Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10143 | 9570 | 10056 | 0 | +454.77(+4.74%) | |
Jul 30, 2019 | 9775 | 9373 | 9602 | 0 | +77.06(+0.81%) | |
Jul 29, 2019 | 9725 | 9360 | 9525 | 0 | +15.57(+0.16%) | |
Jul 28, 2019 | 9634 | 9111 | 9509 | 0 | +78.15(+0.83%) | |
Jul 27, 2019 | 10235 | 9299 | 9431 | 0 | -381.66(-3.89%) | |
Jul 26, 2019 | 9936 | 9650 | 9813 | 0 | -88.91(-0.90%) | |
Jul 25, 2019 | 10187 | 9734 | 9901 | 0 | +130.75(+1.34%) | |
Jul 24, 2019 | 9912 | 9515 | 9771 | 0 | -72.14(-0.73%) | |
Jul 23, 2019 | 10352 | 9802 | 9843 | 0 | -481.79(-4.67%) | |
Jul 22, 2019 | 10687 | 10052 | 10325 | 0 | -229.90(-2.18%) | |
Jul 21, 2019 | 10994 | 10325 | 10554 | 0 | -424.50(-3.87%) | |
Jul 20, 2019 | 11120 | 10359 | 10979 | 0 | +429.00(+4.07%) | |
Jul 19, 2019 | 10797 | 10103 | 10550 | 0 | -122.90(-1.15%) | |
Jul 18, 2019 | 10750 | 9280 | 10673 | 0 | +982.31(+10.14%) | |
Jul 17, 2019 | 9993 | 9050 | 9691 | 0 | +228.23(+2.41%) | |
Jul 16, 2019 | 11042 | 9366 | 9462 | 0 | -1434.44(-13.16%) | |
Jul 15, 2019 | 11080 | 9855 | 10897 | 0 | +466.80(+4.48%) | |
Jul 14, 2019 | 11467 | 10280 | 10430 | 0 | -888.30(-7.85%) | |
Jul 13, 2019 | 11848 | 10810 | 11318 | 0 | -527.00(-4.45%) | |
Jul 12, 2019 | 11942 | 11084 | 11845 | 0 | +559.00(+4.95%) | |
Jul 11, 2019 | 12200 | 10967 | 11286 | 0 | -766.80(-6.36%) | |
Jul 10, 2019 | 13200 | 11550 | 12053 | 0 | -540.20(-4.29%) | |
Jul 09, 2019 | 12884 | 12030 | 12593 | 0 | +246.60(+2.00%) | |
Jul 08, 2019 | 12398 | 11332 | 12347 | 0 | +902.80(+7.89%) | |
Jul 07, 2019 | 11627 | 11084 | 11444 | 0 | +236.80(+2.11%) | |
Jul 06, 2019 | 11735 | 10940 | 11207 | 0 | +163.90(+1.48%) | |
Jul 05, 2019 | 11440 | 10769 | 11043 | 0 | -141.70(-1.27%) | |
Jul 04, 2019 | 12061 | 11061 | 11185 | 0 | -785.60(-6.56%) | |
Jul 03, 2019 | 12000 | 10687 | 11970 | 0 | +1254.80(+11.71%) | |
Jul 02, 2019 | 10943 | 9614 | 10716 | 0 | +111.50(+1.05%) | |
Jul 01, 2019 | 11200 | 9950 | 10604 | 0 | -300.40(-2.75%) | |
Jun 30, 2019 | 12200 | 10809 | 10905 | 0 | -1092.60(-9.11%) | |
Jun 29, 2019 | 12415 | 11317 | 11997 | 0 | -333.50(-2.70%) | |
Jun 28, 2019 | 12448 | 10739 | 12331 | 0 | +1229.60(+11.08%) | |
Jun 27, 2019 | 13356 | 10300 | 11101 | 0 | -1668.30(-13.06%) | |
Jun 26, 2019 | 13880 | 11647 | 12769 | 0 | +1097.90(+9.41%) | |
Jun 25, 2019 | 11735 | 10968 | 11672 | 0 | +701.80(+6.40%) | |
Jun 24, 2019 | 11099 | 10552 | 10970 | 0 | +224.90(+2.09%) | |
Jun 23, 2019 | 11248 | 10483 | 10745 | 0 | +2.90(+0.03%) | |
Jun 22, 2019 | 11200 | 9948 | 10742 | 0 | +791.36(+7.95%) | |
Jun 21, 2019 | 9962 | 9510 | 9951 | 0 | +372.19(+3.89%) | |
Jun 20, 2019 | 9600 | 9211 | 9578 | 0 | +288.36(+3.10%) | |
Jun 19, 2019 | 9326 | 9020 | 9290 | 0 | +262.77(+2.91%) | |
Jun 18, 2019 | 9362 | 8918 | 9027 | 0 | -312.92(-3.35%) | |
