Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5169 | 5182 | 5148 | 5172 | 0 | -3.80(-0.07%) |
Feb 27, 2019 | 5200 | 5205 | 5150 | 5175 | 0 | -46.29(-0.89%) |
Feb 26, 2019 | 5235 | 5256 | 5220 | 5222 | 0 | -9.70(-0.19%) |
Feb 25, 2019 | 5268 | 5282 | 5230 | 5231 | 0 | -16.58(-0.32%) |
Feb 22, 2019 | 5240 | 5249 | 5217 | 5248 | 0 | +16.22(+0.31%) |
Feb 21, 2019 | 5247 | 5267 | 5214 | 5232 | 0 | -22.91(-0.44%) |
Feb 20, 2019 | 5231 | 5270 | 5225 | 5255 | 0 | +10.66(+0.20%) |
Feb 19, 2019 | 5174 | 5270 | 5173 | 5244 | 0 | +43.10(+0.83%) |
Feb 15, 2019 | 5205 | 5201 | 5201 | 5201 | 0 | +16.98(+0.33%) |
Feb 14, 2019 | 5139 | 5203 | 5139 | 5184 | 0 | +17.42(+0.34%) |
Feb 13, 2019 | 5149 | 5180 | 5141 | 5167 | 0 | +25.75(+0.50%) |
Feb 12, 2019 | 5129 | 5175 | 5126 | 5141 | 0 | +53.25(+1.05%) |
Feb 11, 2019 | 5074 | 5123 | 5074 | 5088 | 0 | +30.67(+0.61%) |
Feb 08, 2019 | 5025 | 5058 | 4992 | 5057 | 0 | +10.91(+0.22%) |
Feb 07, 2019 | 5040 | 5081 | 5013 | 5046 | 0 | -8.73(-0.17%) |
Feb 06, 2019 | 5063 | 5084 | 5050 | 5055 | 0 | -16.46(-0.32%) |
Feb 05, 2019 | 5036 | 5072 | 5030 | 5071 | 0 | +42.64(+0.85%) |
Feb 04, 2019 | 4961 | 5030 | 4953 | 5029 | 0 | +68.35(+1.38%) |
Feb 01, 2019 | 4932 | 4990 | 4932 | 4960 | 0 | +35.78(+0.73%) |
Jan 31, 2019 | 4969 | 4971 | 4903 | 4924 | 0 | -37.52(-0.76%) |
Jan 30, 2019 | 4914 | 4977 | 4884 | 4962 | 0 | +56.03(+1.14%) |
Jan 29, 2019 | 4916 | 4928 | 4886 | 4906 | 0 | +7.33(+0.15%) |
Jan 28, 2019 | 4840 | 4912 | 4838 | 4899 | 0 | +5.96(+0.12%) |
Jan 25, 2019 | 4864 | 4913 | 4852 | 4893 | 0 | +68.80(+1.43%) |
Jan 24, 2019 | 4842 | 4864 | 4802 | 4824 | 0 | +39.16(+0.82%) |
Jan 23, 2019 | 4856 | 4856 | 4747 | 4785 | 0 | -48.33(-1.00%) |
Jan 22, 2019 | 4908 | 4919 | 4814 | 4833 | 0 | -101.12(-2.05%) |
Jan 18, 2019 | 4881 | 4934 | 4934 | 4934 | 0 | +109.72(+2.27%) |
Jan 17, 2019 | 4744 | 4840 | 4735 | 4824 | 0 | +47.08(+0.99%) |
Jan 16, 2019 | 4778 | 4815 | 4760 | 4777 | 0 | +44.40(+0.94%) |
Jan 14, 2019 | 4705 | 4745 | 4694 | 4733 | 0 | -16.29(-0.34%) |
Jan 11, 2019 | 4719 | 4765 | 4697 | 4749 | 0 | +1.30(+0.03%) |
Jan 10, 2019 | 4671 | 4757 | 4630 | 4748 | 0 | -9.44(-0.20%) |
Jan 09, 2019 | 4699 | 4770 | 4696 | 4757 | 0 | +63.02(+1.34%) |
Jan 08, 2019 | 4719 | 4731 | 4651 | 4694 | 0 | +42.42(+0.91%) |
Jan 07, 2019 | 4613 | 4692 | 4583 | 4652 | 0 | +28.24(+0.61%) |
Jan 04, 2019 | 4515 | 4633 | 4513 | 4624 | 0 | +156.55(+3.50%) |
Jan 03, 2019 | 4561 | 4562 | 4430 | 4467 | 0 | -143.61(-3.11%) |
Jan 02, 2019 | 4512 | 4625 | 4495 | 4611 | 0 | +5.49(+0.12%) |
Dec 31, 2018 | 4595 | 4605 | 4605 | 4605 | 0 | +23.61(+0.52%) |
Dec 28, 2018 | 4613 | 4638 | 4558 | 4582 | 0 | -2.27(-0.05%) |
Dec 27, 2018 | 4506 | 4586 | 4426 | 4584 | 0 | +13.22(+0.29%) |
Dec 26, 2018 | 4379 | 4571 | 4357 | 4571 | 0 | +221.62(+5.10%) |
Dec 24, 2018 | 4603 | 4349 | 4349 | 4349 | 0 | -115.60(-2.59%) |
Dec 21, 2018 | 4603 | 4630 | 4462 | 4465 | 0 | -94.63(-2.08%) |
Dec 20, 2018 | 4590 | 4626 | 4503 | 4559 | 0 | -47.64(-1.03%) |
Dec 19, 2018 | 4706 | 4785 | 4589 | 4607 | 0 | -114.47(-2.42%) |
Dec 18, 2018 | 4751 | 4776 | 4696 | 4721 | 0 | +16.44(+0.35%) |
Dec 17, 2018 | 4738 | 4770 | 4677 | 4705 | 0 | -50.76(-1.07%) |
Dec 14, 2018 | 4814 | 4857 | 4743 | 4756 | 0 | -103.02(-2.12%) |
Dec 13, 2018 | 4988 | 4998 | 4832 | 4859 | 0 | -108.06(-2.18%) |
Dec 12, 2018 | 5008 | 5028 | 4966 | 4967 | 0 | +30.70(+0.62%) |
Dec 11, 2018 | 5029 | 5045 | 4908 | 4936 | 0 | -14.76(-0.30%) |
Dec 10, 2018 | 4928 | 4970 | 4843 | 4951 | 0 | +8.75(+0.18%) |
Dec 07, 2018 | 5122 | 5160 | 4939 | 4942 | 0 | -218.27(-4.23%) |
Dec 06, 2018 | 5089 | 5166 | 5031 | 5160 | 0 | +1.13(+0.02%) |
Dec 04, 2018 | 5335 | 5159 | 5159 | 5159 | 0 | -221.16(-4.11%) |