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%) |
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%) |
Nov 01, 2018 | 5077 | 5120 | 5064 | 5086 | 0 | -7.66(-0.15%) |
Oct 31, 2018 | 5050 | 5107 | 5050 | 5093 | 0 | +114.91(+2.31%) |
Oct 30, 2018 | 4997 | 5010 | 4935 | 4979 | 0 | -10.82(-0.22%) |
Oct 29, 2018 | 4959 | 5030 | 4959 | 4989 | 0 | +21.98(+0.44%) |
Oct 26, 2018 | 4978 | 4978 | 4967 | 4967 | 0 | -64.93(-1.29%) |
Oct 25, 2018 | 4934 | 5034 | 4926 | 5032 | 0 | +79.21(+1.60%) |
Oct 24, 2018 | 4996 | 5043 | 4951 | 4953 | 0 | -14.60(-0.29%) |
Oct 23, 2018 | 4992 | 5009 | 4956 | 4968 | 0 | -85.62(-1.69%) |
Oct 22, 2018 | 5130 | 5136 | 5053 | 5053 | 0 | -31.35(-0.62%) |
Oct 19, 2018 | 5120 | 5134 | 5057 | 5085 | 0 | -32.13(-0.63%) |
Oct 18, 2018 | 5150 | 5176 | 5117 | 5117 | 0 | -28.16(-0.55%) |
Oct 17, 2018 | 5187 | 5205 | 5117 | 5145 | 0 | -28.10(-0.54%) |
Oct 16, 2018 | 5094 | 5177 | 5082 | 5173 | 0 | +77.98(+1.53%) |
Oct 15, 2018 | 5095 | 5106 | 5058 | 5095 | 0 | -0.91(-0.02%) |
Oct 12, 2018 | 5160 | 5164 | 5096 | 5096 | 0 | -10.39(-0.20%) |
Oct 11, 2018 | 5128 | 5175 | 5102 | 5106 | 0 | -99.85(-1.92%) |
Oct 10, 2018 | 5319 | 5320 | 5201 | 5206 | 0 | -112.33(-2.11%) |
Oct 09, 2018 | 5304 | 5328 | 5261 | 5319 | 0 | +18.30(+0.35%) |
Oct 08, 2018 | 5339 | 5349 | 5292 | 5300 | 0 | -59.11(-1.10%) |
Oct 05, 2018 | 5408 | 5412 | 5355 | 5359 | 0 | -51.49(-0.95%) |
Oct 04, 2018 | 5472 | 5478 | 5405 | 5411 | 0 | -80.55(-1.47%) |
Oct 03, 2018 | 5485 | 5509 | 5469 | 5491 | 0 | +23.51(+0.43%) |
Oct 02, 2018 | 5474 | 5480 | 5441 | 5468 | 0 | -38.93(-0.71%) |
Oct 01, 2018 | 5495 | 5520 | 5491 | 5507 | 0 | +13.33(+0.24%) |
Sep 28, 2018 | 5515 | 5527 | 5458 | 5493 | 0 | -46.92(-0.85%) |
Sep 27, 2018 | 5500 | 5547 | 5486 | 5540 | 0 | +27.68(+0.50%) |
Sep 26, 2018 | 5483 | 5513 | 5472 | 5513 | 0 | +33.63(+0.61%) |
Sep 25, 2018 | 5469 | 5497 | 5469 | 5479 | 0 | +2.93(+0.05%) |
Sep 24, 2018 | 5481 | 5488 | 5463 | 5476 | 0 | -18.00(-0.33%) |
Sep 21, 2018 | 5464 | 5499 | 5464 | 5494 | 0 | +42.58(+0.78%) |
Sep 20, 2018 | 5398 | 5461 | 5398 | 5452 | 0 | +57.85(+1.07%) |
Sep 19, 2018 | 5363 | 5406 | 5361 | 5394 | 0 | +29.95(+0.56%) |
Sep 18, 2018 | 5348 | 5390 | 5340 | 5364 | 0 | +14.92(+0.28%) |
Sep 17, 2018 | 5345 | 5358 | 5330 | 5349 | 0 | -3.70(-0.07%) |