Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3474 | 3393 | 3413 | 0 | -24.39(-0.71%) | |
Jan 30, 2019 | 3465 | 3372 | 3437 | 0 | +42.21(+1.24%) | |
Jan 29, 2019 | 3440 | 3322 | 3395 | 0 | -40.16(-1.17%) | |
Jan 28, 2019 | 3540 | 3357 | 3435 | 0 | -103.88(-2.94%) | |
Jan 27, 2019 | 3564 | 3456 | 3539 | 0 | -16.25(-0.46%) | |
Jan 26, 2019 | 3658 | 3537 | 3555 | 0 | -5.56(-0.16%) | |
Jan 25, 2019 | 3579 | 3511 | 3561 | 0 | -9.80(-0.27%) | |
Jan 24, 2019 | 3598 | 3524 | 3570 | 0 | +23.44(+0.66%) | |
Jan 23, 2019 | 3620 | 3518 | 3547 | 0 | -30.13(-0.84%) | |
Jan 22, 2019 | 3616 | 3401 | 3577 | 0 | +37.08(+1.05%) | |
Jan 21, 2019 | 3573 | 3486 | 3540 | 0 | +0.40(+0.01%) | |
Jan 20, 2019 | 3703 | 3470 | 3540 | 0 | -147.51(-4.00%) | |
Jan 19, 2019 | 3774 | 3603 | 3687 | 0 | +48.97(+1.35%) | |
Jan 17, 2019 | 3660 | 3534 | 3638 | 0 | +33.72(+0.94%) | |
Jan 16, 2019 | 3669 | 3570 | 3604 | 0 | +19.52(+0.54%) | |
Jan 15, 2019 | 3687 | 3535 | 3585 | 0 | -76.65(-2.09%) | |
Jan 14, 2019 | 3714 | 3502 | 3662 | 0 | +156.95(+4.48%) | |
Jan 13, 2019 | 3654 | 3476 | 3505 | 0 | -108.65(-3.01%) | |
Jan 12, 2019 | 3655 | 3557 | 3613 | 0 | -10.82(-0.30%) | |
Jan 11, 2019 | 3705 | 3582 | 3624 | 0 | -5.96(-0.16%) | |
Jan 10, 2019 | 4036 | 3503 | 3630 | 0 | -370.38(-9.26%) | |
Jan 09, 2019 | 4060 | 3948 | 4000 | 0 | +10.58(+0.27%) | |
Jan 08, 2019 | 4112 | 3935 | 3990 | 0 | -9.87(-0.25%) | |
Jan 07, 2019 | 4070 | 3964 | 4000 | 0 | -50.26(-1.24%) | |
Jan 06, 2019 | 4090 | 3753 | 4050 | 0 | +246.24(+6.47%) | |
Jan 05, 2019 | 3887 | 3780 | 3804 | 0 | -27.90(-0.73%) | |
Jan 04, 2019 | 3850 | 3732 | 3832 | 0 | +51.22(+1.35%) | |
Jan 03, 2019 | 3914 | 3760 | 3780 | 0 | -124.48(-3.19%) | |
Jan 02, 2019 | 3919 | 3770 | 3905 | 0 | +191.74(+5.16%) | |
Jan 01, 2019 | 3713 | 3713 | 3713 | 0 | +20.36(+0.55%) | |
Dec 31, 2018 | 3846 | 3630 | 3693 | 0 | -124.27(-3.26%) | |
Dec 30, 2018 | 3943 | 3689 | 3817 | 0 | -96.28(-2.46%) | |
Dec 29, 2018 | 3962 | 3814 | 3913 | 0 | +26.06(+0.67%) | |
Dec 28, 2018 | 3970 | 3575 | 3887 | 0 | +308.56(+8.62%) | |
Dec 27, 2018 | 3841 | 3566 | 3579 | 0 | -232.41(-6.10%) | |
Dec 26, 2018 | 3863 | 3679 | 3811 | 0 | +61.02(+1.63%) | |
Dec 25, 2018 | 4049 | 3675 | 3750 | 0 | -295.92(-7.31%) | |
Dec 24, 2018 | 4237 | 3931 | 4046 | 0 | +93.88(+2.38%) | |
Dec 23, 2018 | 4051 | 3900 | 3952 | 0 | -9.95(-0.25%) | |
Dec 22, 2018 | 4010 | 3780 | 3962 | 0 | +129.33(+3.37%) | |
Dec 21, 2018 | 4162 | 3770 | 3833 | 0 | -221.45(-5.46%) | |
Dec 20, 2018 | 4172 | 3657 | 4054 | 0 | +339.14(+9.13%) | |
Dec 19, 2018 | 3924 | 3643 | 3715 | 0 | +59.76(+1.63%) | |
Dec 18, 2018 | 3684 | 3423 | 3655 | 0 | +160.11(+4.58%) | |
Dec 17, 2018 | 3590 | 3181 | 3495 | 0 | +296.11(+9.26%) | |
