Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5170 | 5187 | 5156 | 5187 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 5170 | 5187 | 5156 | 5187 | 0 | -4.60(-0.09%) |
Apr 26, 2019 | 5170 | 5193 | 5147 | 5192 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 5170 | 5193 | 5147 | 5192 | 0 | -9.74(-0.19%) |
Apr 24, 2019 | 5217 | 5224 | 5171 | 5201 | 0 | -15.63(-0.30%) |
Apr 23, 2019 | 5234 | 5238 | 5197 | 5217 | 0 | -17.23(-0.33%) |
Apr 22, 2019 | 5262 | 5264 | 5233 | 5234 | 0 | -27.41(-0.52%) |
Apr 18, 2019 | 5275 | 5278 | 5245 | 5262 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 5275 | 5278 | 5245 | 5262 | 0 | +0.71(+0.01%) |
Apr 16, 2019 | 5232 | 5262 | 5228 | 5261 | 0 | +28.68(+0.55%) |
Apr 15, 2019 | 5240 | 5255 | 5228 | 5232 | 0 | -7.25(-0.14%) |
Apr 12, 2019 | 5255 | 5259 | 5225 | 5240 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 5255 | 5259 | 5225 | 5240 | 0 | -38.43(-0.73%) |
Apr 10, 2019 | 5282 | 5286 | 5266 | 5278 | 0 | -3.78(-0.07%) |
Apr 09, 2019 | 5275 | 5282 | 5240 | 5282 | 0 | +7.06(+0.13%) |
Apr 08, 2019 | 5255 | 5275 | 5244 | 5275 | 0 | +19.78(+0.38%) |
Apr 04, 2019 | 5284 | 5290 | 5255 | 5255 | 0 | +31.98(+0.61%) |
Apr 03, 2019 | 5209 | 5244 | 5203 | 5223 | 0 | +14.41(+0.28%) |
Apr 02, 2019 | 5257 | 5266 | 5193 | 5209 | 0 | -48.12(-0.92%) |
Apr 01, 2019 | 5259 | 5288 | 5256 | 5257 | 0 | -2.74(-0.05%) |
Mar 29, 2019 | 5214 | 5259 | 5214 | 5259 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 5214 | 5259 | 5214 | 5259 | 0 | +85.27(+1.65%) |
Mar 27, 2019 | 5191 | 5193 | 5155 | 5174 | 0 | -16.75(-0.32%) |
Mar 26, 2019 | 5194 | 5210 | 5167 | 5191 | 0 | -2.63(-0.05%) |
Mar 25, 2019 | 5210 | 5225 | 5155 | 5194 | 0 | -16.46(-0.32%) |
Mar 22, 2019 | 5261 | 5265 | 5176 | 5210 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 5261 | 5265 | 5176 | 5210 | 0 | -35.11(-0.67%) |
Mar 20, 2019 | 5306 | 5310 | 5245 | 5245 | 0 | -60.63(-1.14%) |
Mar 19, 2019 | 5324 | 5340 | 5303 | 5306 | 0 | -18.68(-0.35%) |
Mar 18, 2019 | 5324 | 5340 | 5306 | 5324 | 0 | +0.28(+0.01%) |
Mar 15, 2019 | 5301 | 5345 | 5301 | 5324 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 5301 | 5345 | 5301 | 5324 | 0 | +10.63(+0.20%) |
Mar 13, 2019 | 5289 | 5319 | 5289 | 5313 | 0 | +24.05(+0.45%) |
Mar 12, 2019 | 5299 | 5328 | 5288 | 5289 | 0 | -9.89(-0.19%) |
Mar 11, 2019 | 5275 | 5330 | 5274 | 5299 | 0 | +24.37(+0.46%) |
Mar 08, 2019 | 5257 | 5285 | 5213 | 5275 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 5257 | 5285 | 5213 | 5275 | 0 | +18.89(+0.36%) |
Mar 06, 2019 | 5230 | 5261 | 5230 | 5256 | 0 | +26.17(+0.50%) |
Mar 05, 2019 | 5241 | 5255 | 5227 | 5230 | 0 | -10.99(-0.21%) |
Mar 04, 2019 | 5275 | 5292 | 5230 | 5241 | 0 | -33.77(-0.64%) |
Mar 01, 2019 | 5288 | 5301 | 5269 | 5275 | 0 | +0.00(+0.00%) |
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%) |