Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5956 | 5968 | 5900 | 5949 | 0 | +50.95(+0.86%) |
Mar 28, 2019 | 5924 | 5931 | 5858 | 5898 | 0 | +8.07(+0.14%) |
Mar 27, 2019 | 5946 | 5963 | 5827 | 5890 | 0 | -57.51(-0.97%) |
Mar 26, 2019 | 5983 | 5988 | 5894 | 5948 | 0 | +12.62(+0.21%) |
Mar 25, 2019 | 5879 | 5953 | 5867 | 5935 | 0 | +30.76(+0.52%) |
Mar 22, 2019 | 6028 | 6032 | 5904 | 5904 | 0 | -159.89(-2.64%) |
Mar 21, 2019 | 5909 | 6094 | 5906 | 6064 | 0 | +136.19(+2.30%) |
Mar 20, 2019 | 5921 | 5990 | 5887 | 5928 | 0 | -6.56(-0.11%) |
Mar 19, 2019 | 5957 | 5974 | 5901 | 5934 | 0 | +4.03(+0.07%) |
Mar 18, 2019 | 5860 | 5932 | 5854 | 5930 | 0 | +83.74(+1.43%) |
Mar 15, 2019 | 5818 | 5914 | 5780 | 5847 | 0 | +66.58(+1.15%) |
Mar 14, 2019 | 5778 | 5811 | 5767 | 5780 | 0 | +4.54(+0.08%) |
Mar 13, 2019 | 5757 | 5801 | 5739 | 5776 | 0 | +44.39(+0.77%) |
Mar 12, 2019 | 5691 | 5750 | 5682 | 5731 | 0 | +39.85(+0.70%) |
Mar 11, 2019 | 5598 | 5697 | 5598 | 5691 | 0 | +117.02(+2.10%) |
Mar 08, 2019 | 5506 | 5584 | 5488 | 5574 | 0 | +6.05(+0.11%) |
Mar 07, 2019 | 5619 | 5627 | 5541 | 5568 | 0 | -68.60(-1.22%) |
Mar 06, 2019 | 5643 | 5683 | 5621 | 5637 | 0 | +2.52(+0.04%) |
Mar 05, 2019 | 5662 | 5669 | 5611 | 5634 | 0 | -28.24(-0.50%) |
Mar 04, 2019 | 5701 | 5712 | 5589 | 5663 | 0 | -13.62(-0.24%) |
Mar 01, 2019 | 5694 | 5701 | 5633 | 5676 | 0 | +25.22(+0.45%) |
Feb 28, 2019 | 5651 | 5694 | 5636 | 5651 | 0 | -7.06(-0.12%) |
Feb 27, 2019 | 5634 | 5668 | 5593 | 5658 | 0 | -9.59(-0.17%) |
Feb 26, 2019 | 5612 | 5712 | 5608 | 5668 | 0 | +38.84(+0.69%) |
Feb 25, 2019 | 5637 | 5658 | 5612 | 5629 | 0 | +31.28(+0.56%) |
Feb 22, 2019 | 5551 | 5609 | 5539 | 5597 | 0 | +78.68(+1.43%) |
Feb 21, 2019 | 5392 | 5522 | 5391 | 5519 | 0 | +114.00(+2.11%) |
Feb 20, 2019 | 5441 | 5445 | 5361 | 5405 | 0 | -51.45(-0.94%) |
Feb 19, 2019 | 5437 | 5481 | 5437 | 5456 | 0 | -2.52(-0.05%) |
Feb 15, 2019 | 5443 | 5463 | 5415 | 5459 | 0 | +66.58(+1.23%) |
Feb 14, 2019 | 5362 | 5412 | 5330 | 5392 | 0 | +4.54(+0.08%) |
Feb 13, 2019 | 5422 | 5437 | 5383 | 5388 | 0 | -4.03(-0.07%) |
Feb 12, 2019 | 5354 | 5404 | 5321 | 5392 | 0 | +82.72(+1.56%) |
Feb 11, 2019 | 5357 | 5376 | 5294 | 5309 | 0 | -21.19(-0.40%) |
Feb 08, 2019 | 5266 | 5336 | 5259 | 5330 | 0 | +20.18(+0.38%) |
Feb 07, 2019 | 5305 | 5326 | 5261 | 5310 | 0 | -38.33(-0.72%) |
Feb 06, 2019 | 5397 | 5397 | 5323 | 5348 | 0 | -60.03(-1.11%) |
Feb 05, 2019 | 5350 | 5411 | 5345 | 5408 | 0 | +74.65(+1.40%) |
Feb 04, 2019 | 5189 | 5337 | 5184 | 5334 | 0 | +149.31(+2.88%) |
Feb 01, 2019 | 5235 | 5251 | 5163 | 5184 | 0 | -83.23(-1.58%) |
Jan 31, 2019 | 5236 | 5307 | 5205 | 5268 | 0 | -98.36(-1.83%) |
Jan 30, 2019 | 5277 | 5366 | 5263 | 5366 | 0 | +109.96(+2.09%) |
Jan 29, 2019 | 5290 | 5295 | 5154 | 5256 | 0 | -44.39(-0.84%) |
Jan 28, 2019 | 5360 | 5371 | 5279 | 5300 | 0 | -105.42(-1.95%) |
Jan 25, 2019 | 5409 | 5442 | 5377 | 5406 | 0 | +48.93(+0.91%) |
Jan 24, 2019 | 5390 | 5397 | 5313 | 5357 | 0 | -25.72(-0.48%) |
Jan 23, 2019 | 5353 | 5399 | 5313 | 5383 | 0 | +51.95(+0.97%) |
Jan 22, 2019 | 5385 | 5402 | 5289 | 5331 | 0 | -102.40(-1.88%) |
Jan 18, 2019 | 5420 | 5443 | 5342 | 5433 | 0 | +80.21(+1.50%) |
Jan 17, 2019 | 5296 | 5379 | 5284 | 5353 | 0 | +37.32(+0.70%) |
Jan 16, 2019 | 5309 | 5359 | 5294 | 5315 | 0 | +18.67(+0.35%) |
Jan 15, 2019 | 5171 | 5299 | 5139 | 5297 | 0 | +149.30(+2.90%) |
Jan 14, 2019 | 5140 | 5189 | 5108 | 5148 | 0 | -37.83(-0.73%) |
Jan 11, 2019 | 5205 | 5218 | 5127 | 5185 | 0 | -40.35(-0.77%) |
Jan 10, 2019 | 5207 | 5233 | 5164 | 5226 | 0 | -33.80(-0.64%) |
Jan 09, 2019 | 5239 | 5290 | 5208 | 5260 | 0 | +74.15(+1.43%) |
Jan 08, 2019 | 5197 | 5244 | 5130 | 5185 | 0 | +37.33(+0.73%) |
Jan 07, 2019 | 5127 | 5209 | 5094 | 5148 | 0 | +6.55(+0.13%) |
Jan 04, 2019 | 5030 | 5171 | 4990 | 5141 | 0 | +228.50(+4.65%) |
Jan 03, 2019 | 5049 | 5053 | 4903 | 4913 | 0 | -187.64(-3.68%) |