Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3744 | 3744 | 3744 | 3744 | 0 | +5.85(+0.16%) |
Apr 29, 2019 | 3736 | 3746 | 3705 | 3738 | 0 | +10.20(+0.27%) |
Apr 26, 2019 | 3713 | 3734 | 3701 | 3728 | 0 | +13.90(+0.37%) |
Apr 25, 2019 | 3730 | 3734 | 3705 | 3714 | 0 | -38.48(-1.03%) |
Apr 24, 2019 | 3795 | 3795 | 3748 | 3752 | 0 | -54.78(-1.44%) |
Apr 23, 2019 | 3852 | 3852 | 3790 | 3807 | 0 | -45.32(-1.18%) |
Apr 18, 2019 | 3852 | 3852 | 3852 | 3852 | 0 | +5.48(+0.14%) |
Apr 17, 2019 | 3853 | 3867 | 3828 | 3847 | 0 | -13.35(-0.35%) |
Apr 16, 2019 | 3850 | 3866 | 3841 | 3860 | 0 | +13.39(+0.35%) |
Apr 15, 2019 | 3854 | 3868 | 3842 | 3847 | 0 | +1.73(+0.04%) |
Apr 12, 2019 | 3801 | 3845 | 3791 | 3845 | 0 | +37.31(+0.98%) |
Apr 11, 2019 | 3783 | 3815 | 3774 | 3808 | 0 | +29.44(+0.78%) |
Apr 10, 2019 | 3788 | 3805 | 3773 | 3778 | 0 | -11.91(-0.31%) |
Apr 09, 2019 | 3787 | 3811 | 3775 | 3790 | 0 | -2.87(-0.08%) |
Apr 08, 2019 | 3792 | 3795 | 3787 | 3793 | 0 | -12.31(-0.32%) |
Apr 05, 2019 | 3787 | 3814 | 3787 | 3805 | 0 | +23.17(+0.61%) |
Apr 04, 2019 | 3763 | 3786 | 3758 | 3782 | 0 | +9.52(+0.25%) |
Apr 03, 2019 | 3760 | 3774 | 3758 | 3773 | 0 | +35.92(+0.96%) |
Apr 02, 2019 | 3718 | 3744 | 3718 | 3737 | 0 | +23.18(+0.62%) |
Apr 01, 2019 | 3684 | 3716 | 3681 | 3714 | 0 | +54.88(+1.50%) |
Mar 29, 2019 | 3622 | 3661 | 3614 | 3659 | 0 | +57.65(+1.60%) |
Mar 28, 2019 | 3617 | 3633 | 3599 | 3601 | 0 | -13.50(-0.37%) |
Mar 27, 2019 | 3596 | 3644 | 3589 | 3615 | 0 | +23.00(+0.64%) |
Mar 26, 2019 | 3570 | 3599 | 3549 | 3592 | 0 | +30.89(+0.87%) |
Mar 25, 2019 | 3568 | 3586 | 3538 | 3561 | 0 | -28.05(-0.78%) |
Mar 22, 2019 | 3668 | 3670 | 3586 | 3589 | 0 | -65.93(-1.80%) |
Mar 21, 2019 | 3648 | 3661 | 3635 | 3655 | 0 | -0.98(-0.03%) |
Mar 20, 2019 | 3682 | 3684 | 3652 | 3656 | 0 | -35.44(-0.96%) |
Mar 19, 2019 | 3662 | 3708 | 3662 | 3691 | 0 | +30.28(+0.83%) |
Mar 18, 2019 | 3635 | 3661 | 3631 | 3661 | 0 | +20.54(+0.56%) |
Mar 15, 2019 | 3611 | 3644 | 3610 | 3640 | 0 | +30.62(+0.85%) |
Mar 14, 2019 | 3594 | 3618 | 3594 | 3610 | 0 | +12.23(+0.34%) |
Mar 13, 2019 | 3576 | 3599 | 3567 | 3597 | 0 | +17.83(+0.50%) |
Mar 12, 2019 | 3591 | 3592 | 3567 | 3580 | 0 | +10.71(+0.30%) |
Mar 11, 2019 | 3550 | 3573 | 3546 | 3569 | 0 | +32.26(+0.91%) |
Mar 08, 2019 | 3551 | 3553 | 3525 | 3537 | 0 | -36.62(-1.02%) |
Mar 07, 2019 | 3599 | 3605 | 3551 | 3573 | 0 | -32.57(-0.90%) |
Mar 06, 2019 | 3636 | 3638 | 3597 | 3606 | 0 | -35.34(-0.97%) |
Mar 05, 2019 | 3643 | 3673 | 3628 | 3641 | 0 | -0.99(-0.03%) |
Mar 04, 2019 | 3658 | 3666 | 3640 | 3642 | 0 | -2.01(-0.06%) |
Mar 01, 2019 | 3624 | 3654 | 3618 | 3644 | 0 | +39.66(+1.10%) |
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%) |