Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7675 | 7682 | 7639 | 7671 | 0 | +14.02(+0.18%) |
Jun 27, 2019 | 7657 | 7673 | 7637 | 7657 | 0 | +30.00(+0.39%) |
Jun 26, 2019 | 7643 | 7689 | 7617 | 7627 | 0 | +35.51(+0.47%) |
Jun 25, 2019 | 7721 | 7723 | 7584 | 7592 | 0 | -131.48(-1.70%) |
Jun 24, 2019 | 7737 | 7747 | 7721 | 7723 | 0 | -5.76(-0.07%) |
Jun 21, 2019 | 7719 | 7773 | 7708 | 7729 | 0 | -9.27(-0.12%) |
Jun 20, 2019 | 7770 | 7771 | 7681 | 7738 | 0 | +70.31(+0.92%) |
Jun 19, 2019 | 7653 | 7682 | 7606 | 7668 | 0 | +32.34(+0.42%) |
Jun 18, 2019 | 7607 | 7689 | 7596 | 7635 | 0 | +108.88(+1.45%) |
Jun 17, 2019 | 7500 | 7547 | 7492 | 7527 | 0 | +47.41(+0.63%) |
Jun 14, 2019 | 7476 | 7501 | 7455 | 7479 | 0 | -31.57(-0.42%) |
Jun 13, 2019 | 7501 | 7531 | 7487 | 7511 | 0 | +38.39(+0.51%) |
Jun 12, 2019 | 7494 | 7508 | 7459 | 7472 | 0 | -41.56(-0.55%) |
Jun 11, 2019 | 7585 | 7596 | 7490 | 7514 | 0 | +11.92(+0.16%) |
Jun 10, 2019 | 7473 | 7573 | 7468 | 7502 | 0 | +84.64(+1.14%) |
Jun 07, 2019 | 7315 | 7446 | 7309 | 7417 | 0 | +141.36(+1.94%) |
Jun 06, 2019 | 7230 | 7293 | 7202 | 7276 | 0 | +55.03(+0.76%) |
Jun 05, 2019 | 7231 | 7235 | 7146 | 7221 | 0 | +54.15(+0.76%) |
Jun 04, 2019 | 7056 | 7170 | 7023 | 7167 | 0 | +188.73(+2.70%) |
Jun 03, 2019 | 7110 | 7126 | 6937 | 6978 | 0 | -149.94(-2.10%) |
May 31, 2019 | 7149 | 7183 | 7126 | 7128 | 0 | -117.44(-1.62%) |
May 30, 2019 | 7235 | 7263 | 7204 | 7245 | 0 | +28.54(+0.40%) |
May 29, 2019 | 7223 | 7254 | 7177 | 7217 | 0 | -61.52(-0.85%) |
May 28, 2019 | 7321 | 7362 | 7275 | 7278 | 0 | -22.58(-0.31%) |
May 24, 2019 | 7354 | 7301 | 7301 | 7301 | 0 | -6.97(-0.10%) |
May 23, 2019 | 7332 | 7337 | 7261 | 7308 | 0 | -112.73(-1.52%) |
May 22, 2019 | 7414 | 7458 | 7411 | 7421 | 0 | -30.36(-0.41%) |
May 21, 2019 | 7442 | 7473 | 7417 | 7451 | 0 | +74.32(+1.01%) |
May 20, 2019 | 7392 | 7425 | 7352 | 7377 | 0 | -126.98(-1.69%) |
May 17, 2019 | 7513 | 7606 | 7497 | 7504 | 0 | -76.46(-1.01%) |
May 16, 2019 | 7510 | 7627 | 7503 | 7580 | 0 | +76.89(+1.02%) |
May 15, 2019 | 7355 | 7524 | 7354 | 7503 | 0 | +101.37(+1.37%) |
May 14, 2019 | 7367 | 7449 | 7338 | 7402 | 0 | +77.75(+1.06%) |
May 13, 2019 | 7386 | 7434 | 7304 | 7324 | 0 | -262.40(-3.46%) |
May 10, 2019 | 7556 | 7623 | 7427 | 7587 | 0 | +3.78(+0.05%) |
May 09, 2019 | 7526 | 7605 | 7473 | 7583 | 0 | -34.80(-0.46%) |
May 08, 2019 | 7623 | 7679 | 7594 | 7618 | 0 | -22.60(-0.30%) |
May 07, 2019 | 7713 | 7743 | 7573 | 7640 | 0 | -153.94(-1.98%) |
May 06, 2019 | 7663 | 7805 | 7663 | 7794 | 0 | -51.64(-0.66%) |
May 03, 2019 | 7784 | 7848 | 7772 | 7846 | 0 | +121.67(+1.58%) |
May 02, 2019 | 7752 | 7792 | 7673 | 7724 | 0 | -27.79(-0.36%) |
May 01, 2019 | 7828 | 7851 | 7750 | 7752 | 0 | -29.61(-0.38%) |
Apr 30, 2019 | 7769 | 7792 | 7726 | 7781 | 0 | -57.58(-0.73%) |
Apr 29, 2019 | 7826 | 7852 | 7813 | 7839 | 0 | +12.36(+0.16%) |
Apr 26, 2019 | 7791 | 7827 | 7743 | 7827 | 0 | +9.76(+0.12%) |
Apr 25, 2019 | 7851 | 7852 | 7778 | 7817 | 0 | +32.51(+0.42%) |
Apr 24, 2019 | 7813 | 7827 | 7784 | 7784 | 0 | -26.30(-0.34%) |
Apr 23, 2019 | 7724 | 7819 | 7719 | 7811 | 0 | +97.22(+1.26%) |
Apr 22, 2019 | 7658 | 7715 | 7654 | 7713 | 0 | +23.77(+0.31%) |
Apr 18, 2019 | 7689 | 7690 | 7690 | 7690 | 0 | +9.00(+0.12%) |
Apr 17, 2019 | 7705 | 7715 | 7660 | 7681 | 0 | +25.99(+0.34%) |
Apr 16, 2019 | 7651 | 7670 | 7632 | 7655 | 0 | +25.61(+0.34%) |
Apr 15, 2019 | 7631 | 7637 | 7579 | 7629 | 0 | +0.97(+0.01%) |
Apr 12, 2019 | 7624 | 7631 | 7597 | 7628 | 0 | +33.26(+0.44%) |
Apr 11, 2019 | 7621 | 7621 | 7581 | 7595 | 0 | -16.60(-0.22%) |
Apr 10, 2019 | 7581 | 7613 | 7573 | 7611 | 0 | +43.00(+0.57%) |
Apr 09, 2019 | 7572 | 7597 | 7556 | 7568 | 0 | -31.25(-0.41%) |
Apr 08, 2019 | 7565 | 7602 | 7536 | 7600 | 0 | +20.90(+0.28%) |
Apr 05, 2019 | 7564 | 7582 | 7555 | 7579 | 0 | +38.27(+0.51%) |
Apr 04, 2019 | 7542 | 7571 | 7496 | 7541 | 0 | -4.40(-0.06%) |
Apr 03, 2019 | 7538 | 7590 | 7520 | 7545 | 0 | +45.33(+0.60%) |
Apr 02, 2019 | 7474 | 7507 | 7462 | 7500 | 0 | +21.22(+0.28%) |