Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12355 | 12645 | 12234 | 12562 | 0 | -129.80(-1.02%) |
Feb 27, 2019 | 13082 | 13128 | 12597 | 12692 | 0 | -493.60(-3.74%) |
Feb 26, 2019 | 13011 | 13252 | 12985 | 13185 | 0 | +53.80(+0.41%) |
Feb 25, 2019 | 13453 | 13510 | 13116 | 13132 | 0 | +53.10(+0.41%) |
Feb 22, 2019 | 12931 | 13079 | 12853 | 13078 | 0 | +314.20(+2.46%) |
Feb 21, 2019 | 13045 | 13166 | 12726 | 12764 | 0 | -202.90(-1.56%) |
Feb 20, 2019 | 12992 | 13283 | 12938 | 12967 | 0 | +80.70(+0.63%) |
Feb 19, 2019 | 12802 | 13046 | 12741 | 12886 | 0 | -3.30(-0.03%) |
Feb 15, 2019 | 12974 | 13012 | 12716 | 12890 | 0 | -70.00(-0.54%) |
Feb 14, 2019 | 12706 | 13239 | 12680 | 12960 | 0 | +167.00(+1.31%) |
Feb 13, 2019 | 12541 | 12976 | 12526 | 12793 | 0 | +386.60(+3.12%) |
Feb 12, 2019 | 12103 | 12520 | 12057 | 12406 | 0 | +547.70(+4.62%) |
Feb 11, 2019 | 11866 | 11948 | 11492 | 11858 | 0 | -1.30(-0.01%) |
Feb 08, 2019 | 11629 | 11926 | 11518 | 11860 | 0 | -246.50(-2.04%) |
Feb 07, 2019 | 12531 | 12607 | 11961 | 12106 | 0 | -642.00(-5.04%) |
Feb 06, 2019 | 12402 | 12882 | 12391 | 12748 | 0 | +656.00(+5.42%) |
Feb 05, 2019 | 12042 | 12380 | 12021 | 12092 | 0 | -18.50(-0.15%) |
Feb 04, 2019 | 12134 | 12154 | 11820 | 12111 | 0 | -38.90(-0.32%) |
Feb 01, 2019 | 11753 | 12228 | 11728 | 12150 | 0 | +424.50(+3.62%) |
Jan 31, 2019 | 11546 | 11905 | 11435 | 11725 | 0 | -4.30(-0.04%) |
Jan 30, 2019 | 11738 | 11890 | 11522 | 11730 | 0 | +270.10(+2.36%) |
Jan 29, 2019 | 11720 | 11939 | 11406 | 11459 | 0 | -217.20(-1.86%) |
Jan 28, 2019 | 11335 | 11947 | 11244 | 11677 | 0 | -265.70(-2.22%) |
Jan 25, 2019 | 11677 | 12048 | 11500 | 11942 | 0 | +715.40(+6.37%) |
Jan 24, 2019 | 10837 | 11485 | 10775 | 11227 | 0 | +712.40(+6.78%) |
Jan 23, 2019 | 10479 | 10654 | 10274 | 10514 | 0 | +107.90(+1.04%) |
Jan 22, 2019 | 10820 | 10822 | 10308 | 10407 | 0 | -569.20(-5.19%) |
Jan 18, 2019 | 10508 | 11105 | 10454 | 10976 | 0 | +574.60(+5.52%) |
Jan 17, 2019 | 10204 | 10499 | 10032 | 10401 | 0 | +91.60(+0.89%) |
Jan 16, 2019 | 10447 | 10538 | 10293 | 10310 | 0 | -122.20(-1.17%) |
Jan 15, 2019 | 10743 | 10807 | 10330 | 10432 | 0 | -205.60(-1.93%) |
Jan 14, 2019 | 10653 | 10714 | 10514 | 10637 | 0 | -403.10(-3.65%) |
Jan 11, 2019 | 10862 | 11260 | 10739 | 11040 | 0 | +30.80(+0.28%) |
Jan 10, 2019 | 10813 | 11023 | 10760 | 11010 | 0 | +140.90(+1.30%) |
Jan 09, 2019 | 10729 | 11124 | 10712 | 10869 | 0 | +509.80(+4.92%) |
Jan 08, 2019 | 10598 | 10612 | 10076 | 10359 | 0 | -73.10(-0.70%) |
Jan 07, 2019 | 10341 | 10569 | 10222 | 10432 | 0 | +390.20(+3.89%) |
Jan 04, 2019 | 9728 | 10146 | 9695 | 10042 | 0 | +514.52(+5.40%) |
Jan 03, 2019 | 9774 | 9874 | 9479 | 9527 | 0 | -529.12(-5.26%) |
Jan 02, 2019 | 9518 | 10159 | 9443 | 10056 | 0 | +316.27(+3.25%) |
Dec 31, 2018 | 9819 | 9949 | 9658 | 9740 | 0 | +46.49(+0.48%) |
Dec 28, 2018 | 9821 | 9912 | 9641 | 9694 | 0 | -106.60(-1.09%) |
Dec 27, 2018 | 9341 | 9824 | 9286 | 9800 | 0 | +313.19(+3.30%) |
Dec 26, 2018 | 9013 | 9494 | 8725 | 9487 | 0 | +570.96(+6.40%) |
Dec 24, 2018 | 9170 | 9320 | 8910 | 8916 | 0 | -392.90(-4.22%) |
Dec 21, 2018 | 9721 | 9833 | 9245 | 9309 | 0 | -291.95(-3.04%) |
Dec 20, 2018 | 9699 | 10091 | 9474 | 9601 | 0 | -40.87(-0.42%) |
Dec 19, 2018 | 9723 | 10300 | 9598 | 9642 | 0 | -813.69(-7.78%) |
Dec 18, 2018 | 10546 | 10715 | 10413 | 10456 | 0 | +65.70(+0.63%) |
Dec 17, 2018 | 10476 | 10797 | 10306 | 10390 | 0 | -98.60(-0.94%) |
Dec 14, 2018 | 10561 | 10870 | 10446 | 10488 | 0 | -224.50(-2.10%) |
Dec 13, 2018 | 11123 | 11147 | 10659 | 10713 | 0 | -329.80(-2.99%) |
Dec 12, 2018 | 11017 | 11221 | 10854 | 11043 | 0 | +247.40(+2.29%) |
Dec 11, 2018 | 10914 | 11119 | 10762 | 10795 | 0 | +121.20(+1.14%) |
Dec 10, 2018 | 10684 | 10954 | 10592 | 10674 | 0 | -153.40(-1.42%) |
Dec 07, 2018 | 11523 | 11527 | 10797 | 10828 | 0 | -710.10(-6.15%) |
Dec 06, 2018 | 10934 | 11545 | 10775 | 11538 | 0 | +233.40(+2.06%) |
Dec 04, 2018 | 12121 | 12216 | 11256 | 11304 | 0 | -958.50(-7.82%) |