Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5383 | 5440 | 5344 | 5389 | 0 | -7.26(-0.13%) |
Feb 27, 2019 | 5423 | 5460 | 5314 | 5397 | 0 | -46.27(-0.85%) |
Feb 26, 2019 | 5493 | 5549 | 5398 | 5443 | 0 | -52.60(-0.96%) |
Feb 25, 2019 | 5594 | 5674 | 5482 | 5495 | 0 | +0.99(+0.02%) |
Feb 22, 2019 | 5439 | 5527 | 5410 | 5494 | 0 | +110.29(+2.05%) |
Feb 21, 2019 | 5460 | 5491 | 5354 | 5384 | 0 | -65.37(-1.20%) |
Feb 20, 2019 | 5435 | 5527 | 5409 | 5450 | 0 | +37.02(+0.68%) |
Feb 19, 2019 | 5408 | 5502 | 5374 | 5413 | 0 | -10.82(-0.20%) |
Feb 15, 2019 | 5526 | 5561 | 5368 | 5423 | 0 | +70.25(+1.31%) |
Feb 14, 2019 | 5303 | 5397 | 5260 | 5353 | 0 | +36.72(+0.69%) |
Feb 13, 2019 | 5307 | 5398 | 5263 | 5316 | 0 | +35.81(+0.68%) |
Feb 12, 2019 | 5194 | 5308 | 5168 | 5281 | 0 | +146.05(+2.84%) |
Feb 11, 2019 | 5113 | 5191 | 5057 | 5135 | 0 | -1.41(-0.03%) |
Feb 08, 2019 | 5040 | 5155 | 5017 | 5136 | 0 | +17.07(+0.33%) |
Feb 07, 2019 | 5196 | 5231 | 5058 | 5119 | 0 | -142.89(-2.72%) |
Feb 06, 2019 | 5195 | 5357 | 5182 | 5262 | 0 | +144.55(+2.82%) |
Feb 05, 2019 | 5088 | 5153 | 5051 | 5117 | 0 | +33.26(+0.65%) |
Feb 04, 2019 | 5012 | 5137 | 4962 | 5084 | 0 | +81.48(+1.63%) |
Feb 01, 2019 | 4987 | 5063 | 4923 | 5002 | 0 | +27.37(+0.55%) |
Jan 31, 2019 | 4854 | 5031 | 4813 | 4975 | 0 | +107.68(+2.21%) |
Jan 30, 2019 | 4805 | 4907 | 4701 | 4867 | 0 | +135.95(+2.87%) |
Jan 29, 2019 | 4847 | 4905 | 4714 | 4731 | 0 | -137.02(-2.81%) |
Jan 28, 2019 | 4797 | 4982 | 4682 | 4868 | 0 | -426.20(-8.05%) |
Jan 25, 2019 | 5138 | 5323 | 5039 | 5295 | 0 | +121.12(+2.34%) |
Jan 24, 2019 | 4955 | 5214 | 4931 | 5174 | 0 | +366.26(+7.62%) |
Jan 23, 2019 | 4878 | 4958 | 4756 | 4807 | 0 | -6.33(-0.13%) |
Jan 22, 2019 | 4992 | 5007 | 4770 | 4814 | 0 | -219.12(-4.35%) |
Jan 18, 2019 | 4960 | 5072 | 4897 | 5033 | 0 | +126.54(+2.58%) |
Jan 17, 2019 | 4796 | 4949 | 4747 | 4906 | 0 | +85.05(+1.76%) |
Jan 16, 2019 | 4872 | 4918 | 4809 | 4821 | 0 | -23.54(-0.49%) |
Jan 15, 2019 | 4874 | 4934 | 4813 | 4845 | 0 | +7.05(+0.15%) |
Jan 14, 2019 | 4783 | 4889 | 4733 | 4838 | 0 | -5.80(-0.12%) |
Jan 11, 2019 | 4740 | 4891 | 4696 | 4843 | 0 | +81.73(+1.72%) |
Jan 10, 2019 | 4656 | 4778 | 4595 | 4762 | 0 | +78.60(+1.68%) |
Jan 09, 2019 | 4646 | 4749 | 4598 | 4683 | 0 | +97.61(+2.13%) |
Jan 08, 2019 | 4730 | 4752 | 4494 | 4586 | 0 | -58.50(-1.26%) |
Jan 07, 2019 | 4509 | 4694 | 4458 | 4644 | 0 | +177.96(+3.98%) |
Jan 04, 2019 | 4319 | 4505 | 4281 | 4466 | 0 | +235.69(+5.57%) |
Jan 03, 2019 | 4397 | 4437 | 4210 | 4230 | 0 | -241.62(-5.40%) |
Jan 02, 2019 | 4313 | 4535 | 4289 | 4472 | 0 | +64.75(+1.47%) |
Dec 31, 2018 | 4448 | 4483 | 4355 | 4407 | 0 | +9.25(+0.21%) |
Dec 28, 2018 | 4373 | 4504 | 4312 | 4398 | 0 | +48.40(+1.11%) |
Dec 27, 2018 | 4307 | 4375 | 4163 | 4350 | 0 | -31.60(-0.72%) |
Dec 26, 2018 | 4197 | 4385 | 4098 | 4381 | 0 | +235.32(+5.68%) |
Dec 24, 2018 | 4173 | 4270 | 4092 | 4146 | 0 | -99.34(-2.34%) |
Dec 21, 2018 | 4418 | 4470 | 4215 | 4245 | 0 | -145.50(-3.31%) |
Dec 20, 2018 | 4462 | 4567 | 4310 | 4391 | 0 | -82.60(-1.85%) |
Dec 19, 2018 | 4682 | 4747 | 4423 | 4473 | 0 | -245.24(-5.20%) |
Dec 18, 2018 | 4670 | 4817 | 4638 | 4719 | 0 | +102.26(+2.22%) |
Dec 17, 2018 | 4681 | 4771 | 4560 | 4616 | 0 | -88.82(-1.89%) |
Dec 14, 2018 | 4715 | 4822 | 4673 | 4705 | 0 | -68.64(-1.44%) |
Dec 13, 2018 | 4844 | 4914 | 4731 | 4774 | 0 | -23.34(-0.49%) |
Dec 12, 2018 | 4781 | 4889 | 4676 | 4797 | 0 | +59.56(+1.26%) |
Dec 11, 2018 | 4907 | 4948 | 4662 | 4738 | 0 | -59.76(-1.25%) |
Dec 10, 2018 | 4667 | 4839 | 4637 | 4797 | 0 | +91.09(+1.94%) |
Dec 07, 2018 | 4960 | 4992 | 4654 | 4706 | 0 | -257.52(-5.19%) |
Dec 06, 2018 | 4809 | 4979 | 4767 | 4964 | 0 | -12.12(-0.24%) |
Dec 04, 2018 | 5252 | 5272 | 4957 | 4976 | 0 | -326.45(-6.16%) |