Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10653 | 10897 | 10401 | 10487 | 0 | +209.70(+2.04%) |
Jul 30, 2019 | 10276 | 10345 | 10205 | 10277 | 0 | -44.30(-0.43%) |
Jul 29, 2019 | 10261 | 10369 | 10260 | 10322 | 0 | +95.50(+0.93%) |
Jul 26, 2019 | 10213 | 10324 | 10196 | 10226 | 0 | +35.40(+0.35%) |
Jul 25, 2019 | 10283 | 10300 | 10176 | 10191 | 0 | -81.20(-0.79%) |
Jul 24, 2019 | 10223 | 10295 | 10198 | 10272 | 0 | -8.30(-0.08%) |
Jul 23, 2019 | 10261 | 10284 | 10204 | 10280 | 0 | +79.70(+0.78%) |
Jul 22, 2019 | 10025 | 10201 | 10023 | 10200 | 0 | +227.91(+2.29%) |
Jul 19, 2019 | 10130 | 10165 | 9961 | 9972 | 0 | -153.11(-1.51%) |
Jul 18, 2019 | 10042 | 10134 | 10027 | 10126 | 0 | +115.70(+1.16%) |
Jul 17, 2019 | 10044 | 10096 | 10006 | 10010 | 0 | -56.60(-0.56%) |
Jul 16, 2019 | 10071 | 10146 | 10017 | 10066 | 0 | -35.00(-0.35%) |
Jul 15, 2019 | 10046 | 10134 | 10042 | 10102 | 0 | +94.10(+0.94%) |
Jul 12, 2019 | 9966 | 10042 | 9953 | 10007 | 0 | +76.26(+0.77%) |
Jul 11, 2019 | 10008 | 10061 | 9929 | 9931 | 0 | -72.86(-0.73%) |
Jul 10, 2019 | 9936 | 10029 | 9922 | 10004 | 0 | +97.96(+0.99%) |
Jul 09, 2019 | 9806 | 9919 | 9786 | 9906 | 0 | +60.06(+0.61%) |
Jul 08, 2019 | 9885 | 9914 | 9767 | 9846 | 0 | -207.22(-2.06%) |
Jul 05, 2019 | 10010 | 10095 | 9988 | 10053 | 0 | -8.90(-0.09%) |
Jul 03, 2019 | 10006 | 10064 | 9977 | 10062 | 0 | +82.72(+0.83%) |
Jul 02, 2019 | 9914 | 9999 | 9912 | 9979 | 0 | +67.93(+0.69%) |
Jul 01, 2019 | 10001 | 10066 | 9877 | 9911 | 0 | +168.84(+1.73%) |
Jun 28, 2019 | 9780 | 9820 | 9700 | 9743 | 0 | -89.59(-0.91%) |
Jun 27, 2019 | 9867 | 9922 | 9824 | 9832 | 0 | -2.95(-0.03%) |
Jun 26, 2019 | 9735 | 9894 | 9715 | 9835 | 0 | +208.22(+2.16%) |
Jun 25, 2019 | 9768 | 9809 | 9613 | 9627 | 0 | -148.17(-1.52%) |
Jun 24, 2019 | 9773 | 9853 | 9755 | 9775 | 0 | -9.84(-0.10%) |
Jun 21, 2019 | 9786 | 9887 | 9754 | 9785 | 0 | -33.47(-0.34%) |
Jun 20, 2019 | 9863 | 9875 | 9748 | 9818 | 0 | +78.26(+0.80%) |
Jun 19, 2019 | 9829 | 9839 | 9713 | 9740 | 0 | -28.55(-0.29%) |
Jun 18, 2019 | 9651 | 9859 | 9609 | 9769 | 0 | +224.47(+2.35%) |
Jun 17, 2019 | 9496 | 9597 | 9460 | 9544 | 0 | +56.61(+0.60%) |
Jun 14, 2019 | 9429 | 9529 | 9368 | 9488 | 0 | -2.96(-0.03%) |
Jun 13, 2019 | 9584 | 9687 | 9530 | 9491 | 0 | -68.42(-0.72%) |
Jun 12, 2019 | 9547 | 9647 | 9519 | 9559 | 0 | -25.10(-0.26%) |
Jun 11, 2019 | 9592 | 9648 | 9530 | 9584 | 0 | +104.35(+1.10%) |
Jun 10, 2019 | 9442 | 9617 | 9432 | 9480 | 0 | +119.62(+1.28%) |
Jun 07, 2019 | 9181 | 9447 | 9145 | 9360 | 0 | +242.68(+2.66%) |
Jun 06, 2019 | 9012 | 9130 | 8966 | 9117 | 0 | +131.92(+1.47%) |
Jun 05, 2019 | 9071 | 9106 | 8917 | 8986 | 0 | +142.75(+1.61%) |
Jun 04, 2019 | 8636 | 8852 | 8591 | 8843 | 0 | +297.32(+3.48%) |
Jun 03, 2019 | 8644 | 8758 | 8382 | 8545 | 0 | -72.36(-0.84%) |
May 31, 2019 | 8675 | 8762 | 8614 | 8618 | 0 | -158.99(-1.81%) |
May 30, 2019 | 8760 | 8823 | 8697 | 8777 | 0 | +45.28(+0.52%) |
May 29, 2019 | 8684 | 8828 | 8664 | 8732 | 0 | -41.84(-0.48%) |
May 28, 2019 | 8807 | 8890 | 8758 | 8773 | 0 | -36.42(-0.41%) |
May 24, 2019 | 8870 | 8966 | 8793 | 8810 | 0 | -33.97(-0.38%) |
May 23, 2019 | 8851 | 8887 | 8753 | 8844 | 0 | -153.58(-1.71%) |
May 22, 2019 | 9090 | 9142 | 8986 | 8997 | 0 | -188.04(-2.05%) |
May 21, 2019 | 9117 | 9254 | 9092 | 9185 | 0 | +165.39(+1.83%) |
May 20, 2019 | 9034 | 9075 | 8874 | 9020 | 0 | -283.53(-3.05%) |
May 17, 2019 | 9202 | 9397 | 9193 | 9304 | 0 | -53.16(-0.57%) |
May 16, 2019 | 9348 | 9474 | 9296 | 9357 | 0 | -41.35(-0.44%) |
May 15, 2019 | 9169 | 9439 | 9157 | 9398 | 0 | +111.25(+1.20%) |
May 14, 2019 | 9176 | 9338 | 9127 | 9287 | 0 | +144.72(+1.58%) |
May 13, 2019 | 9240 | 9327 | 9001 | 9142 | 0 | -564.12(-5.81%) |
May 10, 2019 | 9718 | 9788 | 9489 | 9706 | 0 | -174.26(-1.76%) |
May 09, 2019 | 9865 | 9928 | 9681 | 9880 | 0 | -107.31(-1.07%) |
May 08, 2019 | 9939 | 10108 | 9931 | 9988 | 0 | +1.97(+0.02%) |
May 07, 2019 | 10134 | 10210 | 9885 | 9986 | 0 | -276.62(-2.70%) |
May 06, 2019 | 10056 | 10280 | 10017 | 10262 | 0 | -161.00(-1.54%) |
May 03, 2019 | 10381 | 10428 | 10349 | 10423 | 0 | +128.00(+1.24%) |
May 02, 2019 | 10329 | 10468 | 10245 | 10295 | 0 | -67.40(-0.65%) |