Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3979 | 4024 | 3935 | 3986 | 0 | +7.40(+0.19%) |
Mar 28, 2019 | 3989 | 4036 | 3935 | 3978 | 0 | -2.47(-0.06%) |
Mar 27, 2019 | 3971 | 4032 | 3947 | 3981 | 0 | +23.65(+0.60%) |
Mar 26, 2019 | 3944 | 3993 | 3901 | 3957 | 0 | +20.17(+0.51%) |
Mar 25, 2019 | 3936 | 3970 | 3890 | 3937 | 0 | +1.89(+0.05%) |
Mar 22, 2019 | 4043 | 4066 | 3924 | 3935 | 0 | -124.20(-3.06%) |
Mar 21, 2019 | 3988 | 4091 | 3987 | 4059 | 0 | +59.21(+1.48%) |
Mar 20, 2019 | 4042 | 4071 | 3951 | 4000 | 0 | -50.54(-1.25%) |
Mar 19, 2019 | 4097 | 4126 | 4033 | 4051 | 0 | -36.23(-0.89%) |
Mar 18, 2019 | 4062 | 4097 | 4037 | 4087 | 0 | +36.49(+0.90%) |
Mar 15, 2019 | 4068 | 4097 | 4034 | 4050 | 0 | -17.33(-0.43%) |
Mar 14, 2019 | 4142 | 4151 | 4043 | 4068 | 0 | -99.10(-2.38%) |
Mar 13, 2019 | 4173 | 4202 | 4156 | 4167 | 0 | +1.91(+0.05%) |
Mar 12, 2019 | 4171 | 4199 | 4155 | 4165 | 0 | -4.27(-0.10%) |
Mar 11, 2019 | 4147 | 4191 | 4124 | 4169 | 0 | +4.48(+0.11%) |
Mar 08, 2019 | 4091 | 4177 | 4078 | 4165 | 0 | +58.80(+1.43%) |
Mar 07, 2019 | 4190 | 4196 | 4086 | 4106 | 0 | -98.09(-2.33%) |
Mar 06, 2019 | 4252 | 4288 | 4185 | 4204 | 0 | -54.13(-1.27%) |
Mar 05, 2019 | 4324 | 4348 | 4252 | 4258 | 0 | -77.83(-1.79%) |
Mar 04, 2019 | 4345 | 4367 | 4283 | 4336 | 0 | +10.67(+0.25%) |
Mar 01, 2019 | 4344 | 4387 | 4309 | 4325 | 0 | +29.44(+0.69%) |
Feb 28, 2019 | 4351 | 4360 | 4278 | 4296 | 0 | -58.96(-1.35%) |
Feb 27, 2019 | 4396 | 4407 | 4343 | 4355 | 0 | -44.39(-1.01%) |
Feb 26, 2019 | 4419 | 4452 | 4393 | 4399 | 0 | -40.74(-0.92%) |
Feb 25, 2019 | 4442 | 4486 | 4432 | 4440 | 0 | +21.55(+0.49%) |
Feb 22, 2019 | 4412 | 4449 | 4387 | 4418 | 0 | +35.27(+0.80%) |
Feb 21, 2019 | 4376 | 4407 | 4348 | 4383 | 0 | +3.96(+0.09%) |
Feb 20, 2019 | 4382 | 4414 | 4353 | 4379 | 0 | +6.92(+0.16%) |
Feb 19, 2019 | 4334 | 4416 | 4317 | 4372 | 0 | +17.59(+0.40%) |
Feb 15, 2019 | 4360 | 4404 | 4336 | 4355 | 0 | +25.91(+0.60%) |
Feb 14, 2019 | 4330 | 4349 | 4272 | 4329 | 0 | -19.56(-0.45%) |
Feb 13, 2019 | 4440 | 4450 | 4325 | 4348 | 0 | -86.63(-1.95%) |
Feb 12, 2019 | 4287 | 4459 | 4271 | 4435 | 0 | +163.29(+3.82%) |
Feb 11, 2019 | 4207 | 4291 | 4047 | 4272 | 0 | +62.22(+1.48%) |
Feb 08, 2019 | 4213 | 4239 | 4104 | 4209 | 0 | +194.55(+4.85%) |
Feb 07, 2019 | 4003 | 4045 | 3951 | 4015 | 0 | +7.31(+0.18%) |
Feb 06, 2019 | 3985 | 4023 | 3954 | 4008 | 0 | +9.49(+0.24%) |
Feb 05, 2019 | 4026 | 4073 | 3979 | 3998 | 0 | -23.27(-0.58%) |
Feb 04, 2019 | 4031 | 4054 | 3990 | 4021 | 0 | -11.19(-0.28%) |
Feb 01, 2019 | 4001 | 4062 | 3982 | 4033 | 0 | +9.76(+0.24%) |
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%) |