Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5288 | 5301 | 5269 | 5275 | 0 | -97.93(-1.82%) |
Feb 27, 2019 | 5476 | 5476 | 5357 | 5373 | 0 | -102.95(-1.88%) |
Feb 26, 2019 | 5480 | 5493 | 5449 | 5476 | 0 | -4.15(-0.08%) |
Feb 25, 2019 | 5484 | 5516 | 5478 | 5480 | 0 | -4.23(-0.08%) |
Feb 22, 2019 | 5439 | 5485 | 5434 | 5484 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 5439 | 5485 | 5434 | 5484 | 0 | +73.42(+1.36%) |
Feb 20, 2019 | 5386 | 5423 | 5385 | 5410 | 0 | +24.19(+0.45%) |
Feb 19, 2019 | 5370 | 5387 | 5359 | 5386 | 0 | +16.02(+0.30%) |
Feb 18, 2019 | 5400 | 5401 | 5360 | 5370 | 0 | -29.54(-0.55%) |
Feb 15, 2019 | 5376 | 5402 | 5356 | 5400 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 5376 | 5402 | 5356 | 5400 | 0 | +13.22(+0.25%) |
Feb 13, 2019 | 5385 | 5399 | 5377 | 5387 | 0 | +1.73(+0.03%) |
Feb 12, 2019 | 5375 | 5385 | 5358 | 5385 | 0 | +9.81(+0.18%) |
Feb 11, 2019 | 5379 | 5398 | 5363 | 5375 | 0 | -4.01(-0.07%) |
Feb 08, 2019 | 5427 | 5431 | 5360 | 5379 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 5427 | 5431 | 5360 | 5379 | 0 | -47.43(-0.87%) |
Feb 06, 2019 | 5467 | 5471 | 5425 | 5427 | 0 | -40.03(-0.73%) |
Feb 05, 2019 | 5473 | 5480 | 5462 | 5467 | 0 | -6.39(-0.12%) |
Feb 04, 2019 | 5453 | 5481 | 5429 | 5473 | 0 | +19.96(+0.37%) |
Feb 01, 2019 | 5406 | 5455 | 5406 | 5453 | 0 | +0.00(+0.00%) |
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%) |