Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4993 | 5016 | 4956 | 4993 | 0 | +17.96(+0.36%) |
Jan 30, 2019 | 4944 | 4975 | 4943 | 4975 | 0 | +46.58(+0.95%) |
Jan 29, 2019 | 4889 | 4949 | 4880 | 4928 | 0 | +39.60(+0.81%) |
Jan 28, 2019 | 4904 | 4912 | 4879 | 4889 | 0 | -37.24(-0.76%) |
Jan 25, 2019 | 4896 | 4932 | 4891 | 4926 | 0 | +53.86(+1.11%) |
Jan 24, 2019 | 4840 | 4884 | 4832 | 4872 | 0 | +31.58(+0.65%) |
Jan 23, 2019 | 4832 | 4875 | 4820 | 4840 | 0 | -7.15(-0.15%) |
Jan 22, 2019 | 4841 | 4863 | 4825 | 4848 | 0 | -20.25(-0.42%) |
Jan 21, 2019 | 4866 | 4873 | 4860 | 4868 | 0 | -8.15(-0.17%) |
Jan 18, 2019 | 4826 | 4882 | 4824 | 4876 | 0 | +81.56(+1.70%) |
Jan 17, 2019 | 4783 | 4802 | 4773 | 4794 | 0 | -16.37(-0.34%) |
Jan 16, 2019 | 4812 | 4816 | 4785 | 4811 | 0 | +24.57(+0.51%) |
Jan 15, 2019 | 4800 | 4817 | 4755 | 4786 | 0 | +23.42(+0.49%) |
Jan 14, 2019 | 4740 | 4773 | 4731 | 4763 | 0 | -18.59(-0.39%) |
Jan 11, 2019 | 4815 | 4821 | 4761 | 4781 | 0 | -24.32(-0.51%) |
Jan 10, 2019 | 4789 | 4806 | 4760 | 4806 | 0 | -7.92(-0.16%) |
Jan 09, 2019 | 4811 | 4843 | 4803 | 4814 | 0 | +40.31(+0.84%) |
Jan 08, 2019 | 4722 | 4810 | 4719 | 4773 | 0 | +54.10(+1.15%) |
Jan 07, 2019 | 4757 | 4760 | 4690 | 4719 | 0 | -17.95(-0.38%) |
Jan 04, 2019 | 4650 | 4751 | 4637 | 4737 | 0 | +125.63(+2.72%) |
Jan 03, 2019 | 4642 | 4671 | 4608 | 4611 | 0 | -77.90(-1.66%) |
Jan 02, 2019 | 4642 | 4700 | 4606 | 4689 | 0 | -41.30(-0.87%) |
Dec 31, 2018 | 4731 | 4731 | 4731 | 4731 | 0 | +51.95(+1.11%) |
Dec 28, 2018 | 4641 | 4700 | 4624 | 4679 | 0 | +80.13(+1.74%) |
Dec 27, 2018 | 4689 | 4692 | 4556 | 4599 | 0 | -27.78(-0.60%) |
Dec 24, 2018 | 4626 | 4626 | 4626 | 4626 | 0 | -67.99(-1.45%) |
Dec 21, 2018 | 4673 | 4696 | 4628 | 4694 | 0 | +1.92(+0.04%) |
Dec 20, 2018 | 4710 | 4720 | 4686 | 4692 | 0 | -84.99(-1.78%) |
Dec 19, 2018 | 4767 | 4794 | 4762 | 4777 | 0 | +23.37(+0.49%) |
Dec 18, 2018 | 4773 | 4805 | 4754 | 4754 | 0 | -45.79(-0.95%) |
Dec 17, 2018 | 4840 | 4848 | 4789 | 4800 | 0 | -53.83(-1.11%) |
Dec 14, 2018 | 4853 | 4873 | 4823 | 4854 | 0 | -43.22(-0.88%) |
Dec 13, 2018 | 4927 | 4935 | 4890 | 4897 | 0 | -12.53(-0.26%) |
Dec 12, 2018 | 4834 | 4924 | 4829 | 4909 | 0 | +103.25(+2.15%) |
Dec 11, 2018 | 4782 | 4854 | 4770 | 4806 | 0 | +63.82(+1.35%) |
Dec 10, 2018 | 4798 | 4810 | 4732 | 4742 | 0 | -70.75(-1.47%) |
Dec 07, 2018 | 4814 | 4877 | 4812 | 4813 | 0 | +32.67(+0.68%) |
Dec 06, 2018 | 4898 | 4898 | 4761 | 4780 | 0 | -163.91(-3.32%) |
Dec 05, 2018 | 4963 | 4977 | 4941 | 4944 | 0 | -68.29(-1.36%) |
Dec 04, 2018 | 5037 | 5043 | 5012 | 5013 | 0 | -41.32(-0.82%) |
Dec 03, 2018 | 5113 | 5115 | 5043 | 5054 | 0 | +50.06(+1.00%) |
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%) |