Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3382 | 3388 | 3331 | 3371 | 0 | -26.20(-0.77%) |
Feb 27, 2019 | 3357 | 3406 | 3354 | 3397 | 0 | +31.57(+0.94%) |
Feb 26, 2019 | 3338 | 3371 | 3324 | 3365 | 0 | +31.14(+0.93%) |
Feb 25, 2019 | 3308 | 3362 | 3308 | 3334 | 0 | +46.45(+1.41%) |
Feb 22, 2019 | 3263 | 3291 | 3246 | 3288 | 0 | +43.01(+1.33%) |
Feb 21, 2019 | 3244 | 3282 | 3230 | 3245 | 0 | -4.64(-0.14%) |
Feb 20, 2019 | 3208 | 3264 | 3208 | 3250 | 0 | +43.89(+1.37%) |
Feb 19, 2019 | 3210 | 3218 | 3170 | 3206 | 0 | -15.90(-0.49%) |
Feb 15, 2019 | 3226 | 3231 | 3191 | 3222 | 0 | +17.69(+0.55%) |
Feb 14, 2019 | 3202 | 3218 | 3152 | 3204 | 0 | -21.21(-0.66%) |
Feb 13, 2019 | 3199 | 3231 | 3190 | 3225 | 0 | +42.52(+1.34%) |
Feb 12, 2019 | 3148 | 3202 | 3143 | 3183 | 0 | +66.71(+2.14%) |
Feb 11, 2019 | 3124 | 3131 | 3087 | 3116 | 0 | -8.13(-0.26%) |
Feb 08, 2019 | 3117 | 3141 | 3110 | 3124 | 0 | -17.49(-0.56%) |
Feb 07, 2019 | 3165 | 3188 | 3116 | 3141 | 0 | -38.59(-1.21%) |
Feb 06, 2019 | 3175 | 3193 | 3158 | 3180 | 0 | +1.12(+0.04%) |
Feb 05, 2019 | 3149 | 3205 | 3135 | 3179 | 0 | +44.26(+1.41%) |
Feb 04, 2019 | 3127 | 3140 | 3051 | 3135 | 0 | +6.39(+0.20%) |
Feb 01, 2019 | 3155 | 3166 | 3108 | 3128 | 0 | -18.80(-0.60%) |
Jan 31, 2019 | 3138 | 3152 | 3097 | 3147 | 0 | +26.49(+0.85%) |
Jan 30, 2019 | 3116 | 3143 | 3074 | 3121 | 0 | +13.41(+0.43%) |
Jan 29, 2019 | 3116 | 3118 | 3036 | 3107 | 0 | -20.94(-0.67%) |
Jan 28, 2019 | 3131 | 3137 | 3102 | 3128 | 0 | -24.33(-0.77%) |
Jan 25, 2019 | 3143 | 3184 | 3124 | 3152 | 0 | +48.27(+1.56%) |
Jan 24, 2019 | 3111 | 3111 | 3064 | 3104 | 0 | +6.44(+0.21%) |
Jan 23, 2019 | 3100 | 3118 | 3069 | 3098 | 0 | -9.30(-0.30%) |
Jan 22, 2019 | 3133 | 3162 | 3091 | 3107 | 0 | -78.71(-2.47%) |
Jan 18, 2019 | 3086 | 3206 | 3075 | 3186 | 0 | +161.71(+5.35%) |
Jan 17, 2019 | 2907 | 3031 | 2884 | 3024 | 0 | +44.28(+1.49%) |
Jan 16, 2019 | 2963 | 2996 | 2940 | 2980 | 0 | -19.91(-0.66%) |
Jan 15, 2019 | 3026 | 3035 | 2969 | 3000 | 0 | -27.98(-0.92%) |
Jan 14, 2019 | 3024 | 3082 | 3006 | 3028 | 0 | -16.35(-0.54%) |
Jan 11, 2019 | 3005 | 3097 | 2996 | 3044 | 0 | +30.49(+1.01%) |
Jan 10, 2019 | 3016 | 3025 | 2968 | 3013 | 0 | -53.90(-1.76%) |
Jan 09, 2019 | 3105 | 3109 | 3056 | 3067 | 0 | -17.40(-0.56%) |
Jan 08, 2019 | 3077 | 3120 | 3011 | 3085 | 0 | +37.99(+1.25%) |
Jan 07, 2019 | 2921 | 3067 | 2904 | 3047 | 0 | +124.80(+4.27%) |
Jan 04, 2019 | 2861 | 2948 | 2847 | 2922 | 0 | +98.83(+3.50%) |
Jan 03, 2019 | 2866 | 2882 | 2774 | 2823 | 0 | -79.30(-2.73%) |
Jan 02, 2019 | 2815 | 2918 | 2772 | 2902 | 0 | +46.74(+1.64%) |
Dec 31, 2018 | 2824 | 2873 | 2812 | 2856 | 0 | +49.39(+1.76%) |
Dec 28, 2018 | 2820 | 2860 | 2790 | 2806 | 0 | +7.89(+0.28%) |
Dec 27, 2018 | 2724 | 2801 | 2678 | 2798 | 0 | +39.03(+1.41%) |
Dec 26, 2018 | 2650 | 2760 | 2634 | 2759 | 0 | +127.25(+4.83%) |
Dec 24, 2018 | 2679 | 2681 | 2591 | 2632 | 0 | -55.64(-2.07%) |
Dec 21, 2018 | 2775 | 2826 | 2680 | 2688 | 0 | -83.72(-3.02%) |
Dec 20, 2018 | 2749 | 2798 | 2717 | 2772 | 0 | +13.09(+0.47%) |
Dec 19, 2018 | 2835 | 2863 | 2736 | 2758 | 0 | -82.61(-2.91%) |
Dec 18, 2018 | 2874 | 2895 | 2817 | 2841 | 0 | -21.01(-0.73%) |
Dec 17, 2018 | 2902 | 2932 | 2831 | 2862 | 0 | -69.83(-2.38%) |
Dec 14, 2018 | 2942 | 2999 | 2909 | 2932 | 0 | -39.00(-1.31%) |
Dec 13, 2018 | 3055 | 3071 | 2961 | 2971 | 0 | -77.23(-2.53%) |
Dec 12, 2018 | 3025 | 3090 | 3017 | 3048 | 0 | +62.35(+2.09%) |
Dec 11, 2018 | 3068 | 3089 | 2966 | 2986 | 0 | -33.05(-1.09%) |
Dec 10, 2018 | 3051 | 3067 | 2960 | 3019 | 0 | -32.18(-1.05%) |
Dec 07, 2018 | 3122 | 3169 | 3050 | 3051 | 0 | -88.64(-2.82%) |
Dec 06, 2018 | 3176 | 3178 | 3068 | 3140 | 0 | -84.05(-2.61%) |
Dec 04, 2018 | 3353 | 3359 | 3203 | 3224 | 0 | -133.34(-3.97%) |