Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3943 | 4031 | 3928 | 4023 | 0 | +76.00(+1.93%) |
Jan 30, 2019 | 3987 | 4000 | 3894 | 3947 | 0 | -16.90(-0.43%) |
Jan 29, 2019 | 3980 | 3999 | 3926 | 3964 | 0 | -14.88(-0.37%) |
Jan 28, 2019 | 3955 | 4006 | 3917 | 3979 | 0 | -4.82(-0.12%) |
Jan 25, 2019 | 4016 | 4036 | 3947 | 3983 | 0 | +10.45(+0.26%) |
Jan 24, 2019 | 3903 | 3979 | 3885 | 3973 | 0 | +71.05(+1.82%) |
Jan 23, 2019 | 3977 | 3987 | 3859 | 3902 | 0 | -52.93(-1.34%) |
Jan 22, 2019 | 3941 | 3983 | 3880 | 3955 | 0 | -17.77(-0.45%) |
Jan 18, 2019 | 3936 | 3988 | 3905 | 3973 | 0 | +66.67(+1.71%) |
Jan 17, 2019 | 3852 | 3924 | 3835 | 3906 | 0 | +38.50(+1.00%) |
Jan 16, 2019 | 3897 | 3928 | 3850 | 3867 | 0 | -16.14(-0.42%) |
Jan 15, 2019 | 3909 | 3931 | 3808 | 3884 | 0 | -50.27(-1.28%) |
Jan 14, 2019 | 3920 | 3986 | 3893 | 3934 | 0 | -5.28(-0.13%) |
Jan 11, 2019 | 3884 | 3951 | 3847 | 3939 | 0 | -23.91(-0.60%) |
Jan 10, 2019 | 3952 | 3991 | 3912 | 3963 | 0 | -10.57(-0.27%) |
Jan 09, 2019 | 3839 | 3998 | 3834 | 3974 | 0 | +129.58(+3.37%) |
Jan 08, 2019 | 3900 | 3920 | 3810 | 3844 | 0 | -5.43(-0.14%) |
Jan 07, 2019 | 3808 | 3905 | 3768 | 3849 | 0 | +56.36(+1.49%) |
Jan 04, 2019 | 3700 | 3838 | 3687 | 3793 | 0 | +149.43(+4.10%) |
Jan 03, 2019 | 3669 | 3695 | 3605 | 3644 | 0 | -58.35(-1.58%) |
Jan 02, 2019 | 3598 | 3739 | 3574 | 3702 | 0 | +41.80(+1.14%) |
Dec 31, 2018 | 3683 | 3726 | 3602 | 3660 | 0 | +3.74(+0.10%) |
Dec 28, 2018 | 3684 | 3724 | 3612 | 3656 | 0 | -15.10(-0.41%) |
Dec 27, 2018 | 3598 | 3676 | 3518 | 3672 | 0 | +18.45(+0.51%) |
Dec 26, 2018 | 3493 | 3660 | 3424 | 3653 | 0 | +176.14(+5.07%) |
Dec 24, 2018 | 3512 | 3579 | 3461 | 3477 | 0 | -68.71(-1.94%) |
Dec 21, 2018 | 3641 | 3709 | 3532 | 3546 | 0 | -75.03(-2.07%) |
Dec 20, 2018 | 3655 | 3723 | 3583 | 3621 | 0 | -53.52(-1.46%) |
Dec 19, 2018 | 3732 | 3883 | 3655 | 3674 | 0 | -58.75(-1.57%) |
Dec 18, 2018 | 3696 | 3790 | 3669 | 3733 | 0 | +59.93(+1.63%) |
Dec 17, 2018 | 3699 | 3796 | 3647 | 3673 | 0 | -43.81(-1.18%) |
Dec 14, 2018 | 3722 | 3795 | 3696 | 3717 | 0 | -39.25(-1.04%) |
Dec 13, 2018 | 3802 | 3821 | 3736 | 3756 | 0 | -25.42(-0.67%) |
Dec 12, 2018 | 3832 | 3902 | 3777 | 3782 | 0 | -1.38(-0.04%) |
Dec 11, 2018 | 3870 | 3893 | 3761 | 3783 | 0 | -20.59(-0.54%) |
Dec 10, 2018 | 3802 | 3846 | 3752 | 3804 | 0 | -9.44(-0.25%) |
Dec 07, 2018 | 3871 | 3888 | 3775 | 3813 | 0 | -78.98(-2.03%) |
Dec 06, 2018 | 3758 | 3900 | 3703 | 3892 | 0 | +46.98(+1.22%) |
Dec 04, 2018 | 3997 | 4030 | 3839 | 3845 | 0 | -173.20(-4.31%) |
Dec 03, 2018 | 4111 | 4137 | 3964 | 4018 | 0 | -30.68(-0.76%) |
Nov 30, 2018 | 4023 | 4063 | 3988 | 4049 | 0 | +24.02(+0.60%) |
Nov 29, 2018 | 4096 | 4129 | 3985 | 4025 | 0 | -100.64(-2.44%) |
Nov 28, 2018 | 3984 | 4137 | 3891 | 4125 | 0 | +138.77(+3.48%) |
Nov 27, 2018 | 4035 | 4073 | 3959 | 3987 | 0 | -72.00(-1.77%) |
Nov 26, 2018 | 4072 | 4102 | 4022 | 4059 | 0 | +45.91(+1.14%) |
Nov 23, 2018 | 3976 | 4045 | 3954 | 4013 | 0 | +14.63(+0.37%) |
Nov 21, 2018 | 3998 | 3998 | 3998 | 3998 | 0 | +56.25(+1.43%) |
Nov 20, 2018 | 3901 | 4032 | 3883 | 3942 | 0 | -14.21(-0.36%) |
Nov 19, 2018 | 3968 | 4003 | 3898 | 3956 | 0 | -4.49(-0.11%) |
Nov 16, 2018 | 3950 | 3995 | 3916 | 3961 | 0 | -2.57(-0.06%) |
Nov 15, 2018 | 3869 | 3990 | 3818 | 3963 | 0 | +70.01(+1.80%) |
Nov 14, 2018 | 3986 | 4030 | 3887 | 3893 | 0 | -52.33(-1.33%) |
Nov 13, 2018 | 3915 | 4029 | 3901 | 3945 | 0 | +51.69(+1.33%) |
Nov 12, 2018 | 3970 | 3995 | 3886 | 3894 | 0 | -109.74(-2.74%) |
Nov 09, 2018 | 4042 | 4096 | 3952 | 4004 | 0 | -47.97(-1.18%) |
Nov 08, 2018 | 3992 | 4091 | 3942 | 4052 | 0 | +23.67(+0.59%) |
Nov 07, 2018 | 4042 | 4072 | 3947 | 4028 | 0 | +19.38(+0.48%) |
Nov 06, 2018 | 4021 | 4083 | 3975 | 4008 | 0 | -19.17(-0.48%) |
Nov 05, 2018 | 4126 | 4159 | 3991 | 4028 | 0 | -109.01(-2.64%) |
Nov 02, 2018 | 4153 | 4187 | 4045 | 4137 | 0 | +6.80(+0.16%) |