Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5406 | 5455 | 5406 | 5453 | 0 | +64.63(+1.20%) |
Jan 30, 2019 | 5416 | 5423 | 5387 | 5388 | 0 | -27.42(-0.51%) |
Jan 29, 2019 | 5446 | 5447 | 5408 | 5416 | 0 | -30.15(-0.55%) |
Jan 28, 2019 | 5442 | 5446 | 5376 | 5446 | 0 | +4.19(+0.08%) |
Jan 25, 2019 | 5415 | 5442 | 5407 | 5442 | 0 | +0.00(+0.00%) |
Jan 24, 2019 | 5415 | 5442 | 5407 | 5442 | 0 | +38.98(+0.72%) |
Jan 23, 2019 | 5401 | 5419 | 5369 | 5403 | 0 | +1.61(+0.03%) |
Jan 22, 2019 | 5456 | 5456 | 5344 | 5401 | 0 | -55.26(-1.01%) |
Jan 21, 2019 | 5479 | 5484 | 5423 | 5456 | 0 | -22.65(-0.41%) |
Jan 17, 2019 | 5436 | 5479 | 5436 | 5479 | 0 | +59.97(+1.11%) |
Jan 16, 2019 | 5374 | 5419 | 5373 | 5419 | 0 | +45.15(+0.84%) |
Jan 15, 2019 | 5357 | 5378 | 5354 | 5374 | 0 | +16.77(+0.31%) |
Jan 14, 2019 | 5353 | 5358 | 5313 | 5357 | 0 | +4.27(+0.08%) |
Jan 11, 2019 | 5298 | 5358 | 5298 | 5353 | 0 | +0.00(+0.00%) |
Jan 10, 2019 | 5298 | 5358 | 5298 | 5353 | 0 | +88.37(+1.68%) |
Jan 09, 2019 | 5224 | 5281 | 5224 | 5265 | 0 | +40.23(+0.77%) |
Jan 08, 2019 | 5190 | 5230 | 5190 | 5224 | 0 | +34.22(+0.66%) |
Jan 07, 2019 | 5189 | 5221 | 5181 | 5190 | 0 | +0.86(+0.02%) |
Jan 04, 2019 | 5129 | 5195 | 5129 | 5189 | 0 | +0.00(+0.00%) |
Jan 03, 2019 | 5129 | 5195 | 5129 | 5189 | 0 | +63.83(+1.25%) |
Jan 02, 2019 | 5105 | 5137 | 5064 | 5125 | 0 | +19.94(+0.39%) |
Dec 28, 2018 | 5071 | 5113 | 5071 | 5105 | 0 | +0.00(+0.00%) |
Dec 27, 2018 | 5071 | 5113 | 5071 | 5105 | 0 | +42.65(+0.84%) |
Dec 26, 2018 | 5031 | 5074 | 5008 | 5063 | 0 | +32.05(+0.64%) |
Dec 24, 2018 | 5063 | 5067 | 5015 | 5031 | 0 | +0.00(+0.00%) |
Dec 23, 2018 | 5063 | 5067 | 5015 | 5031 | 0 | -32.60(-0.64%) |
Dec 21, 2018 | 5053 | 5079 | 5023 | 5063 | 0 | +0.00(+0.00%) |
Dec 20, 2018 | 5053 | 5079 | 5023 | 5063 | 0 | -46.59(-0.91%) |
Dec 19, 2018 | 5117 | 5128 | 5105 | 5110 | 0 | -6.91(-0.14%) |
Dec 18, 2018 | 5105 | 5136 | 5102 | 5117 | 0 | +11.68(+0.23%) |
Dec 17, 2018 | 5164 | 5166 | 5095 | 5105 | 0 | -59.10(-1.14%) |
Dec 14, 2018 | 5160 | 5173 | 5142 | 5164 | 0 | +0.00(+0.00%) |
Dec 13, 2018 | 5160 | 5173 | 5142 | 5164 | 0 | +45.69(+0.89%) |
Dec 12, 2018 | 5072 | 5127 | 5072 | 5119 | 0 | +46.82(+0.92%) |
Dec 11, 2018 | 5035 | 5076 | 5033 | 5072 | 0 | +36.74(+0.73%) |
Dec 10, 2018 | 5095 | 5105 | 5009 | 5035 | 0 | -59.62(-1.17%) |
Dec 07, 2018 | 5121 | 5150 | 5079 | 5095 | 0 | +0.00(+0.00%) |
Dec 06, 2018 | 5121 | 5150 | 5079 | 5095 | 0 | -47.27(-0.92%) |
Dec 05, 2018 | 5149 | 5164 | 5130 | 5142 | 0 | -7.22(-0.14%) |
Dec 04, 2018 | 5152 | 5163 | 5115 | 5149 | 0 | -2.56(-0.05%) |
Dec 03, 2018 | 5112 | 5186 | 5112 | 5152 | 0 | +39.79(+0.78%) |
Nov 30, 2018 | 5156 | 5160 | 5096 | 5112 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 5156 | 5160 | 5096 | 5112 | 0 | -2.28(-0.04%) |
Nov 28, 2018 | 5128 | 5136 | 5097 | 5114 | 0 | -13.98(-0.27%) |
Nov 27, 2018 | 5133 | 5138 | 5115 | 5128 | 0 | -5.28(-0.10%) |
Nov 26, 2018 | 5141 | 5153 | 5125 | 5133 | 0 | -7.32(-0.14%) |
Nov 23, 2018 | 5117 | 5145 | 5101 | 5141 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 5117 | 5145 | 5101 | 5141 | 0 | +12.29(+0.24%) |
Nov 21, 2018 | 5100 | 5138 | 5100 | 5128 | 0 | +28.11(+0.55%) |
Nov 20, 2018 | 5164 | 5164 | 5097 | 5100 | 0 | -63.93(-1.24%) |
Nov 19, 2018 | 5191 | 5203 | 5151 | 5164 | 0 | -26.71(-0.51%) |
Nov 16, 2018 | 5176 | 5199 | 5167 | 5191 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 5176 | 5199 | 5167 | 5191 | 0 | +55.17(+1.07%) |
Nov 14, 2018 | 5130 | 5146 | 5123 | 5136 | 0 | +5.83(+0.11%) |
Nov 13, 2018 | 5153 | 5172 | 5126 | 5130 | 0 | -23.02(-0.45%) |
Nov 12, 2018 | 5180 | 5186 | 5142 | 5153 | 0 | -27.35(-0.53%) |
Nov 09, 2018 | 5228 | 5228 | 5171 | 5180 | 0 | +0.00(+0.00%) |
Nov 08, 2018 | 5228 | 5228 | 5171 | 5180 | 0 | -40.98(-0.78%) |
Nov 07, 2018 | 5222 | 5272 | 5215 | 5221 | 0 | -0.60(-0.01%) |
Nov 06, 2018 | 5251 | 5252 | 5217 | 5222 | 0 | -29.02(-0.55%) |