Dec 16, 2018 | 3259 | 3178 | 3199 | 0 | +15.40(+0.48%) | |
Dec 15, 2018 | 3230 | 3122 | 3184 | 0 | -27.72(-0.86%) | |
Dec 14, 2018 | 3295 | 3136 | 3211 | 0 | -50.24(-1.54%) | |
Dec 13, 2018 | 3441 | 3221 | 3262 | 0 | -157.53(-4.61%) | |
Dec 12, 2018 | 3490 | 3326 | 3419 | 0 | +59.05(+1.76%) | |
Dec 11, 2018 | 3427 | 3293 | 3360 | 0 | -54.39(-1.59%) | |
Dec 10, 2018 | 3588 | 3355 | 3414 | 0 | -131.11(-3.70%) | |
Dec 09, 2018 | 3633 | 3371 | 3546 | 0 | +132.63(+3.89%) | |
Dec 08, 2018 | 3496 | 3241 | 3413 | 0 | +49.74(+1.48%) | |
Dec 07, 2018 | 3583 | 3210 | 3363 | 0 | -218.29(-6.09%) | |
Dec 06, 2018 | 3845 | 3549 | 3582 | 0 | -150.34(-4.03%) | |
Dec 05, 2018 | 3914 | 3662 | 3732 | 0 | -146.29(-3.77%) | |
Dec 04, 2018 | 4034 | 3730 | 3878 | 0 | +27.21(+0.71%) | |
Dec 03, 2018 | 4121 | 3747 | 3851 | 0 | -269.27(-6.54%) | |
Dec 02, 2018 | 4265 | 4030 | 4120 | 0 | -23.96(-0.58%) | |
Dec 01, 2018 | 4264 | 3904 | 4144 | 0 | +172.96(+4.36%) | |
Nov 30, 2018 | 4300 | 3861 | 3971 | 0 | -251.58(-5.96%) | |
Nov 29, 2018 | 4410 | 4087 | 4223 | 0 | +30.60(+0.73%) | |
Nov 28, 2018 | 4355 | 3754 | 4192 | 0 | +403.97(+10.66%) | |
Nov 27, 2018 | 3834 | 3549 | 3788 | 0 | +90.88(+2.46%) | |
Nov 26, 2018 | 4070 | 3522 | 3697 | 0 | -240.11(-6.10%) | |
Nov 25, 2018 | 4120 | 3475 | 3937 | 0 | +122.20(+3.20%) | |
Nov 24, 2018 | 4377 | 3638 | 3815 | 0 | -476.39(-11.10%) | |
Nov 23, 2018 | 4364 | 4061 | 4292 | 0 | +4.82(+0.11%) | |
Nov 22, 2018 | 4590 | 4195 | 4287 | 0 | -240.45(-5.31%) | |
Nov 21, 2018 | 4635 | 4242 | 4527 | 0 | +246.52(+5.76%) | |
Nov 20, 2018 | 4897 | 4049 | 4281 | 0 | -543.54(-11.27%) | |
Nov 19, 2018 | 5560 | 4694 | 4824 | 0 | -721.41(-13.01%) | |
Nov 18, 2018 | 5658 | 5490 | 5546 | 0 | +47.33(+0.86%) | |
Nov 17, 2018 | 5551 | 5453 | 5498 | 0 | +19.36(+0.35%) | |
Nov 16, 2018 | 5610 | 5412 | 5479 | 0 | -26.13(-0.47%) | |
Nov 15, 2018 | 5641 | 5200 | 5505 | 0 | -91.87(-1.64%) | |
Nov 14, 2018 | 6298 | 5324 | 5597 | 0 | -677.99(-10.80%) | |
Nov 13, 2018 | 6328 | 6244 | 6275 | 0 | -37.01(-0.59%) | |
Nov 12, 2018 | 6388 | 6298 | 6312 | 0 | -6.45(-0.10%) | |
Nov 11, 2018 | 6365 | 6269 | 6318 | 0 | -34.56(-0.54%) | |
Nov 10, 2018 | 6377 | 6322 | 6353 | 0 | +23.23(+0.37%) | |
Nov 09, 2018 | 6418 | 6307 | 6330 | 0 | -67.23(-1.05%) | |
Nov 08, 2018 | 6511 | 6389 | 6397 | 0 | -103.98(-1.60%) | |
Nov 07, 2018 | 6544 | 6434 | 6501 | 0 | +66.34(+1.03%) | |
Nov 06, 2018 | 6460 | 6378 | 6435 | 0 | +41.51(+0.65%) | |
Nov 05, 2018 | 6441 | 6370 | 6393 | 0 | -23.61(-0.37%) | |
Nov 04, 2018 | 6475 | 6311 | 6417 | 0 | +86.42(+1.37%) | |
Nov 03, 2018 | 6355 | 6312 | 6330 | 0 | -14.44(-0.23%) | |
Nov 02, 2018 | 6381 | 6328 | 6345 | 0 | +6.00(+0.09%) |