Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3569 | 3609 | 3569 | 3604 | 0 | +8.87(+0.25%) |
Feb 27, 2019 | 3591 | 3604 | 3576 | 3596 | 0 | -9.19(-0.25%) |
Feb 26, 2019 | 3577 | 3607 | 3563 | 3605 | 0 | +17.28(+0.48%) |
Feb 25, 2019 | 3589 | 3595 | 3578 | 3588 | 0 | +14.70(+0.41%) |
Feb 22, 2019 | 3579 | 3593 | 3571 | 3573 | 0 | -13.33(-0.37%) |
Feb 21, 2019 | 3609 | 3618 | 3582 | 3586 | 0 | -29.71(-0.82%) |
Feb 20, 2019 | 3586 | 3619 | 3582 | 3616 | 0 | +30.38(+0.85%) |
Feb 19, 2019 | 3584 | 3594 | 3569 | 3585 | 0 | -7.92(-0.22%) |
Feb 18, 2019 | 3575 | 3597 | 3573 | 3593 | 0 | +25.42(+0.71%) |
Feb 15, 2019 | 3513 | 3572 | 3500 | 3568 | 0 | +47.08(+1.34%) |
Feb 14, 2019 | 3555 | 3561 | 3521 | 3521 | 0 | -14.25(-0.40%) |
Feb 13, 2019 | 3540 | 3555 | 3528 | 3535 | 0 | +8.21(+0.23%) |
Feb 12, 2019 | 3525 | 3536 | 3516 | 3527 | 0 | +30.56(+0.87%) |
Feb 11, 2019 | 3488 | 3509 | 3485 | 3496 | 0 | +22.65(+0.65%) |
Feb 08, 2019 | 3498 | 3505 | 3464 | 3474 | 0 | -40.37(-1.15%) |
Feb 07, 2019 | 3562 | 3567 | 3514 | 3514 | 0 | -63.67(-1.78%) |
Feb 06, 2019 | 3561 | 3583 | 3558 | 3578 | 0 | +18.50(+0.52%) |
Feb 05, 2019 | 3508 | 3559 | 3497 | 3559 | 0 | +52.45(+1.50%) |
Feb 04, 2019 | 3505 | 3513 | 3490 | 3507 | 0 | -1.02(-0.03%) |
Feb 01, 2019 | 3507 | 3512 | 3487 | 3508 | 0 | +16.22(+0.46%) |
Jan 31, 2019 | 3504 | 3524 | 3469 | 3492 | 0 | +3.22(+0.09%) |
Jan 30, 2019 | 3478 | 3494 | 3466 | 3488 | 0 | +10.80(+0.31%) |
Jan 29, 2019 | 3469 | 3489 | 3453 | 3478 | 0 | +10.94(+0.32%) |
Jan 28, 2019 | 3492 | 3498 | 3464 | 3467 | 0 | -30.30(-0.87%) |
Jan 25, 2019 | 3476 | 3500 | 3475 | 3497 | 0 | +38.68(+1.12%) |
Jan 24, 2019 | 3460 | 3476 | 3444 | 3458 | 0 | +0.89(+0.03%) |
Jan 23, 2019 | 3442 | 3478 | 3431 | 3457 | 0 | +8.19(+0.24%) |
Jan 22, 2019 | 3448 | 3467 | 3436 | 3449 | 0 | -16.09(-0.46%) |
Jan 21, 2019 | 3483 | 3483 | 3461 | 3465 | 0 | -18.19(-0.52%) |
Jan 18, 2019 | 3457 | 3486 | 3452 | 3483 | 0 | +53.76(+1.57%) |
Jan 17, 2019 | 3439 | 3439 | 3419 | 3430 | 0 | -17.25(-0.50%) |
Jan 16, 2019 | 3433 | 3447 | 3422 | 3447 | 0 | +24.97(+0.73%) |
Jan 15, 2019 | 3422 | 3434 | 3396 | 3422 | 0 | +27.45(+0.81%) |
Jan 14, 2019 | 3407 | 3418 | 3388 | 3395 | 0 | -17.18(-0.50%) |
Jan 11, 2019 | 3424 | 3444 | 3403 | 3412 | 0 | -1.43(-0.04%) |
Jan 10, 2019 | 3379 | 3413 | 3373 | 3413 | 0 | +8.90(+0.26%) |
Jan 09, 2019 | 3412 | 3422 | 3393 | 3404 | 0 | +21.29(+0.63%) |
Jan 08, 2019 | 3341 | 3401 | 3337 | 3383 | 0 | +42.19(+1.26%) |
Jan 07, 2019 | 3327 | 3341 | 3303 | 3341 | 0 | +23.73(+0.72%) |
Jan 04, 2019 | 3250 | 3320 | 3245 | 3317 | 0 | +95.55(+2.97%) |
Jan 03, 2019 | 3206 | 3240 | 3200 | 3222 | 0 | -1.64(-0.05%) |
Jan 02, 2019 | 3207 | 3230 | 3166 | 3223 | 0 | -20.49(-0.63%) |
Dec 31, 2018 | 3244 | 3244 | 3244 | 3244 | 0 | +34.63(+1.08%) |
Dec 28, 2018 | 3190 | 3224 | 3178 | 3209 | 0 | +44.02(+1.39%) |
Dec 27, 2018 | 3254 | 3254 | 3145 | 3165 | 0 | -45.10(-1.40%) |
Dec 24, 2018 | 3210 | 3210 | 3210 | 3210 | 0 | -30.90(-0.95%) |
Dec 21, 2018 | 3233 | 3247 | 3195 | 3241 | 0 | -6.49(-0.20%) |
Dec 20, 2018 | 3274 | 3290 | 3245 | 3247 | 0 | -79.37(-2.39%) |
Dec 19, 2018 | 3315 | 3335 | 3313 | 3327 | 0 | +10.16(+0.31%) |
Dec 18, 2018 | 3314 | 3337 | 3296 | 3317 | 0 | -14.58(-0.44%) |
Dec 17, 2018 | 3379 | 3379 | 3321 | 3331 | 0 | -53.03(-1.57%) |
Dec 14, 2018 | 3373 | 3389 | 3341 | 3384 | 0 | -16.93(-0.50%) |
Dec 13, 2018 | 3409 | 3422 | 3394 | 3401 | 0 | -0.02(-0.00%) |
Dec 12, 2018 | 3348 | 3408 | 3345 | 3401 | 0 | +66.45(+1.99%) |
Dec 11, 2018 | 3303 | 3358 | 3290 | 3335 | 0 | +47.87(+1.46%) |
Dec 10, 2018 | 3328 | 3332 | 3282 | 3287 | 0 | -57.67(-1.72%) |
Dec 07, 2018 | 3344 | 3378 | 3343 | 3345 | 0 | +19.79(+0.60%) |
Dec 06, 2018 | 3414 | 3416 | 3318 | 3325 | 0 | -117.76(-3.42%) |
Dec 05, 2018 | 3449 | 3466 | 3435 | 3443 | 0 | -40.35(-1.16%) |
Dec 04, 2018 | 3518 | 3518 | 3483 | 3483 | 0 | -43.76(-1.24%) |