Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3634 | 3665 | 3576 | 3599 | 0 | -45.82(-1.26%) |
Feb 27, 2019 | 3634 | 3661 | 3599 | 3645 | 0 | -5.86(-0.16%) |
Feb 26, 2019 | 3676 | 3704 | 3638 | 3650 | 0 | -28.29(-0.77%) |
Feb 25, 2019 | 3702 | 3729 | 3656 | 3679 | 0 | -11.72(-0.32%) |
Feb 22, 2019 | 3678 | 3713 | 3648 | 3690 | 0 | +33.40(+0.91%) |
Feb 21, 2019 | 3696 | 3728 | 3617 | 3657 | 0 | -45.63(-1.23%) |
Feb 20, 2019 | 3638 | 3735 | 3605 | 3703 | 0 | +56.82(+1.56%) |
Feb 19, 2019 | 3568 | 3686 | 3553 | 3646 | 0 | -15.31(-0.42%) |
Feb 15, 2019 | 3634 | 3681 | 3603 | 3661 | 0 | +57.63(+1.60%) |
Feb 14, 2019 | 3585 | 3643 | 3566 | 3604 | 0 | -1.41(-0.04%) |
Feb 13, 2019 | 3597 | 3635 | 3572 | 3605 | 0 | +16.60(+0.46%) |
Feb 12, 2019 | 3537 | 3604 | 3506 | 3588 | 0 | +82.25(+2.35%) |
Feb 11, 2019 | 3485 | 3524 | 3444 | 3506 | 0 | +42.92(+1.24%) |
Feb 08, 2019 | 3475 | 3508 | 3421 | 3463 | 0 | -13.76(-0.40%) |
Feb 07, 2019 | 3502 | 3541 | 3424 | 3477 | 0 | -37.80(-1.08%) |
Feb 06, 2019 | 3534 | 3570 | 3483 | 3515 | 0 | -38.72(-1.09%) |
Feb 05, 2019 | 3527 | 3583 | 3498 | 3554 | 0 | +18.81(+0.53%) |
Feb 04, 2019 | 3519 | 3558 | 3481 | 3535 | 0 | +2.74(+0.08%) |
Feb 01, 2019 | 3486 | 3591 | 3466 | 3532 | 0 | +38.38(+1.10%) |
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%) |