Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2981 | 3031 | 2962 | 3018 | 0 | +36.72(+1.23%) |
Jan 30, 2019 | 2982 | 3019 | 2917 | 2981 | 0 | -32.60(-1.08%) |
Jan 29, 2019 | 2993 | 3037 | 2968 | 3014 | 0 | +19.72(+0.66%) |
Jan 28, 2019 | 3025 | 3038 | 2965 | 2994 | 0 | -61.10(-2.00%) |
Jan 25, 2019 | 3049 | 3085 | 3008 | 3055 | 0 | +21.14(+0.70%) |
Jan 24, 2019 | 3040 | 3063 | 3005 | 3034 | 0 | -5.34(-0.18%) |
Jan 23, 2019 | 3052 | 3089 | 3005 | 3039 | 0 | -13.32(-0.44%) |
Jan 22, 2019 | 3070 | 3091 | 3023 | 3053 | 0 | -38.35(-1.24%) |
Jan 18, 2019 | 3097 | 3109 | 3048 | 3091 | 0 | +17.39(+0.57%) |
Jan 17, 2019 | 3028 | 3094 | 3017 | 3073 | 0 | +39.63(+1.31%) |
Jan 16, 2019 | 3053 | 3086 | 3019 | 3034 | 0 | -21.84(-0.71%) |
Jan 15, 2019 | 3002 | 3069 | 2991 | 3056 | 0 | +52.77(+1.76%) |
Jan 14, 2019 | 3035 | 3044 | 2994 | 3003 | 0 | -49.49(-1.62%) |
Jan 11, 2019 | 3038 | 3067 | 3011 | 3052 | 0 | -4.43(-0.14%) |
Jan 10, 2019 | 3016 | 3068 | 2992 | 3057 | 0 | +31.58(+1.04%) |
Jan 09, 2019 | 3028 | 3059 | 2996 | 3025 | 0 | +10.41(+0.35%) |
Jan 08, 2019 | 3008 | 3040 | 2953 | 3015 | 0 | +12.53(+0.42%) |
Jan 07, 2019 | 2952 | 3033 | 2933 | 3002 | 0 | +52.83(+1.79%) |
Jan 04, 2019 | 2865 | 2972 | 2851 | 2949 | 0 | +131.05(+4.65%) |
Jan 03, 2019 | 2887 | 2932 | 2806 | 2818 | 0 | +54.09(+1.96%) |
Jan 02, 2019 | 2718 | 2788 | 2691 | 2764 | 0 | +6.77(+0.25%) |
Dec 31, 2018 | 2720 | 2777 | 2705 | 2758 | 0 | +53.27(+1.97%) |
Dec 28, 2018 | 2728 | 2759 | 2688 | 2704 | 0 | -11.25(-0.41%) |
Dec 27, 2018 | 2662 | 2719 | 2611 | 2716 | 0 | +14.20(+0.53%) |
Dec 26, 2018 | 2566 | 2703 | 2552 | 2701 | 0 | +146.40(+5.73%) |
Dec 24, 2018 | 2588 | 2632 | 2546 | 2555 | 0 | -44.38(-1.71%) |
Dec 21, 2018 | 2695 | 2741 | 2586 | 2599 | 0 | -95.27(-3.54%) |
Dec 20, 2018 | 2717 | 2751 | 2660 | 2695 | 0 | -24.78(-0.91%) |
Dec 19, 2018 | 2767 | 2829 | 2686 | 2719 | 0 | -44.59(-1.61%) |
Dec 18, 2018 | 2838 | 2857 | 2726 | 2764 | 0 | -54.12(-1.92%) |
Dec 17, 2018 | 2854 | 2907 | 2792 | 2818 | 0 | -37.47(-1.31%) |
Dec 14, 2018 | 2892 | 2916 | 2845 | 2856 | 0 | -60.30(-2.07%) |
Dec 13, 2018 | 2942 | 2959 | 2885 | 2916 | 0 | -19.18(-0.65%) |
Dec 12, 2018 | 2940 | 2990 | 2909 | 2935 | 0 | +24.14(+0.83%) |
Dec 11, 2018 | 2928 | 2966 | 2883 | 2911 | 0 | +15.29(+0.53%) |
Dec 10, 2018 | 2898 | 2931 | 2817 | 2896 | 0 | +14.44(+0.50%) |
Dec 07, 2018 | 2960 | 2987 | 2867 | 2881 | 0 | -97.06(-3.26%) |
Dec 06, 2018 | 2914 | 2984 | 2878 | 2978 | 0 | +25.11(+0.85%) |
Dec 04, 2018 | 3046 | 3094 | 2945 | 2953 | 0 | -87.17(-2.87%) |
Dec 03, 2018 | 3063 | 3104 | 2998 | 3040 | 0 | +6.64(+0.22%) |
Nov 30, 2018 | 2970 | 3047 | 2950 | 3034 | 0 | +63.61(+2.14%) |
Nov 29, 2018 | 2953 | 3005 | 2932 | 2970 | 0 | -5.02(-0.17%) |
Nov 28, 2018 | 2903 | 2982 | 2878 | 2975 | 0 | +74.84(+2.58%) |
Nov 27, 2018 | 2858 | 2913 | 2827 | 2900 | 0 | +23.68(+0.82%) |
Nov 26, 2018 | 2870 | 2903 | 2830 | 2877 | 0 | +38.47(+1.36%) |
Nov 23, 2018 | 2816 | 2878 | 2805 | 2838 | 0 | +1.78(+0.06%) |
Nov 21, 2018 | 2836 | 2836 | 2836 | 2836 | 0 | -4.26(-0.15%) |
Nov 20, 2018 | 2851 | 2899 | 2797 | 2841 | 0 | -12.73(-0.45%) |
Nov 19, 2018 | 2896 | 2916 | 2825 | 2853 | 0 | -42.93(-1.48%) |
Nov 16, 2018 | 2873 | 2922 | 2852 | 2896 | 0 | +15.52(+0.54%) |
Nov 15, 2018 | 2821 | 2893 | 2790 | 2881 | 0 | +39.85(+1.40%) |
Nov 14, 2018 | 2892 | 2912 | 2825 | 2841 | 0 | -34.84(-1.21%) |
Nov 13, 2018 | 2894 | 2942 | 2859 | 2876 | 0 | -1.30(-0.05%) |
Nov 12, 2018 | 2942 | 2956 | 2862 | 2877 | 0 | -71.00(-2.41%) |
Nov 09, 2018 | 2986 | 3002 | 2921 | 2948 | 0 | -48.35(-1.61%) |
Nov 08, 2018 | 3014 | 3044 | 2980 | 2996 | 0 | -27.04(-0.89%) |
Nov 07, 2018 | 2958 | 3039 | 2932 | 3023 | 0 | +87.10(+2.97%) |
Nov 06, 2018 | 2922 | 2969 | 2899 | 2936 | 0 | +12.07(+0.41%) |
Nov 05, 2018 | 2917 | 2951 | 2884 | 2924 | 0 | +17.59(+0.61%) |
Nov 02, 2018 | 2961 | 2996 | 2866 | 2907 | 0 | -24.01(-0.82%) |