Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5335 | 5356 | 5315 | 5351 | 0 | +53.99(+1.02%) |
Mar 28, 2019 | 5299 | 5328 | 5292 | 5297 | 0 | -4.70(-0.09%) |
Mar 27, 2019 | 5313 | 5340 | 5280 | 5301 | 0 | -6.14(-0.12%) |
Mar 26, 2019 | 5271 | 5315 | 5258 | 5307 | 0 | +46.74(+0.89%) |
Mar 25, 2019 | 5212 | 5277 | 5212 | 5261 | 0 | -9.28(-0.18%) |
Mar 22, 2019 | 5394 | 5398 | 5264 | 5270 | 0 | -108.93(-2.03%) |
Mar 21, 2019 | 5378 | 5393 | 5349 | 5379 | 0 | -3.81(-0.07%) |
Mar 20, 2019 | 5417 | 5429 | 5383 | 5383 | 0 | -46.35(-0.85%) |
Mar 19, 2019 | 5406 | 5443 | 5404 | 5429 | 0 | +16.18(+0.30%) |
Mar 18, 2019 | 5404 | 5416 | 5401 | 5413 | 0 | +7.51(+0.14%) |
Mar 15, 2019 | 5353 | 5422 | 5352 | 5405 | 0 | +55.54(+1.04%) |
Mar 14, 2019 | 5309 | 5358 | 5309 | 5350 | 0 | +43.40(+0.82%) |
Mar 13, 2019 | 5263 | 5310 | 5262 | 5306 | 0 | +36.13(+0.69%) |
Mar 12, 2019 | 5291 | 5295 | 5246 | 5270 | 0 | +4.29(+0.08%) |
Mar 11, 2019 | 5253 | 5269 | 5230 | 5266 | 0 | +34.74(+0.66%) |
Mar 08, 2019 | 5234 | 5252 | 5221 | 5231 | 0 | -36.70(-0.70%) |
Mar 07, 2019 | 5282 | 5306 | 5249 | 5268 | 0 | -20.89(-0.39%) |
Mar 06, 2019 | 5288 | 5315 | 5282 | 5289 | 0 | -8.71(-0.16%) |
Mar 05, 2019 | 5289 | 5298 | 5268 | 5298 | 0 | +10.95(+0.21%) |
Mar 04, 2019 | 5291 | 5311 | 5283 | 5287 | 0 | +21.38(+0.41%) |
Mar 01, 2019 | 5267 | 5287 | 5262 | 5265 | 0 | +24.66(+0.47%) |
Feb 28, 2019 | 5205 | 5247 | 5205 | 5241 | 0 | +15.18(+0.29%) |
Feb 27, 2019 | 5218 | 5237 | 5212 | 5225 | 0 | -13.37(-0.26%) |
Feb 26, 2019 | 5213 | 5248 | 5197 | 5239 | 0 | +6.87(+0.13%) |
Feb 25, 2019 | 5228 | 5242 | 5219 | 5232 | 0 | +16.00(+0.31%) |
Feb 22, 2019 | 5191 | 5227 | 5190 | 5216 | 0 | +19.74(+0.38%) |
Feb 21, 2019 | 5200 | 5206 | 5181 | 5196 | 0 | +0.16(+0.00%) |
Feb 20, 2019 | 5169 | 5203 | 5159 | 5196 | 0 | +35.43(+0.69%) |
Feb 19, 2019 | 5162 | 5176 | 5137 | 5161 | 0 | -8.02(-0.16%) |
Feb 18, 2019 | 5149 | 5171 | 5148 | 5169 | 0 | +15.35(+0.30%) |
Feb 15, 2019 | 5062 | 5165 | 5060 | 5153 | 0 | +90.67(+1.79%) |
Feb 14, 2019 | 5118 | 5118 | 5063 | 5063 | 0 | -11.75(-0.23%) |
Feb 13, 2019 | 5072 | 5092 | 5062 | 5074 | 0 | +17.92(+0.35%) |
Feb 12, 2019 | 5052 | 5074 | 5040 | 5056 | 0 | +41.88(+0.84%) |
Feb 11, 2019 | 4988 | 5023 | 4986 | 5014 | 0 | +52.83(+1.06%) |
Feb 08, 2019 | 4981 | 5006 | 4946 | 4962 | 0 | -23.92(-0.48%) |
Feb 07, 2019 | 5076 | 5084 | 4986 | 4986 | 0 | -93.49(-1.84%) |
Feb 06, 2019 | 5061 | 5084 | 5058 | 5079 | 0 | -4.29(-0.08%) |
Feb 05, 2019 | 5010 | 5083 | 4998 | 5083 | 0 | +83.15(+1.66%) |
Feb 04, 2019 | 5014 | 5019 | 4971 | 5000 | 0 | -19.07(-0.38%) |
Feb 01, 2019 | 5005 | 5023 | 4980 | 5019 | 0 | +26.54(+0.53%) |
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%) |