Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3491 | 3550 | 3447 | 3494 | 0 | -19.44(-0.55%) |
Jan 30, 2019 | 3502 | 3542 | 3447 | 3513 | 0 | +55.65(+1.61%) |
Jan 29, 2019 | 3433 | 3490 | 3406 | 3457 | 0 | +36.86(+1.08%) |
Jan 28, 2019 | 3398 | 3444 | 3380 | 3421 | 0 | -12.27(-0.36%) |
Jan 25, 2019 | 3388 | 3453 | 3377 | 3433 | 0 | +73.36(+2.18%) |
Jan 24, 2019 | 3342 | 3389 | 3320 | 3359 | 0 | +21.19(+0.63%) |
Jan 23, 2019 | 3394 | 3419 | 3311 | 3338 | 0 | -39.30(-1.16%) |
Jan 22, 2019 | 3429 | 3453 | 3336 | 3378 | 0 | -39.41(-1.15%) |
Jan 18, 2019 | 3389 | 3458 | 3361 | 3417 | 0 | +39.62(+1.17%) |
Jan 17, 2019 | 3313 | 3403 | 3296 | 3377 | 0 | +32.68(+0.98%) |
Jan 16, 2019 | 3318 | 3384 | 3298 | 3345 | 0 | +31.35(+0.95%) |
Jan 15, 2019 | 3323 | 3354 | 3275 | 3313 | 0 | -11.60(-0.35%) |
Jan 14, 2019 | 3333 | 3374 | 3300 | 3325 | 0 | -25.81(-0.77%) |
Jan 11, 2019 | 3341 | 3386 | 3310 | 3351 | 0 | -4.74(-0.14%) |
Jan 10, 2019 | 3330 | 3381 | 3285 | 3355 | 0 | -6.60(-0.20%) |
Jan 09, 2019 | 3348 | 3393 | 3318 | 3362 | 0 | +37.45(+1.13%) |
Jan 08, 2019 | 3305 | 3355 | 3263 | 3325 | 0 | +64.32(+1.97%) |
Jan 07, 2019 | 3249 | 3302 | 3201 | 3260 | 0 | -0.24(-0.01%) |
Jan 04, 2019 | 3167 | 3283 | 3148 | 3261 | 0 | +122.59(+3.91%) |
Jan 03, 2019 | 3189 | 3217 | 3115 | 3138 | 0 | -61.97(-1.94%) |
Jan 02, 2019 | 3111 | 3229 | 3075 | 3200 | 0 | +50.79(+1.61%) |
Dec 31, 2018 | 3138 | 3167 | 3086 | 3149 | 0 | +28.67(+0.92%) |
Dec 28, 2018 | 3122 | 3167 | 3083 | 3120 | 0 | -0.50(-0.02%) |
Dec 27, 2018 | 3026 | 3125 | 3003 | 3121 | 0 | +36.94(+1.20%) |
Dec 26, 2018 | 2969 | 3088 | 2929 | 3084 | 0 | +122.67(+4.14%) |
Dec 24, 2018 | 2990 | 3021 | 2934 | 2961 | 0 | -46.76(-1.55%) |
Dec 21, 2018 | 3054 | 3095 | 2996 | 3008 | 0 | -43.71(-1.43%) |
Dec 20, 2018 | 3064 | 3123 | 3018 | 3052 | 0 | -16.97(-0.55%) |
Dec 19, 2018 | 3111 | 3180 | 3043 | 3069 | 0 | -27.91(-0.90%) |
Dec 18, 2018 | 3095 | 3154 | 3064 | 3097 | 0 | +20.71(+0.67%) |
Dec 17, 2018 | 3136 | 3182 | 3049 | 3076 | 0 | -73.90(-2.35%) |
Dec 14, 2018 | 3177 | 3223 | 3116 | 3150 | 0 | -67.72(-2.10%) |
Dec 13, 2018 | 3257 | 3287 | 3193 | 3218 | 0 | -31.28(-0.96%) |
Dec 12, 2018 | 3269 | 3308 | 3225 | 3249 | 0 | +41.81(+1.30%) |
Dec 11, 2018 | 3274 | 3298 | 3181 | 3207 | 0 | -8.20(-0.26%) |
Dec 10, 2018 | 3237 | 3265 | 3154 | 3215 | 0 | -27.14(-0.84%) |
Dec 07, 2018 | 3315 | 3401 | 3218 | 3242 | 0 | -64.35(-1.95%) |
Dec 06, 2018 | 3267 | 3328 | 3215 | 3307 | 0 | -64.23(-1.91%) |
Dec 04, 2018 | 3507 | 3525 | 3360 | 3371 | 0 | -137.51(-3.92%) |
Dec 03, 2018 | 3533 | 3576 | 3457 | 3508 | 0 | +30.77(+0.88%) |
Nov 30, 2018 | 3456 | 3514 | 3421 | 3478 | 0 | -1.19(-0.03%) |
Nov 29, 2018 | 3452 | 3513 | 3430 | 3479 | 0 | +21.41(+0.62%) |
Nov 28, 2018 | 3396 | 3472 | 3338 | 3457 | 0 | +69.14(+2.04%) |
Nov 27, 2018 | 3392 | 3427 | 3355 | 3388 | 0 | -27.65(-0.81%) |
Nov 26, 2018 | 3406 | 3463 | 3374 | 3416 | 0 | +10.16(+0.30%) |
Nov 23, 2018 | 3387 | 3446 | 3364 | 3406 | 0 | -25.68(-0.75%) |
Nov 21, 2018 | 3432 | 3432 | 3432 | 3432 | 0 | +52.59(+1.56%) |
Nov 20, 2018 | 3410 | 3437 | 3343 | 3379 | 0 | -74.67(-2.16%) |
Nov 19, 2018 | 3497 | 3535 | 3417 | 3454 | 0 | -75.07(-2.13%) |
Nov 16, 2018 | 3452 | 3575 | 3416 | 3529 | 0 | +47.37(+1.36%) |
Nov 15, 2018 | 3425 | 3509 | 3401 | 3481 | 0 | +40.10(+1.17%) |
Nov 14, 2018 | 3437 | 3494 | 3390 | 3441 | 0 | +16.00(+0.47%) |
Nov 13, 2018 | 3471 | 3528 | 3402 | 3425 | 0 | -66.45(-1.90%) |
Nov 12, 2018 | 3559 | 3584 | 3472 | 3492 | 0 | -70.34(-1.97%) |
Nov 09, 2018 | 3576 | 3615 | 3506 | 3562 | 0 | -42.35(-1.17%) |
Nov 08, 2018 | 3645 | 3690 | 3572 | 3604 | 0 | -74.74(-2.03%) |
Nov 07, 2018 | 3635 | 3700 | 3571 | 3679 | 0 | +79.05(+2.20%) |
Nov 06, 2018 | 3569 | 3645 | 3521 | 3600 | 0 | +50.20(+1.41%) |
Nov 05, 2018 | 3575 | 3603 | 3509 | 3550 | 0 | +0.19(+0.01%) |
Nov 02, 2018 | 3542 | 3615 | 3492 | 3550 | 0 | +21.28(+0.60%) |