Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2019 | 4102 | 4074 | 4093 | 0 | +2.29(+0.06%) | |
Mar 30, 2019 | 4130 | 4040 | 4091 | 0 | +4.61(+0.11%) | |
Mar 29, 2019 | 4103 | 4005 | 4086 | 0 | +74.46(+1.86%) | |
Mar 28, 2019 | 4037 | 3993 | 4012 | 0 | -12.30(-0.31%) | |
Mar 27, 2019 | 4036 | 3912 | 4024 | 0 | +106.16(+2.71%) | |
Mar 26, 2019 | 3936 | 3880 | 3918 | 0 | +6.61(+0.17%) | |
Mar 25, 2019 | 3980 | 3850 | 3911 | 0 | -61.25(-1.54%) | |
Mar 24, 2019 | 3985 | 3942 | 3972 | 0 | -8.81(-0.22%) | |
Mar 23, 2019 | 4001 | 3957 | 3981 | 0 | -2.96(-0.07%) | |
Mar 22, 2019 | 4001 | 3959 | 3984 | 0 | +4.66(+0.12%) | |
Mar 21, 2019 | 4055 | 3920 | 3980 | 0 | -51.43(-1.28%) | |
Mar 20, 2019 | 4050 | 3963 | 4031 | 0 | +35.28(+0.88%) | |
Mar 19, 2019 | 4013 | 3947 | 3996 | 0 | +29.86(+0.75%) | |
Mar 18, 2019 | 4017 | 3930 | 3966 | 0 | -1.26(-0.03%) | |
Mar 17, 2019 | 3993 | 3927 | 3967 | 0 | -21.85(-0.55%) | |
Mar 16, 2019 | 4040 | 3897 | 3989 | 0 | +88.47(+2.27%) | |
Mar 15, 2019 | 3912 | 3843 | 3901 | 0 | +47.47(+1.23%) | |
Mar 14, 2019 | 3904 | 3775 | 3853 | 0 | -2.96(-0.08%) | |
Mar 13, 2019 | 3875 | 3820 | 3856 | 0 | -3.54(-0.09%) | |
Mar 12, 2019 | 3878 | 3791 | 3860 | 0 | +5.26(+0.14%) | |
Mar 11, 2019 | 3913 | 3813 | 3854 | 0 | -50.04(-1.28%) | |
Mar 10, 2019 | 3921 | 3862 | 3904 | 0 | -5.10(-0.13%) | |
Mar 09, 2019 | 3950 | 3830 | 3909 | 0 | +74.00(+1.93%) | |
Mar 08, 2019 | 3924 | 3760 | 3835 | 0 | -19.85(-0.51%) | |
Mar 07, 2019 | 3891 | 3826 | 3855 | 0 | +2.73(+0.07%) | |
Mar 06, 2019 | 3895 | 3809 | 3853 | 0 | +14.53(+0.38%) | |
Mar 05, 2019 | 3877 | 3690 | 3838 | 0 | +140.09(+3.79%) | |
Mar 04, 2019 | 3807 | 3670 | 3698 | 0 | -78.72(-2.08%) | |
Mar 03, 2019 | 3822 | 3756 | 3777 | 0 | -29.58(-0.78%) | |
Mar 02, 2019 | 3819 | 3760 | 3806 | 0 | -6.77(-0.18%) | |
Mar 01, 2019 | 3845 | 3787 | 3813 | 0 | +23.60(+0.62%) | |
Feb 28, 2019 | 3898 | 3755 | 3789 | 0 | -3.45(-0.09%) | |
Feb 27, 2019 | 3823 | 3658 | 3793 | 0 | -2.07(-0.05%) | |
Feb 26, 2019 | 3830 | 3760 | 3795 | 0 | -35.08(-0.92%) | |
Feb 25, 2019 | 3862 | 3725 | 3830 | 0 | +71.88(+1.91%) | |
Feb 24, 2019 | 4190 | 3714 | 3758 | 0 | -349.97(-8.52%) | |
Feb 23, 2019 | 4158 | 3906 | 4108 | 0 | +159.18(+4.03%) | |
Feb 22, 2019 | 3957 | 3883 | 3949 | 0 | +57.43(+1.48%) | |
Feb 21, 2019 | 3990 | 3866 | 3891 | 0 | -38.70(-0.98%) | |
Feb 20, 2019 | 3968 | 3861 | 3930 | 0 | +34.29(+0.88%) | |
Feb 19, 2019 | 4000 | 3840 | 3896 | 0 | +33.92(+0.88%) | |
Feb 18, 2019 | 3916 | 3613 | 3862 | 0 | +248.96(+6.89%) | |
Feb 17, 2019 | 3663 | 3554 | 3613 | 0 | +29.28(+0.82%) | |
Feb 16, 2019 | 3609 | 3562 | 3584 | 0 | +18.86(+0.53%) | |
Feb 15, 2019 | 3621 | 3545 | 3565 | 0 | +3.43(+0.10%) | |
Feb 14, 2019 | 3591 | 3531 | 3561 | 0 | -11.99(-0.34%) | |
Feb 13, 2019 | 3630 | 3541 | 3573 | 0 | -13.83(-0.39%) | |
Feb 12, 2019 | 3620 | 3548 | 3587 | 0 | -5.15(-0.14%) | |
Feb 11, 2019 | 3653 | 3579 | 3592 | 0 | -54.56(-1.50%) | |
Feb 10, 2019 | 3662 | 3576 | 3647 | 0 | +27.70(+0.77%) | |
Feb 09, 2019 | 3640 | 3590 | 3619 | 0 | +8.44(+0.23%) | |
Feb 08, 2019 | 3711 | 3338 | 3611 | 0 | +250.72(+7.46%) | |
Feb 07, 2019 | 3383 | 3350 | 3360 | 0 | -8.58(-0.25%) | |
Feb 06, 2019 | 3446 | 3329 | 3369 | 0 | -54.84(-1.60%) | |
Feb 05, 2019 | 3435 | 3396 | 3424 | 0 | +11.35(+0.33%) | |
Feb 04, 2019 | 3439 | 3395 | 3412 | 0 | -5.36(-0.16%) | |
Feb 03, 2019 | 3485 | 3385 | 3418 | 0 | -34.43(-1.00%) | |
Feb 02, 2019 | 3455 | 3406 | 3452 | 0 | -1.93(-0.06%) | |
Feb 01, 2019 | 3460 | 3365 | 3454 | 0 | +41.37(+1.21%) | |
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%) |