644.00(-0.50%) |
Nov 16, 2018 | 326000 | 330526 | 323800 | 328350 | 100 | +2050.00(+0.63%) |
Nov 15, 2018 | 322770 | 326300 | 318120 | 326300 | 229 | +2600.00(+0.80%) |
Nov 14, 2018 | 329080 | 330450 | 321000 | 323700 | 257 | -3000.00(-0.92%) |
Nov 13, 2018 | 323105 | 328408 | 323105 | 326700 | 345 | +3660.00(+1.13%) |
Nov 12, 2018 | 328930 | 329065 | 322980 | 323040 | 177 | -6625.00(-2.01%) |
Nov 09, 2018 | 331840 | 331940 | 327510 | 329665 | 100 | -3535.00(-1.06%) |
Nov 08, 2018 | 331400 | 335109 | 330980 | 333200 | 354 | +1809.00(+0.55%) |
Nov 07, 2018 | 330000 | 332222 | 326600 | 331391 | 308 | +4341.00(+1.33%) |
Nov 06, 2018 | 325945 | 327600 | 324885 | 327050 | 285 | +3115.00(+0.96%) |
Nov 05, 2018 | 318880 | 326047 | 318880 | 323935 | 561 | +15524.00(+5.03%) |
Nov 02, 2018 | 312150 | 313015 | 305250 | 308411 | 200 | +45.00(+0.01%) |