Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5016 | 5017 | 4975 | 5004 | 0 | -2.33(-0.05%) |
Nov 29, 2018 | 5027 | 5037 | 4996 | 5006 | 0 | +23.01(+0.46%) |
Nov 28, 2018 | 4998 | 5007 | 4978 | 4983 | 0 | +0.09(+0.00%) |
Nov 27, 2018 | 4993 | 5014 | 4959 | 4983 | 0 | -11.83(-0.24%) |
Nov 26, 2018 | 4983 | 5024 | 4974 | 4995 | 0 | +48.03(+0.97%) |
Nov 23, 2018 | 4940 | 4968 | 4914 | 4947 | 0 | +8.81(+0.18%) |
Nov 22, 2018 | 4959 | 4961 | 4924 | 4938 | 0 | -37.36(-0.75%) |
Nov 21, 2018 | 4950 | 4979 | 4930 | 4976 | 0 | +50.61(+1.03%) |
Nov 20, 2018 | 4963 | 4968 | 4894 | 4925 | 0 | -60.56(-1.21%) |
Nov 19, 2018 | 5041 | 5063 | 4981 | 4985 | 0 | -39.75(-0.79%) |
Nov 16, 2018 | 5069 | 5081 | 4986 | 5025 | 0 | -8.42(-0.17%) |
Nov 15, 2018 | 5097 | 5107 | 4993 | 5034 | 0 | -35.23(-0.70%) |
Nov 14, 2018 | 5062 | 5131 | 5026 | 5069 | 0 | -33.00(-0.65%) |
Nov 13, 2018 | 5078 | 5107 | 5056 | 5102 | 0 | +42.76(+0.85%) |
Nov 12, 2018 | 5130 | 5140 | 5058 | 5059 | 0 | -47.66(-0.93%) |
Nov 09, 2018 | 5103 | 5113 | 5072 | 5107 | 0 | -24.70(-0.48%) |
Nov 08, 2018 | 5147 | 5168 | 5121 | 5131 | 0 | -6.49(-0.13%) |
Nov 07, 2018 | 5100 | 5151 | 5099 | 5138 | 0 | +62.75(+1.24%) |
Nov 06, 2018 | 5111 | 5111 | 5066 | 5075 | 0 | -26.20(-0.51%) |
Nov 05, 2018 | 5102 | 5124 | 5092 | 5101 | 0 | -0.74(-0.01%) |
Nov 02, 2018 | 5147 | 5162 | 5101 | 5102 | 0 | +16.35(+0.32%) |
Nov 01, 2018 | 5077 | 5120 | 5064 | 5086 | 0 | -7.66(-0.15%) |
Oct 31, 2018 | 5050 | 5107 | 5050 | 5093 | 0 | +114.91(+2.31%) |
Oct 30, 2018 | 4997 | 5010 | 4935 | 4979 | 0 | -10.82(-0.22%) |
Oct 29, 2018 | 4959 | 5030 | 4959 | 4989 | 0 | +21.98(+0.44%) |
Oct 26, 2018 | 4978 | 4978 | 4967 | 4967 | 0 | -64.93(-1.29%) |
Oct 25, 2018 | 4934 | 5034 | 4926 | 5032 | 0 | +79.21(+1.60%) |
Oct 24, 2018 | 4996 | 5043 | 4951 | 4953 | 0 | -14.60(-0.29%) |
Oct 23, 2018 | 4992 | 5009 | 4956 | 4968 | 0 | -85.62(-1.69%) |
Oct 22, 2018 | 5130 | 5136 | 5053 | 5053 | 0 | -31.35(-0.62%) |
Oct 19, 2018 | 5120 | 5134 | 5057 | 5085 | 0 | -32.13(-0.63%) |
Oct 18, 2018 | 5150 | 5176 | 5117 | 5117 | 0 | -28.16(-0.55%) |
Oct 17, 2018 | 5187 | 5205 | 5117 | 5145 | 0 | -28.10(-0.54%) |
Oct 16, 2018 | 5094 | 5177 | 5082 | 5173 | 0 | +77.98(+1.53%) |
Oct 15, 2018 | 5095 | 5106 | 5058 | 5095 | 0 | -0.91(-0.02%) |
Oct 12, 2018 | 5160 | 5164 | 5096 | 5096 | 0 | -10.39(-0.20%) |
Oct 11, 2018 | 5128 | 5175 | 5102 | 5106 | 0 | -99.85(-1.92%) |
Oct 10, 2018 | 5319 | 5320 | 5201 | 5206 | 0 | -112.33(-2.11%) |
Oct 09, 2018 | 5304 | 5328 | 5261 | 5319 | 0 | +18.30(+0.35%) |
Oct 08, 2018 | 5339 | 5349 | 5292 | 5300 | 0 | -59.11(-1.10%) |
Oct 05, 2018 | 5408 | 5412 | 5355 | 5359 | 0 | -51.49(-0.95%) |
Oct 04, 2018 | 5472 | 5478 | 5405 | 5411 | 0 | -80.55(-1.47%) |
Oct 03, 2018 | 5485 | 5509 | 5469 | 5491 | 0 | +23.51(+0.43%) |
Oct 02, 2018 | 5474 | 5480 | 5441 | 5468 | 0 | -38.93(-0.71%) |
Oct 01, 2018 | 5495 | 5520 | 5491 | 5507 | 0 | +13.33(+0.24%) |
Sep 28, 2018 | 5515 | 5527 | 5458 | 5493 | 0 | -46.92(-0.85%) |
Sep 27, 2018 | 5500 | 5547 | 5486 | 5540 | 0 | +27.68(+0.50%) |
Sep 26, 2018 | 5483 | 5513 | 5472 | 5513 | 0 | +33.63(+0.61%) |
Sep 25, 2018 | 5469 | 5497 | 5469 | 5479 | 0 | +2.93(+0.05%) |
Sep 24, 2018 | 5481 | 5488 | 5463 | 5476 | 0 | -18.00(-0.33%) |
Sep 21, 2018 | 5464 | 5499 | 5464 | 5494 | 0 | +42.58(+0.78%) |
Sep 20, 2018 | 5398 | 5461 | 5398 | 5452 | 0 | +57.85(+1.07%) |
Sep 19, 2018 | 5363 | 5406 | 5361 | 5394 | 0 | +29.95(+0.56%) |
Sep 18, 2018 | 5348 | 5390 | 5340 | 5364 | 0 | +14.92(+0.28%) |
Sep 17, 2018 | 5345 | 5358 | 5330 | 5349 | 0 | -3.70(-0.07%) |