Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3900 | 3980 | 3684 | 3740 | 112 | -200.00(-5.08%) |
Feb 27, 2019 | 3820 | 4160 | 3780 | 3940 | 469 | +160.00(+4.23%) |
Feb 26, 2019 | 3760 | 3840 | 3680 | 3780 | 42 | -20.00(-0.53%) |
Feb 25, 2019 | 3860 | 3900 | 3660 | 3800 | 123 | -40.00(-1.04%) |
Feb 22, 2019 | 3980 | 3980 | 3820 | 3840 | 64 | -80.00(-2.04%) |
Feb 21, 2019 | 3880 | 3960 | 3840 | 3920 | 43 | +0.00(+0.00%) |
Feb 20, 2019 | 3840 | 3940 | 3820 | 3920 | 65 | +40.00(+1.03%) |
Feb 19, 2019 | 3880 | 3940 | 3820 | 3880 | 27 | +0.00(+0.00%) |
Feb 15, 2019 | 3720 | 3960 | 3720 | 3880 | 146 | +160.00(+4.30%) |
Feb 14, 2019 | 3700 | 3760 | 3620 | 3720 | 33 | -20.00(-0.53%) |
Feb 13, 2019 | 3700 | 3800 | 3600 | 3740 | 55 | +60.00(+1.63%) |
Feb 12, 2019 | 3780 | 3800 | 3660 | 3680 | 88 | -80.00(-2.13%) |
Feb 11, 2019 | 3820 | 3860 | 3720 | 3760 | 64 | -60.00(-1.57%) |
Feb 08, 2019 | 4000 | 4040 | 3820 | 3820 | 64 | -220.00(-5.45%) |
Feb 07, 2019 | 4040 | 4100 | 3900 | 4040 | 92 | -40.00(-0.98%) |
Feb 06, 2019 | 4100 | 4140 | 3880 | 4080 | 70 | -60.00(-1.45%) |
Feb 05, 2019 | 4160 | 4240 | 4040 | 4140 | 153 | +20.00(+0.49%) |
Feb 04, 2019 | 3880 | 4200 | 3840 | 4120 | 317 | +180.00(+4.57%) |
Feb 01, 2019 | 3860 | 4000 | 3640 | 3940 | 67 | +60.00(+1.55%) |
Jan 31, 2019 | 4040 | 4107 | 3400 | 3880 | 256 | -140.00(-3.48%) |
Jan 30, 2019 | 3940 | 4140 | 3920 | 4020 | 57 | +40.00(+1.01%) |
Jan 29, 2019 | 4060 | 4060 | 3860 | 3980 | 67 | -80.00(-1.97%) |
Jan 28, 2019 | 3960 | 4340 | 3840 | 4060 | 334 | +100.00(+2.53%) |
Jan 25, 2019 | 3800 | 4100 | 3800 | 3960 | 97 | +160.00(+4.21%) |
Jan 24, 2019 | 3880 | 3880 | 3762 | 3800 | 30 | +0.00(+0.00%) |
Jan 23, 2019 | 3860 | 3940 | 3740 | 3800 | 73 | -60.00(-1.55%) |
Jan 22, 2019 | 4180 | 4180 | 3840 | 3860 | 111 | -260.00(-6.31%) |
Jan 18, 2019 | 4120 | 4220 | 4020 | 4120 | 100 | +0.00(+0.00%) |
Jan 17, 2019 | 4180 | 4340 | 4100 | 4120 | 71 | -120.00(-2.83%) |
Jan 16, 2019 | 4400 | 4420 | 4020 | 4240 | 244 | -200.00(-4.50%) |
Jan 15, 2019 | 4740 | 5000 | 4320 | 4440 | 476 | -280.00(-5.93%) |
Jan 14, 2019 | 4220 | 4800 | 4120 | 4720 | 423 | +460.00(+10.80%) |
Jan 11, 2019 | 4280 | 4400 | 4220 | 4260 | 57 | +0.00(+0.00%) |
Jan 10, 2019 | 4380 | 4398 | 4200 | 4260 | 91 | -200.00(-4.48%) |
Jan 09, 2019 | 4280 | 4640 | 4140 | 4460 | 275 | +180.00(+4.21%) |
Jan 08, 2019 | 4180 | 4400 | 4100 | 4280 | 329 | +140.00(+3.38%) |
Jan 07, 2019 | 4400 | 4460 | 3980 | 4140 | 389 | -180.00(-4.17%) |
Jan 04, 2019 | 4180 | 4580 | 4120 | 4320 | 846 | +180.00(+4.35%) |
Jan 03, 2019 | 4360 | 4400 | 4100 | 4140 | 355 | -340.00(-7.59%) |
Jan 02, 2019 | 4260 | 4660 | 4100 | 4480 | 287 | +80.00(+1.82%) |
Dec 31, 2018 | 3920 | 4500 | 3900 | 4400 | 86 | +480.00(+12.24%) |
Dec 28, 2018 | 3960 | 4040 | 3880 | 3920 | 63 | -80.00(-2.00%) |
Dec 27, 2018 | 3940 | 4080 | 3680 | 4000 | 57 | -100.00(-2.44%) |
Dec 26, 2018 | 3660 | 4220 | 3660 | 4100 | 114 | +440.00(+12.02%) |
Dec 24, 2018 | 4000 | 4000 | 3400 | 3660 | 40 | -460.00(-11.17%) |
Dec 21, 2018 | 4200 | 4240 | 3740 | 4120 | 141 | -180.00(-4.19%) |
Dec 20, 2018 | 4740 | 4740 | 4200 | 4300 | 91 | -490.00(-10.23%) |
Dec 19, 2018 | 4840 | 5000 | 4500 | 4790 | 94 | -30.00(-0.62%) |
Dec 18, 2018 | 5060 | 5240 | 4700 | 4820 | 51 | -240.00(-4.74%) |
Dec 17, 2018 | 5560 | 5680 | 5000 | 5060 | 104 | -560.00(-9.96%) |
Dec 14, 2018 | 5480 | 5720 | 5340 | 5620 | 123 | +160.00(+2.93%) |
Dec 13, 2018 | 5800 | 5840 | 5420 | 5460 | 123 | -380.00(-6.51%) |
Dec 12, 2018 | 5540 | 5840 | 5460 | 5840 | 255 | +180.00(+3.18%) |
Dec 11, 2018 | 5800 | 5800 | 5500 | 5660 | 186 | +220.00(+4.04%) |
Dec 10, 2018 | 5800 | 5860 | 5280 | 5440 | 230 | -440.00(-7.48%) |
Dec 07, 2018 | 12500 | 14480 | 5680 | 5880 | 2,820 | -420.00(-6.67%) |
Dec 06, 2018 | 7880 | 7880 | 6060 | 6300 | 383 | -2140.00(-25.36%) |
Dec 04, 2018 | 8280 | 8600 | 8000 | 8440 | 124 | +360.00(+4.46%) |