Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4780 | 4865 | 4741 | 4822 | 0 | +19.45(+0.40%) |
Jan 30, 2019 | 4715 | 4818 | 4693 | 4803 | 0 | +158.67(+3.42%) |
Jan 29, 2019 | 4692 | 4706 | 4594 | 4644 | 0 | -57.38(-1.22%) |
Jan 28, 2019 | 4720 | 4735 | 4652 | 4701 | 0 | -73.38(-1.54%) |
Jan 25, 2019 | 4775 | 4811 | 4744 | 4775 | 0 | +50.34(+1.07%) |
Jan 24, 2019 | 4728 | 4758 | 4672 | 4724 | 0 | +0.74(+0.02%) |
Jan 23, 2019 | 4735 | 4759 | 4656 | 4724 | 0 | +30.24(+0.64%) |
Jan 22, 2019 | 4772 | 4789 | 4645 | 4693 | 0 | -116.11(-2.41%) |
Jan 18, 2019 | 4818 | 4839 | 4760 | 4810 | 0 | +45.65(+0.96%) |
Jan 17, 2019 | 4713 | 4789 | 4705 | 4764 | 0 | +36.19(+0.77%) |
Jan 16, 2019 | 4729 | 4776 | 4709 | 4728 | 0 | +15.00(+0.32%) |
Jan 15, 2019 | 4620 | 4719 | 4593 | 4713 | 0 | +121.37(+2.64%) |
Jan 14, 2019 | 4583 | 4648 | 4545 | 4591 | 0 | -44.78(-0.97%) |
Jan 11, 2019 | 4631 | 4672 | 4594 | 4636 | 0 | -32.06(-0.69%) |
Jan 10, 2019 | 4629 | 4681 | 4584 | 4668 | 0 | +0.68(+0.01%) |
Jan 09, 2019 | 4650 | 4696 | 4619 | 4667 | 0 | +36.34(+0.78%) |
Jan 08, 2019 | 4635 | 4678 | 4549 | 4631 | 0 | +63.59(+1.39%) |
Jan 07, 2019 | 4530 | 4603 | 4489 | 4568 | 0 | +65.27(+1.45%) |
Jan 04, 2019 | 4389 | 4539 | 4359 | 4502 | 0 | +201.16(+4.68%) |
Jan 03, 2019 | 4393 | 4419 | 4289 | 4301 | 0 | -128.59(-2.90%) |
Jan 02, 2019 | 4314 | 4471 | 4292 | 4430 | 0 | +22.78(+0.52%) |
Dec 31, 2018 | 4406 | 4446 | 4359 | 4407 | 0 | +60.91(+1.40%) |
Dec 28, 2018 | 4376 | 4435 | 4293 | 4346 | 0 | +4.23(+0.10%) |
Dec 27, 2018 | 4280 | 4350 | 4142 | 4342 | 0 | +5.91(+0.14%) |
Dec 26, 2018 | 4085 | 4338 | 4046 | 4336 | 0 | +304.20(+7.55%) |
Dec 24, 2018 | 4114 | 4180 | 3988 | 4032 | 0 | -132.18(-3.17%) |
Dec 21, 2018 | 4334 | 4391 | 4134 | 4164 | 0 | -167.71(-3.87%) |
Dec 20, 2018 | 4399 | 4458 | 4238 | 4332 | 0 | -96.76(-2.19%) |
Dec 19, 2018 | 4502 | 4618 | 4366 | 4428 | 0 | -85.07(-1.88%) |
Dec 18, 2018 | 4494 | 4552 | 4446 | 4513 | 0 | +70.91(+1.60%) |
Dec 17, 2018 | 4545 | 4582 | 4399 | 4442 | 0 | -145.41(-3.17%) |
Dec 14, 2018 | 4690 | 4723 | 4558 | 4588 | 0 | -167.43(-3.52%) |
Dec 13, 2018 | 4786 | 4827 | 4716 | 4755 | 0 | -1.40(-0.03%) |
Dec 12, 2018 | 4796 | 4856 | 4748 | 4757 | 0 | +39.78(+0.84%) |
Dec 11, 2018 | 4794 | 4822 | 4662 | 4717 | 0 | +18.46(+0.39%) |
Dec 10, 2018 | 4625 | 4730 | 4554 | 4698 | 0 | +64.52(+1.39%) |
Dec 07, 2018 | 4807 | 4852 | 4615 | 4634 | 0 | -182.11(-3.78%) |
Dec 06, 2018 | 4653 | 4823 | 4609 | 4816 | 0 | +38.56(+0.81%) |
Dec 04, 2018 | 4966 | 5000 | 4765 | 4777 | 0 | -213.74(-4.28%) |
Dec 03, 2018 | 5010 | 5039 | 4908 | 4991 | 0 | +131.68(+2.71%) |
Nov 30, 2018 | 4839 | 4874 | 4790 | 4860 | 0 | +36.05(+0.75%) |
Nov 29, 2018 | 4816 | 4862 | 4762 | 4824 | 0 | -8.62(-0.18%) |
Nov 28, 2018 | 4682 | 4841 | 4658 | 4832 | 0 | +209.85(+4.54%) |
Nov 27, 2018 | 4591 | 4646 | 4546 | 4622 | 0 | +19.69(+0.43%) |
Nov 26, 2018 | 4531 | 4619 | 4496 | 4603 | 0 | +151.38(+3.40%) |
Nov 23, 2018 | 4454 | 4512 | 4426 | 4451 | 0 | -25.38(-0.57%) |
Nov 21, 2018 | 4477 | 4477 | 4477 | 4477 | 0 | +46.63(+1.05%) |
Nov 20, 2018 | 4354 | 4511 | 4274 | 4430 | 0 | -87.99(-1.95%) |
Nov 19, 2018 | 4677 | 4693 | 4480 | 4518 | 0 | -177.79(-3.79%) |
Nov 16, 2018 | 4666 | 4737 | 4630 | 4696 | 0 | -13.89(-0.29%) |
Nov 15, 2018 | 4624 | 4737 | 4554 | 4710 | 0 | +58.53(+1.26%) |
Nov 14, 2018 | 4784 | 4814 | 4635 | 4651 | 0 | -78.24(-1.65%) |
Nov 13, 2018 | 4763 | 4827 | 4692 | 4729 | 0 | -17.24(-0.36%) |
Nov 12, 2018 | 4882 | 4908 | 4723 | 4747 | 0 | -153.25(-3.13%) |
Nov 09, 2018 | 4944 | 4977 | 4866 | 4900 | 0 | -91.21(-1.83%) |
Nov 08, 2018 | 4986 | 5038 | 4930 | 4991 | 0 | -6.10(-0.12%) |
Nov 07, 2018 | 4847 | 5008 | 4821 | 4997 | 0 | +218.01(+4.56%) |
Nov 06, 2018 | 4733 | 4828 | 4706 | 4779 | 0 | +34.24(+0.72%) |
Nov 05, 2018 | 4748 | 4787 | 4666 | 4745 | 0 | -5.90(-0.12%) |
Nov 02, 2018 | 4776 | 4835 | 4701 | 4751 | 0 | +15.58(+0.33%) |