Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4245 | 4310 | 4200 | 4285 | 500 | +84.27(+2.01%) |
Mar 28, 2019 | 4285 | 4288 | 4165 | 4200 | 583 | -83.65(-1.95%) |
Mar 27, 2019 | 4301 | 4320 | 4208 | 4284 | 704 | -25.92(-0.60%) |
Mar 26, 2019 | 4205 | 4322 | 4200 | 4310 | 683 | +105.02(+2.50%) |
Mar 25, 2019 | 4145 | 4205 | 4038 | 4205 | 603 | +87.93(+2.14%) |
Mar 22, 2019 | 4070 | 4175 | 4070 | 4117 | 600 | -7.45(-0.18%) |
Mar 21, 2019 | 4089 | 4145 | 4075 | 4124 | 1,107 | +24.50(+0.60%) |
Mar 20, 2019 | 4034 | 4158 | 4034 | 4100 | 1,023 | +60.80(+1.51%) |
Mar 19, 2019 | 4115 | 4154 | 4000 | 4039 | 1,279 | -92.53(-2.24%) |
Mar 18, 2019 | 4180 | 4215 | 4110 | 4132 | 969 | -26.26(-0.63%) |
Mar 15, 2019 | 3959 | 4198 | 3900 | 4158 | 2,800 | +208.00(+5.27%) |
Mar 14, 2019 | 3959 | 3970 | 3866 | 3950 | 1,557 | +14.30(+0.36%) |
Mar 13, 2019 | 3886 | 3975 | 3886 | 3936 | 1,408 | +26.79(+0.69%) |
Mar 12, 2019 | 3890 | 3948 | 3850 | 3909 | 751 | +18.91(+0.49%) |
Mar 11, 2019 | 3893 | 3895 | 3820 | 3890 | 654 | -7.01(-0.18%) |
Mar 08, 2019 | 3838 | 3898 | 3800 | 3897 | 800 | +42.63(+1.11%) |
Mar 07, 2019 | 3845 | 3868 | 3772 | 3854 | 629 | -0.61(-0.02%) |
Mar 06, 2019 | 3850 | 3875 | 3812 | 3855 | 914 | -2.02(-0.05%) |
Mar 05, 2019 | 3880 | 3880 | 3835 | 3857 | 711 | +32.00(+0.84%) |
Mar 04, 2019 | 3895 | 3938 | 3815 | 3825 | 672 | -75.00(-1.92%) |
Mar 01, 2019 | 3895 | 3920 | 3815 | 3900 | 300 | +0.74(+0.02%) |
Feb 28, 2019 | 3904 | 3988 | 3875 | 3899 | 1,160 | -4.74(-0.12%) |
Feb 27, 2019 | 3816 | 3920 | 3816 | 3904 | 284 | +39.00(+1.01%) |
Feb 26, 2019 | 3900 | 3950 | 3862 | 3865 | 488 | -54.75(-1.40%) |
Feb 25, 2019 | 3920 | 3949 | 3863 | 3920 | 531 | +9.75(+0.25%) |
Feb 22, 2019 | 3870 | 3925 | 3850 | 3910 | 700 | +39.84(+1.03%) |
Feb 21, 2019 | 3716 | 3880 | 3716 | 3870 | 374 | +72.09(+1.90%) |
Feb 20, 2019 | 3780 | 3844 | 3700 | 3798 | 283 | +8.42(+0.22%) |
Feb 19, 2019 | 3765 | 3812 | 3730 | 3790 | 138 | +9.65(+0.26%) |
Feb 15, 2019 | 3780 | 3825 | 3755 | 3780 | 200 | +9.52(+0.25%) |
Feb 14, 2019 | 3728 | 3807 | 3725 | 3770 | 280 | -27.79(-0.73%) |
Feb 13, 2019 | 3725 | 3813 | 3725 | 3798 | 158 | +77.33(+2.08%) |
Feb 12, 2019 | 3765 | 3790 | 3710 | 3721 | 225 | -6.82(-0.18%) |
Feb 11, 2019 | 3655 | 3791 | 3620 | 3728 | 614 | +71.21(+1.95%) |
Feb 08, 2019 | 3665 | 3734 | 3653 | 3657 | 400 | -93.45(-2.49%) |
Feb 07, 2019 | 3650 | 3825 | 3550 | 3750 | 690 | +98.96(+2.71%) |
Feb 06, 2019 | 3689 | 3775 | 3651 | 3651 | 367 | -48.84(-1.32%) |
Feb 05, 2019 | 3822 | 3839 | 3675 | 3700 | 533 | -122.91(-3.22%) |
Feb 04, 2019 | 3866 | 3885 | 3752 | 3823 | 469 | -45.20(-1.17%) |
Feb 01, 2019 | 3860 | 3870 | 3777 | 3868 | 100 | +3.82(+0.10%) |
Jan 31, 2019 | 3727 | 3890 | 3727 | 3864 | 291 | +91.78(+2.43%) |
Jan 30, 2019 | 3781 | 3892 | 3772 | 3772 | 187 | +2.78(+0.07%) |
Jan 29, 2019 | 3850 | 3893 | 3770 | 3770 | 207 | -101.29(-2.62%) |
Jan 28, 2019 | 3704 | 3895 | 3704 | 3871 | 362 | +161.01(+4.34%) |
Jan 25, 2019 | 3740 | 3870 | 3688 | 3710 | 600 | -208.78(-5.33%) |
Jan 24, 2019 | 3864 | 3920 | 3775 | 3919 | 486 | +84.78(+2.21%) |
Jan 23, 2019 | 3707 | 3836 | 3670 | 3834 | 222 | +130.67(+3.53%) |
Jan 22, 2019 | 3770 | 3770 | 3671 | 3703 | 742 | -70.06(-1.86%) |
Jan 18, 2019 | 3719 | 3838 | 3701 | 3773 | 300 | -11.72(-0.31%) |
Jan 17, 2019 | 3663 | 3828 | 3610 | 3785 | 795 | +147.01(+4.04%) |
Jan 16, 2019 | 3653 | 3663 | 3580 | 3638 | 211 | -20.83(-0.57%) |
Jan 15, 2019 | 3575 | 3685 | 3530 | 3659 | 888 | +83.75(+2.34%) |
Jan 14, 2019 | 3550 | 3630 | 3520 | 3575 | 563 | -31.93(-0.89%) |
Jan 11, 2019 | 3620 | 3680 | 3587 | 3607 | 700 | -43.00(-1.18%) |
Jan 10, 2019 | 3698 | 3700 | 3638 | 3650 | 352 | -19.29(-0.53%) |
Jan 09, 2019 | 3679 | 3736 | 3638 | 3669 | 471 | -11.30(-0.31%) |
Jan 08, 2019 | 3710 | 3726 | 3657 | 3681 | 163 | -9.41(-0.26%) |
Jan 07, 2019 | 3740 | 3740 | 3655 | 3690 | 284 | +58.02(+1.60%) |
Jan 04, 2019 | 3667 | 3750 | 3628 | 3632 | 1,100 | -16.51(-0.45%) |
Jan 03, 2019 | 3493 | 3754 | 3451 | 3648 | 798 | +147.12(+4.20%) |