Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5026 | 5110 | 4914 | 5082 | 239 | +28.00(+0.55%) |
Feb 27, 2019 | 5040 | 5180 | 4984 | 5054 | 428 | -98.00(-1.90%) |
Feb 26, 2019 | 5110 | 5208 | 5082 | 5152 | 362 | +14.00(+0.27%) |
Feb 25, 2019 | 5250 | 5250 | 4998 | 5138 | 423 | +0.00(+0.00%) |
Feb 22, 2019 | 5222 | 5264 | 5040 | 5138 | 357 | -70.00(-1.34%) |
Feb 21, 2019 | 5138 | 5236 | 4956 | 5208 | 553 | +56.00(+1.09%) |
Feb 20, 2019 | 5110 | 5320 | 5096 | 5152 | 529 | +14.00(+0.27%) |
Feb 19, 2019 | 5040 | 5180 | 5012 | 5138 | 375 | +14.00(+0.27%) |
Feb 15, 2019 | 4830 | 5264 | 4774 | 5124 | 1,001 | +364.00(+7.65%) |
Feb 14, 2019 | 4886 | 4984 | 4578 | 4760 | 604 | -182.00(-3.68%) |
Feb 13, 2019 | 5040 | 5096 | 4844 | 4942 | 653 | -84.00(-1.67%) |
Feb 12, 2019 | 4802 | 5040 | 4704 | 5026 | 392 | +252.00(+5.28%) |
Feb 11, 2019 | 5040 | 5040 | 4732 | 4774 | 351 | -182.00(-3.67%) |
Feb 08, 2019 | 4802 | 5005 | 4760 | 4956 | 295 | +84.00(+1.72%) |
Feb 07, 2019 | 4900 | 4984 | 4774 | 4872 | 423 | -70.00(-1.42%) |
Feb 06, 2019 | 5138 | 5166 | 4872 | 4942 | 319 | -238.00(-4.59%) |
Feb 05, 2019 | 5194 | 5292 | 5068 | 5180 | 355 | -70.00(-1.33%) |
Feb 04, 2019 | 4788 | 5278 | 4718 | 5250 | 1,033 | +546.00(+11.61%) |
Feb 01, 2019 | 4732 | 4816 | 4620 | 4704 | 333 | -14.00(-0.30%) |
Jan 31, 2019 | 4578 | 4816 | 4508 | 4718 | 456 | +112.00(+2.43%) |
Jan 30, 2019 | 4536 | 4690 | 4494 | 4606 | 325 | +98.00(+2.17%) |
Jan 29, 2019 | 4634 | 4704 | 4438 | 4508 | 361 | -126.00(-2.72%) |
Jan 28, 2019 | 4648 | 4760 | 4578 | 4634 | 475 | -28.00(-0.60%) |
Jan 25, 2019 | 4802 | 4942 | 4634 | 4662 | 563 | -126.00(-2.63%) |
Jan 24, 2019 | 4830 | 4900 | 4662 | 4788 | 242 | -56.00(-1.16%) |
Jan 23, 2019 | 4746 | 4858 | 4536 | 4844 | 496 | +154.00(+3.28%) |
Jan 22, 2019 | 4872 | 4970 | 4648 | 4690 | 374 | -196.00(-4.01%) |
Jan 18, 2019 | 5040 | 5068 | 4774 | 4886 | 432 | -126.00(-2.51%) |
Jan 17, 2019 | 5110 | 5250 | 4956 | 5012 | 420 | -154.00(-2.98%) |
Jan 16, 2019 | 5250 | 5334 | 5040 | 5166 | 408 | -126.00(-2.38%) |
Jan 15, 2019 | 5362 | 5446 | 5026 | 5292 | 880 | +0.00(+0.00%) |
Jan 14, 2019 | 5054 | 5348 | 4928 | 5292 | 876 | +182.00(+3.56%) |
Jan 11, 2019 | 5068 | 5362 | 4970 | 5110 | 903 | +112.00(+2.24%) |
Jan 10, 2019 | 4816 | 5208 | 4676 | 4998 | 1,113 | +238.00(+5.00%) |
Jan 09, 2019 | 4662 | 4830 | 4550 | 4760 | 642 | +112.00(+2.41%) |
Jan 08, 2019 | 4704 | 4718 | 4396 | 4648 | 977 | +98.00(+2.15%) |
Jan 07, 2019 | 4788 | 4802 | 4452 | 4550 | 1,899 | +504.00(+12.46%) |
Jan 04, 2019 | 3892 | 4172 | 3808 | 4046 | 409 | +266.00(+7.04%) |
Jan 03, 2019 | 3892 | 4060 | 3710 | 3780 | 343 | -84.00(-2.17%) |
Jan 02, 2019 | 3528 | 3906 | 3500 | 3864 | 351 | +308.00(+8.66%) |
Dec 31, 2018 | 3640 | 3724 | 3500 | 3556 | 584 | -70.00(-1.93%) |
Dec 28, 2018 | 3780 | 3850 | 3542 | 3626 | 515 | -154.00(-4.07%) |
Dec 27, 2018 | 3892 | 3892 | 3514 | 3780 | 454 | -112.00(-2.88%) |
Dec 26, 2018 | 3570 | 3892 | 3570 | 3892 | 227 | +329.00(+9.23%) |
Dec 24, 2018 | 3780 | 3780 | 3389 | 3563 | 529 | -273.00(-7.12%) |
Dec 21, 2018 | 3710 | 3836 | 3514 | 3836 | 681 | +154.00(+4.18%) |
Dec 20, 2018 | 3766 | 3822 | 3472 | 3682 | 558 | -56.00(-1.50%) |
Dec 19, 2018 | 3682 | 3892 | 3612 | 3738 | 294 | +56.00(+1.52%) |
Dec 18, 2018 | 3724 | 3864 | 3556 | 3682 | 659 | -42.00(-1.13%) |
Dec 17, 2018 | 3920 | 3962 | 3668 | 3724 | 436 | -210.00(-5.34%) |
Dec 14, 2018 | 4116 | 4242 | 3822 | 3934 | 467 | -182.00(-4.42%) |
Dec 13, 2018 | 4200 | 4340 | 4102 | 4116 | 337 | -98.00(-2.33%) |
Dec 12, 2018 | 4256 | 4298 | 4074 | 4214 | 368 | +14.00(+0.33%) |
Dec 11, 2018 | 4158 | 4242 | 4074 | 4200 | 306 | +98.00(+2.39%) |
Dec 10, 2018 | 4242 | 4270 | 4004 | 4102 | 519 | -154.00(-3.62%) |
Dec 07, 2018 | 4326 | 4466 | 4242 | 4256 | 308 | -84.00(-1.94%) |
Dec 06, 2018 | 4130 | 4410 | 3794 | 4340 | 554 | +42.00(+0.98%) |
Dec 04, 2018 | 4522 | 4564 | 4284 | 4298 | 291 | -280.00(-6.12%) |