Jun 17, 2019 | 9478 | 8965 | 9340 | 0 | +303.58(+3.36%) | |
Jun 16, 2019 | 9392 | 8805 | 9037 | 0 | +164.22(+1.85%) | |
Jun 15, 2019 | 8912 | 8624 | 8872 | 0 | +181.50(+2.09%) | |
Jun 14, 2019 | 8699 | 8175 | 8691 | 0 | +439.78(+5.33%) | |
Jun 13, 2019 | 8336 | 8049 | 8251 | 0 | +115.57(+1.42%) | |
Jun 12, 2019 | 8266 | 7822 | 8135 | 0 | +198.34(+2.50%) | |
Jun 11, 2019 | 8057 | 7713 | 7937 | 0 | -50.41(-0.63%) | |
Jun 10, 2019 | 8090 | 7523 | 7988 | 0 | +351.62(+4.60%) | |
Jun 09, 2019 | 7967 | 7511 | 7636 | 0 | -227.44(-2.89%) | |
Jun 08, 2019 | 8074 | 7778 | 7863 | 0 | -157.48(-1.96%) | |
Jun 07, 2019 | 8135 | 7718 | 8021 | 0 | +293.04(+3.79%) | |
Jun 06, 2019 | 7879 | 7450 | 7728 | 0 | -66.14(-0.85%) | |
Jun 05, 2019 | 7924 | 7571 | 7794 | 0 | +144.04(+1.88%) | |
Jun 04, 2019 | 8185 | 7433 | 7650 | 0 | -474.40(-5.84%) | |
Jun 03, 2019 | 8759 | 8090 | 8124 | 0 | -623.90(-7.13%) | |
Jun 02, 2019 | 8834 | 8529 | 8748 | 0 | +193.54(+2.26%) | |
Jun 01, 2019 | 8625 | 8429 | 8555 | 0 | +4.01(+0.05%) | |
May 31, 2019 | 8555 | 8110 | 8551 | 0 | +290.67(+3.52%) | |
May 30, 2019 | 9097 | 8000 | 8260 | 0 | -384.70(-4.45%) | |
May 29, 2019 | 8762 | 8421 | 8645 | 0 | -76.32(-0.88%) | |
May 28, 2019 | 8847 | 8541 | 8721 | 0 | -110.85(-1.26%) | |
May 27, 2019 | 8939 | 8654 | 8832 | 0 | +98.65(+1.13%) | |
May 26, 2019 | 8802 | 7889 | 8733 | 0 | +669.78(+8.31%) | |
May 25, 2019 | 8158 | 7940 | 8063 | 0 | +117.17(+1.47%) | |
May 24, 2019 | 8189 | 7796 | 7946 | 0 | +45.05(+0.57%) | |
May 23, 2019 | 7980 | 7468 | 7901 | 0 | +185.33(+2.40%) | |
May 22, 2019 | 8049 | 7506 | 7716 | 0 | -275.65(-3.45%) | |
May 21, 2019 | 8117 | 7676 | 7992 | 0 | -1.30(-0.02%) | |
May 20, 2019 | 8253 | 7581 | 7993 | 0 | -250.96(-3.04%) | |
May 19, 2019 | 8300 | 7248 | 8244 | 0 | +974.83(+13.41%) | |
May 18, 2019 | 7494 | 7206 | 7269 | 0 | -6.27(-0.09%) | |
May 17, 2019 | 7942 | 6178 | 7275 | 0 | -580.34(-7.39%) | |
May 16, 2019 | 8391 | 7655 | 7856 | 0 | -324.42(-3.97%) | |
May 15, 2019 | 8271 | 7838 | 8180 | 0 | +299.34(+3.80%) | |
May 14, 2019 | 8336 | 7619 | 7881 | 0 | +117.68(+1.52%) | |
May 13, 2019 | 8168 | 6864 | 7763 | 0 | +850.98(+12.31%) | |
May 12, 2019 | 7585 | 6763 | 6912 | 0 | -492.01(-6.65%) | |
May 11, 2019 | 7413 | 6330 | 7404 | 0 | +1038.71(+16.32%) | |
May 10, 2019 | 6427 | 6105 | 6365 | 0 | +220.85(+3.59%) | |
May 09, 2019 | 6172 | 5845 | 6144 | 0 | +270.48(+4.60%) | |
May 08, 2019 | 5986 | 5659 | 5874 | 0 | -23.74(-0.40%) | |
May 07, 2019 | 5970 | 5678 | 5898 | 0 | +201.12(+3.53%) | |
May 06, 2019 | 5756 | 5562 | 5697 | 0 | -44.40(-0.77%) | |
May 05, 2019 | 5783 | 5624 | 5741 | 0 | -36.61(-0.63%) | |
May 04, 2019 | 5846 | 5510 | 5778 | 0 | +121.87(+2.15%) | |
May 03, 2019 | 5797 | 5363 | 5656 | 0 | +263.47(+4.89%) | |
May 02, 2019 | 5423 | 5304 | 5392 | 0 | +87.99(+1.66%) |