Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4019 | 4064 | 3984 | 4031 | 0 | +2.66(+0.07%) |
Feb 27, 2019 | 3984 | 4069 | 3955 | 4028 | 0 | +39.11(+0.98%) |
Feb 26, 2019 | 3995 | 4043 | 3941 | 3989 | 0 | -12.34(-0.31%) |
Feb 25, 2019 | 4042 | 4084 | 3979 | 4001 | 0 | -19.23(-0.48%) |
Feb 22, 2019 | 4015 | 4060 | 3963 | 4021 | 0 | +12.39(+0.31%) |
Feb 21, 2019 | 4020 | 4061 | 3940 | 4008 | 0 | +30.34(+0.76%) |
Feb 20, 2019 | 3944 | 4003 | 3915 | 3978 | 0 | +35.65(+0.90%) |
Feb 19, 2019 | 3928 | 3977 | 3875 | 3942 | 0 | +6.21(+0.16%) |
Feb 15, 2019 | 3909 | 3979 | 3872 | 3936 | 0 | +51.51(+1.33%) |
Feb 14, 2019 | 3821 | 3909 | 3797 | 3884 | 0 | +38.21(+0.99%) |
Feb 13, 2019 | 3857 | 3896 | 3830 | 3846 | 0 | +7.43(+0.19%) |
Feb 12, 2019 | 3809 | 3875 | 3789 | 3839 | 0 | +57.59(+1.52%) |
Feb 11, 2019 | 3753 | 3802 | 3728 | 3781 | 0 | +61.65(+1.66%) |
Feb 08, 2019 | 3717 | 3779 | 3665 | 3720 | 0 | -28.99(-0.77%) |
Feb 07, 2019 | 3741 | 3789 | 3666 | 3749 | 0 | -6.42(-0.17%) |
Feb 06, 2019 | 3754 | 3806 | 3728 | 3755 | 0 | -9.12(-0.24%) |
Feb 05, 2019 | 3756 | 3807 | 3732 | 3764 | 0 | +2.53(+0.07%) |
Feb 04, 2019 | 3730 | 3783 | 3688 | 3762 | 0 | +25.50(+0.68%) |
Feb 01, 2019 | 3724 | 3771 | 3686 | 3736 | 0 | +9.97(+0.27%) |
Jan 31, 2019 | 3745 | 3770 | 3682 | 3726 | 0 | -24.75(-0.66%) |
Jan 30, 2019 | 3708 | 3764 | 3636 | 3751 | 0 | +64.88(+1.76%) |
Jan 29, 2019 | 3687 | 3732 | 3642 | 3686 | 0 | +15.72(+0.43%) |
Jan 28, 2019 | 3629 | 3708 | 3602 | 3670 | 0 | -13.35(-0.36%) |
Jan 25, 2019 | 3630 | 3709 | 3604 | 3684 | 0 | +87.66(+2.44%) |
Jan 24, 2019 | 3561 | 3632 | 3525 | 3596 | 0 | +87.56(+2.50%) |
Jan 23, 2019 | 3573 | 3596 | 3471 | 3508 | 0 | -45.60(-1.28%) |
Jan 22, 2019 | 3652 | 3680 | 3512 | 3554 | 0 | -124.09(-3.37%) |
Jan 18, 2019 | 3607 | 3709 | 3581 | 3678 | 0 | +100.60(+2.81%) |
Jan 17, 2019 | 3517 | 3607 | 3504 | 3577 | 0 | +49.52(+1.40%) |
Jan 16, 2019 | 3518 | 3569 | 3490 | 3528 | 0 | +16.65(+0.47%) |
Jan 15, 2019 | 3543 | 3567 | 3467 | 3511 | 0 | -21.75(-0.62%) |
Jan 14, 2019 | 3526 | 3583 | 3498 | 3533 | 0 | -24.36(-0.68%) |
Jan 11, 2019 | 3523 | 3585 | 3489 | 3557 | 0 | +8.48(+0.24%) |
Jan 10, 2019 | 3513 | 3584 | 3479 | 3549 | 0 | +10.01(+0.28%) |
Jan 09, 2019 | 3511 | 3570 | 3444 | 3539 | 0 | +57.71(+1.66%) |
Jan 08, 2019 | 3488 | 3530 | 3425 | 3481 | 0 | +38.98(+1.13%) |
Jan 07, 2019 | 3380 | 3477 | 3333 | 3442 | 0 | +69.44(+2.06%) |
Jan 04, 2019 | 3257 | 3401 | 3233 | 3373 | 0 | +168.23(+5.25%) |
Jan 03, 2019 | 3252 | 3281 | 3165 | 3205 | 0 | -75.04(-2.29%) |
Jan 02, 2019 | 3180 | 3319 | 3142 | 3280 | 0 | +49.25(+1.52%) |
Dec 31, 2018 | 3248 | 3272 | 3153 | 3230 | 0 | +6.20(+0.19%) |
Dec 28, 2018 | 3275 | 3306 | 3182 | 3224 | 0 | -41.78(-1.28%) |
Dec 27, 2018 | 3199 | 3277 | 3142 | 3266 | 0 | +12.60(+0.39%) |
Dec 26, 2018 | 3100 | 3262 | 3058 | 3253 | 0 | +164.89(+5.34%) |
Dec 24, 2018 | 3132 | 3197 | 3065 | 3088 | 0 | -68.45(-2.17%) |
Dec 21, 2018 | 3229 | 3272 | 3138 | 3157 | 0 | -65.14(-2.02%) |
Dec 20, 2018 | 3227 | 3300 | 3164 | 3222 | 0 | -21.29(-0.66%) |
Dec 19, 2018 | 3307 | 3409 | 3203 | 3243 | 0 | -56.37(-1.71%) |
Dec 18, 2018 | 3340 | 3412 | 3265 | 3300 | 0 | -22.16(-0.67%) |
Dec 17, 2018 | 3328 | 3418 | 3271 | 3322 | 0 | -14.84(-0.44%) |
Dec 14, 2018 | 3356 | 3422 | 3311 | 3337 | 0 | -70.80(-2.08%) |
Dec 13, 2018 | 3455 | 3495 | 3381 | 3407 | 0 | -18.52(-0.54%) |
Dec 12, 2018 | 3438 | 3505 | 3398 | 3426 | 0 | +72.21(+2.15%) |
Dec 11, 2018 | 3416 | 3461 | 3321 | 3354 | 0 | -13.90(-0.41%) |
Dec 10, 2018 | 3362 | 3413 | 3272 | 3368 | 0 | -5.62(-0.17%) |
Dec 07, 2018 | 3454 | 3498 | 3341 | 3373 | 0 | -65.69(-1.91%) |
Dec 06, 2018 | 3368 | 3466 | 3327 | 3439 | 0 | -4.24(-0.12%) |
Dec 04, 2018 | 3660 | 3673 | 3422 | 3443 | 0 | -237.25(-6.45%) |