Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5183 | 5288 | 5161 | 5239 | 0 | +42.22(+0.81%) |
Jan 30, 2019 | 5183 | 5255 | 5132 | 5197 | 0 | +50.54(+0.98%) |
Jan 29, 2019 | 5106 | 5172 | 5057 | 5146 | 0 | +44.01(+0.86%) |
Jan 28, 2019 | 5123 | 5153 | 5054 | 5102 | 0 | -68.20(-1.32%) |
Jan 25, 2019 | 5180 | 5212 | 5144 | 5170 | 0 | +18.87(+0.37%) |
Jan 24, 2019 | 5140 | 5194 | 5094 | 5152 | 0 | +8.74(+0.17%) |
Jan 23, 2019 | 5049 | 5176 | 5028 | 5143 | 0 | +124.99(+2.49%) |
Jan 22, 2019 | 5026 | 5120 | 4972 | 5018 | 0 | -29.71(-0.59%) |
Jan 18, 2019 | 5082 | 5112 | 5002 | 5048 | 0 | -12.19(-0.24%) |
Jan 17, 2019 | 5062 | 5147 | 5047 | 5060 | 0 | -20.45(-0.40%) |
Jan 16, 2019 | 5023 | 5114 | 5001 | 5080 | 0 | +68.73(+1.37%) |
Jan 15, 2019 | 4813 | 5062 | 4799 | 5011 | 0 | +211.07(+4.40%) |
Jan 14, 2019 | 4822 | 4873 | 4764 | 4800 | 0 | -49.65(-1.02%) |
Jan 11, 2019 | 4774 | 4862 | 4748 | 4850 | 0 | +47.14(+0.98%) |
Jan 10, 2019 | 4852 | 4879 | 4772 | 4803 | 0 | -74.16(-1.52%) |
Jan 09, 2019 | 4880 | 4913 | 4770 | 4877 | 0 | +11.51(+0.24%) |
Jan 08, 2019 | 4844 | 4903 | 4763 | 4866 | 0 | +74.24(+1.55%) |
Jan 07, 2019 | 4671 | 4834 | 4641 | 4791 | 0 | +111.63(+2.39%) |
Jan 04, 2019 | 4570 | 4731 | 4542 | 4680 | 0 | +150.04(+3.31%) |
Jan 03, 2019 | 4674 | 4704 | 4517 | 4530 | 0 | -181.55(-3.85%) |
Jan 02, 2019 | 4738 | 4747 | 4579 | 4711 | 0 | -93.58(-1.95%) |
Dec 31, 2018 | 4767 | 4825 | 4714 | 4805 | 0 | +69.29(+1.46%) |
Dec 28, 2018 | 4760 | 4858 | 4675 | 4735 | 0 | +0.65(+0.01%) |
Dec 27, 2018 | 4625 | 4736 | 4514 | 4735 | 0 | +28.84(+0.61%) |
Dec 26, 2018 | 4478 | 4712 | 4465 | 4706 | 0 | +243.81(+5.46%) |
Dec 24, 2018 | 4456 | 4552 | 4389 | 4462 | 0 | -27.11(-0.60%) |
Dec 21, 2018 | 4543 | 4649 | 4394 | 4489 | 0 | -58.72(-1.29%) |
Dec 20, 2018 | 4630 | 4671 | 4462 | 4548 | 0 | -87.59(-1.89%) |
Dec 19, 2018 | 4814 | 4841 | 4590 | 4636 | 0 | -168.32(-3.50%) |
Dec 18, 2018 | 4843 | 4864 | 4718 | 4804 | 0 | +1.25(+0.03%) |
Dec 17, 2018 | 4959 | 4964 | 4757 | 4803 | 0 | -195.26(-3.91%) |
Dec 14, 2018 | 5134 | 5199 | 4981 | 4998 | 0 | -181.75(-3.51%) |
Dec 13, 2018 | 5312 | 5354 | 5117 | 5180 | 0 | -128.30(-2.42%) |
Dec 12, 2018 | 5261 | 5410 | 5228 | 5308 | 0 | +113.94(+2.19%) |
Dec 11, 2018 | 5276 | 5343 | 5136 | 5194 | 0 | -4.10(-0.08%) |
Dec 10, 2018 | 5240 | 5298 | 5130 | 5198 | 0 | -33.64(-0.64%) |
Dec 07, 2018 | 5368 | 5415 | 5192 | 5232 | 0 | -129.21(-2.41%) |
Dec 06, 2018 | 5250 | 5368 | 5106 | 5361 | 0 | +30.16(+0.57%) |
Dec 04, 2018 | 5500 | 5542 | 5299 | 5331 | 0 | -179.33(-3.25%) |
Dec 03, 2018 | 5502 | 5547 | 5373 | 5510 | 0 | +54.76(+1.00%) |
Nov 30, 2018 | 5433 | 5510 | 5400 | 5455 | 0 | +41.02(+0.76%) |
Nov 29, 2018 | 5332 | 5476 | 5307 | 5414 | 0 | +54.67(+1.02%) |
Nov 28, 2018 | 5106 | 5368 | 5098 | 5360 | 0 | +288.06(+5.68%) |
Nov 27, 2018 | 5071 | 5109 | 5008 | 5072 | 0 | -20.36(-0.40%) |
Nov 26, 2018 | 5083 | 5130 | 5013 | 5092 | 0 | +55.41(+1.10%) |
Nov 23, 2018 | 4958 | 5095 | 4937 | 5037 | 0 | +56.94(+1.14%) |
Nov 21, 2018 | 4980 | 4980 | 4980 | 4980 | 0 | +51.45(+1.04%) |
Nov 20, 2018 | 5022 | 5088 | 4889 | 4928 | 0 | -170.86(-3.35%) |
Nov 19, 2018 | 5224 | 5254 | 5068 | 5099 | 0 | -121.24(-2.32%) |
Nov 16, 2018 | 5082 | 5292 | 5077 | 5220 | 0 | +111.12(+2.17%) |
Nov 15, 2018 | 4968 | 5118 | 4919 | 5109 | 0 | +129.32(+2.60%) |
Nov 14, 2018 | 4993 | 5049 | 4932 | 4980 | 0 | +18.03(+0.36%) |
Nov 13, 2018 | 5073 | 5095 | 4931 | 4962 | 0 | -84.94(-1.68%) |
Nov 12, 2018 | 5143 | 5175 | 5006 | 5047 | 0 | -98.56(-1.92%) |
Nov 09, 2018 | 5172 | 5266 | 5062 | 5145 | 0 | -26.60(-0.51%) |
Nov 08, 2018 | 5154 | 5207 | 5089 | 5172 | 0 | +0.46(+0.01%) |
Nov 07, 2018 | 4996 | 5178 | 4984 | 5171 | 0 | +204.48(+4.12%) |
Nov 06, 2018 | 4940 | 4983 | 4895 | 4967 | 0 | +39.25(+0.80%) |
Nov 05, 2018 | 4842 | 4941 | 4781 | 4928 | 0 | +69.50(+1.43%) |
Nov 02, 2018 | 4838 | 4943 | 4793 | 4858 | 0 | -45.99(-0.94%) |