Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5109 | 5165 | 5066 | 5123 | 0 | +59.52(+1.18%) |
Dec 28, 2018 | 5150 | 5166 | 5020 | 5064 | 0 | -39.84(-0.78%) |
Dec 27, 2018 | 5009 | 5104 | 4863 | 5104 | 0 | +31.27(+0.62%) |
Dec 26, 2018 | 4799 | 5079 | 4739 | 5072 | 0 | +324.34(+6.83%) |
Dec 24, 2018 | 4927 | 4942 | 4740 | 4748 | 0 | -206.81(-4.17%) |
Dec 21, 2018 | 5126 | 5195 | 4916 | 4955 | 0 | -165.45(-3.23%) |
Dec 20, 2018 | 5198 | 5262 | 4983 | 5120 | 0 | -109.96(-2.10%) |
Dec 19, 2018 | 5228 | 5391 | 5112 | 5230 | 0 | -14.13(-0.27%) |
Dec 18, 2018 | 5233 | 5272 | 5171 | 5244 | 0 | +54.48(+1.05%) |
Dec 17, 2018 | 5317 | 5337 | 5130 | 5190 | 0 | -158.38(-2.96%) |
Dec 14, 2018 | 5460 | 5511 | 5322 | 5348 | 0 | -172.51(-3.12%) |
Dec 13, 2018 | 5527 | 5592 | 5479 | 5521 | 0 | +18.66(+0.34%) |
Dec 12, 2018 | 5593 | 5613 | 5500 | 5502 | 0 | +24.72(+0.45%) |
Dec 11, 2018 | 5538 | 5596 | 5419 | 5477 | 0 | +50.44(+0.93%) |
Dec 10, 2018 | 5286 | 5447 | 5240 | 5427 | 0 | +139.72(+2.64%) |
Dec 07, 2018 | 5467 | 5521 | 5261 | 5287 | 0 | -220.43(-4.00%) |
Dec 06, 2018 | 5338 | 5510 | 5296 | 5508 | 0 | +33.80(+0.62%) |
Dec 04, 2018 | 5646 | 5682 | 5458 | 5474 | 0 | -180.08(-3.19%) |
Dec 03, 2018 | 5700 | 5721 | 5585 | 5654 | 0 | +60.53(+1.08%) |
Nov 30, 2018 | 5584 | 5597 | 5516 | 5593 | 0 | +35.31(+0.64%) |
Nov 29, 2018 | 5565 | 5605 | 5500 | 5558 | 0 | -46.91(-0.84%) |
Nov 28, 2018 | 5442 | 5616 | 5441 | 5605 | 0 | +200.76(+3.71%) |
Nov 27, 2018 | 5360 | 5414 | 5314 | 5404 | 0 | +33.79(+0.63%) |
Nov 26, 2018 | 5286 | 5379 | 5275 | 5370 | 0 | +171.50(+3.30%) |
Nov 23, 2018 | 5154 | 5236 | 5145 | 5199 | 0 | -2.02(-0.04%) |
Nov 21, 2018 | 5201 | 5201 | 5201 | 5201 | 0 | +70.62(+1.38%) |
Nov 20, 2018 | 5135 | 5194 | 5011 | 5130 | 0 | -146.78(-2.78%) |
Nov 19, 2018 | 5461 | 5476 | 5223 | 5277 | 0 | -185.12(-3.39%) |
Nov 16, 2018 | 5401 | 5492 | 5387 | 5462 | 0 | +50.94(+0.94%) |
Nov 15, 2018 | 5296 | 5438 | 5241 | 5411 | 0 | +116.52(+2.20%) |
Nov 14, 2018 | 5453 | 5461 | 5270 | 5295 | 0 | -99.37(-1.84%) |
Nov 13, 2018 | 5425 | 5485 | 5379 | 5394 | 0 | +3.53(+0.07%) |
Nov 12, 2018 | 5519 | 5547 | 5352 | 5391 | 0 | -136.19(-2.46%) |
Nov 09, 2018 | 5591 | 5622 | 5486 | 5527 | 0 | -109.96(-1.95%) |
Nov 08, 2018 | 5639 | 5660 | 5594 | 5637 | 0 | -10.59(-0.19%) |
Nov 07, 2018 | 5520 | 5662 | 5518 | 5647 | 0 | +213.87(+3.94%) |
Nov 06, 2018 | 5416 | 5490 | 5361 | 5434 | 0 | +10.59(+0.20%) |
Nov 05, 2018 | 5365 | 5435 | 5342 | 5423 | 0 | +68.10(+1.27%) |
Nov 02, 2018 | 5371 | 5413 | 5295 | 5355 | 0 | +12.10(+0.23%) |
Nov 01, 2018 | 5400 | 5413 | 5323 | 5343 | 0 | -44.89(-0.83%) |
Oct 31, 2018 | 5318 | 5455 | 5316 | 5388 | 0 | +155.36(+2.97%) |
Oct 30, 2018 | 5229 | 5265 | 5050 | 5232 | 0 | -6.05(-0.12%) |
Oct 29, 2018 | 5453 | 5483 | 5126 | 5238 | 0 | -156.87(-2.91%) |
Oct 26, 2018 | 5331 | 5485 | 5284 | 5395 | 0 | +234.04(+4.53%) |
Oct 24, 2018 | 5468 | 5472 | 5124 | 5161 | 0 | -291.55(-5.35%) |
Oct 23, 2018 | 5436 | 5497 | 5302 | 5453 | 0 | -77.17(-1.40%) |
Oct 22, 2018 | 5514 | 5576 | 5460 | 5530 | 0 | +48.93(+0.89%) |
Oct 19, 2018 | 5495 | 5592 | 5458 | 5481 | 0 | +8.07(+0.15%) |
Oct 18, 2018 | 5554 | 5575 | 5439 | 5473 | 0 | -111.48(-2.00%) |
Oct 17, 2018 | 5633 | 5640 | 5526 | 5584 | 0 | -14.63(-0.26%) |
Oct 16, 2018 | 5525 | 5620 | 5496 | 5599 | 0 | +171.50(+3.16%) |
Oct 15, 2018 | 5494 | 5522 | 5395 | 5427 | 0 | -99.37(-1.80%) |
Oct 12, 2018 | 5499 | 5611 | 5403 | 5527 | 0 | +184.62(+3.46%) |
Oct 11, 2018 | 5314 | 5495 | 5256 | 5342 | 0 | -12.61(-0.24%) |
Oct 10, 2018 | 5611 | 5624 | 5336 | 5355 | 0 | -307.69(-5.43%) |
Oct 09, 2018 | 5606 | 5704 | 5589 | 5663 | 0 | +71.12(+1.27%) |
Oct 08, 2018 | 5632 | 5651 | 5515 | 5591 | 0 | -64.57(-1.14%) |
Oct 05, 2018 | 5681 | 5708 | 5581 | 5656 | 0 | -33.29(-0.59%) |
Oct 04, 2018 | 5781 | 5789 | 5631 | 5689 | 0 | -120.05(-2.07%) |
Oct 03, 2018 | 5822 | 5860 | 5797 | 5809 | 0 | +1.01(+0.02%) |
Oct 02, 2018 | 5816 | 5843 | 5772 | 5808 | 0 | -23.20(-0.40%) |