Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3475 | 3510 | 3430 | 3452 | 0 | -8.04(-0.23%) |
Mar 28, 2019 | 3406 | 3488 | 3390 | 3460 | 0 | +57.73(+1.70%) |
Mar 27, 2019 | 3425 | 3458 | 3380 | 3402 | 0 | -44.16(-1.28%) |
Mar 26, 2019 | 3437 | 3477 | 3400 | 3447 | 0 | +29.45(+0.86%) |
Mar 25, 2019 | 3424 | 3471 | 3385 | 3417 | 0 | -16.24(-0.47%) |
Mar 22, 2019 | 3530 | 3541 | 3414 | 3433 | 0 | -134.58(-3.77%) |
Mar 21, 2019 | 3536 | 3607 | 3494 | 3568 | 0 | +19.68(+0.55%) |
Mar 20, 2019 | 3539 | 3598 | 3499 | 3548 | 0 | -2.97(-0.08%) |
Mar 19, 2019 | 3602 | 3631 | 3534 | 3551 | 0 | -17.60(-0.49%) |
Mar 18, 2019 | 3549 | 3595 | 3512 | 3569 | 0 | +22.06(+0.62%) |
Mar 15, 2019 | 3541 | 3583 | 3518 | 3547 | 0 | +10.60(+0.30%) |
Mar 14, 2019 | 3548 | 3586 | 3501 | 3536 | 0 | -43.52(-1.22%) |
Mar 13, 2019 | 3567 | 3604 | 3537 | 3580 | 0 | +25.04(+0.70%) |
Mar 12, 2019 | 3595 | 3617 | 3540 | 3555 | 0 | -35.57(-0.99%) |
Mar 11, 2019 | 3546 | 3602 | 3524 | 3590 | 0 | +64.09(+1.82%) |
Mar 08, 2019 | 3531 | 3559 | 3481 | 3526 | 0 | -20.86(-0.59%) |
Mar 07, 2019 | 3601 | 3614 | 3506 | 3547 | 0 | -48.10(-1.34%) |
Mar 06, 2019 | 3642 | 3673 | 3576 | 3595 | 0 | -36.27(-1.00%) |
Mar 05, 2019 | 3652 | 3678 | 3609 | 3631 | 0 | -16.68(-0.46%) |
Mar 04, 2019 | 3637 | 3682 | 3587 | 3648 | 0 | +20.32(+0.56%) |
Mar 01, 2019 | 3620 | 3665 | 3572 | 3628 | 0 | +28.86(+0.80%) |
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%) |