Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4138 | 4162 | 4058 | 4084 | 497 | -164.00(-3.86%) |
Mar 28, 2019 | 4270 | 4290 | 4212 | 4248 | 261 | -8.00(-0.19%) |
Mar 27, 2019 | 4198 | 4274 | 4154 | 4256 | 409 | -84.00(-1.94%) |
Mar 26, 2019 | 4384 | 4400 | 4324 | 4340 | 165 | -72.00(-1.63%) |
Mar 25, 2019 | 4354 | 4448 | 4348 | 4412 | 287 | -2.00(-0.05%) |
Mar 22, 2019 | 4436 | 4436 | 4378 | 4414 | 380 | -172.00(-3.75%) |
Mar 21, 2019 | 4548 | 4592 | 4510 | 4586 | 106 | -42.00(-0.91%) |
Mar 20, 2019 | 4636 | 4636 | 4558 | 4628 | 220 | -62.00(-1.32%) |
Mar 19, 2019 | 4712 | 4740 | 4676 | 4690 | 116 | +20.00(+0.43%) |
Mar 18, 2019 | 4616 | 4700 | 4612 | 4670 | 399 | +160.00(+3.55%) |
Mar 15, 2019 | 4616 | 4616 | 4500 | 4510 | 1,054 | -162.00(-3.47%) |
Mar 14, 2019 | 4668 | 4702 | 4626 | 4672 | 286 | +56.00(+1.21%) |
Mar 13, 2019 | 4556 | 4634 | 4556 | 4616 | 185 | +82.00(+1.81%) |
Mar 12, 2019 | 4464 | 4534 | 4426 | 4534 | 210 | +68.00(+1.52%) |
Mar 11, 2019 | 4532 | 4532 | 4444 | 4466 | 419 | -258.00(-5.46%) |
Mar 08, 2019 | 4760 | 4782 | 4720 | 4724 | 334 | -18.00(-0.38%) |
Mar 07, 2019 | 4696 | 4752 | 4618 | 4742 | 444 | +62.00(+1.32%) |
Mar 06, 2019 | 4720 | 4744 | 4618 | 4680 | 1,284 | -112.00(-2.34%) |
Mar 05, 2019 | 4716 | 4798 | 4660 | 4792 | 197 | +104.00(+2.22%) |
Mar 04, 2019 | 4666 | 4731 | 4628 | 4688 | 382 | +8.00(+0.17%) |
Mar 01, 2019 | 4732 | 4740 | 4642 | 4680 | 585 | +118.00(+2.59%) |
Feb 28, 2019 | 4654 | 4660 | 4506 | 4562 | 221 | -12.00(-0.26%) |
Feb 27, 2019 | 4458 | 4577 | 4428 | 4574 | 202 | +98.00(+2.19%) |
Feb 26, 2019 | 4652 | 4662 | 4442 | 4476 | 329 | -114.00(-2.48%) |
Feb 25, 2019 | 4506 | 4616 | 4442 | 4590 | 1,362 | +258.00(+5.96%) |
Feb 22, 2019 | 4290 | 4404 | 4286 | 4332 | 568 | -12.00(-0.28%) |
Feb 21, 2019 | 4276 | 4349 | 4238 | 4344 | 841 | +144.00(+3.43%) |
Feb 20, 2019 | 4298 | 4310 | 4166 | 4200 | 776 | -40.00(-0.94%) |
Feb 19, 2019 | 4144 | 4266 | 4130 | 4240 | 597 | +104.00(+2.51%) |
Feb 15, 2019 | 4090 | 4148 | 4009 | 4136 | 688 | +128.00(+3.19%) |
Feb 14, 2019 | 4080 | 4110 | 4000 | 4008 | 588 | -88.00(-2.15%) |
Feb 13, 2019 | 4068 | 4168 | 4030 | 4096 | 516 | -162.00(-3.80%) |
Feb 12, 2019 | 4202 | 4346 | 4182 | 4258 | 500 | +56.00(+1.33%) |
Feb 11, 2019 | 4350 | 4360 | 4178 | 4202 | 1,018 | +112.00(+2.74%) |
Feb 08, 2019 | 4022 | 4104 | 3932 | 4090 | 590 | +118.00(+2.97%) |
Feb 07, 2019 | 4168 | 4172 | 3906 | 3972 | 1,537 | -340.00(-7.88%) |
Feb 06, 2019 | 4292 | 4384 | 4236 | 4312 | 611 | -40.00(-0.92%) |
Feb 05, 2019 | 4324 | 4410 | 4252 | 4352 | 708 | +68.00(+1.59%) |
Feb 04, 2019 | 4312 | 4372 | 4252 | 4284 | 991 | -244.00(-5.39%) |
Feb 01, 2019 | 4700 | 4752 | 4486 | 4528 | 1,461 | -320.00(-6.60%) |
Jan 31, 2019 | 5000 | 5000 | 4740 | 4848 | 1,627 | -104.00(-2.10%) |
Jan 30, 2019 | 4986 | 5048 | 4900 | 4952 | 822 | -124.00(-2.44%) |
Jan 29, 2019 | 4858 | 5136 | 4816 | 5076 | 798 | +42.00(+0.83%) |
Jan 28, 2019 | 5072 | 5156 | 4938 | 5034 | 1,353 | -686.00(-11.99%) |
Jan 25, 2019 | 5352 | 5778 | 5350 | 5720 | 782 | +164.00(+2.95%) |
Jan 24, 2019 | 5460 | 5628 | 5350 | 5556 | 1,122 | +260.00(+4.91%) |
Jan 23, 2019 | 5574 | 5614 | 5100 | 5296 | 1,372 | -130.00(-2.40%) |
Jan 22, 2019 | 5654 | 5763 | 5354 | 5426 | 2,085 | -796.00(-12.79%) |
Jan 18, 2019 | 5782 | 6452 | 5776 | 6222 | 2,174 | +42.00(+0.68%) |
Jan 17, 2019 | 6536 | 6554 | 6070 | 6180 | 865 | +28.00(+0.46%) |
Jan 16, 2019 | 6884 | 6937 | 5956 | 6152 | 1,472 | -196.00(-3.09%) |
Jan 15, 2019 | 6594 | 6692 | 6278 | 6348 | 1,274 | -248.00(-3.76%) |
Jan 14, 2019 | 6100 | 6680 | 6100 | 6596 | 2,171 | +1116.00(+20.36%) |
Jan 11, 2019 | 5160 | 5580 | 5114 | 5480 | 958 | +480.00(+9.60%) |
Jan 10, 2019 | 5148 | 5220 | 4910 | 5000 | 571 | -88.00(-1.73%) |
Jan 09, 2019 | 5012 | 5124 | 4936 | 5088 | 456 | +20.00(+0.39%) |
Jan 08, 2019 | 5278 | 5316 | 4996 | 5068 | 699 | +32.00(+0.64%) |
Jan 07, 2019 | 5024 | 5168 | 4974 | 5036 | 424 | -140.00(-2.70%) |
Jan 04, 2019 | 5076 | 5250 | 4846 | 5176 | 552 | +292.00(+5.98%) |
Jan 03, 2019 | 4940 | 5000 | 4798 | 4884 | 505 | -136.00(-2.71%) |