Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5949 | 5965 | 5703 | 5769 | 0 | -199.74(-3.35%) |
Jul 30, 2019 | 5907 | 5997 | 5872 | 5969 | 0 | +0.80(+0.01%) |
Jul 29, 2019 | 5966 | 6001 | 5875 | 5968 | 0 | -1.48(-0.02%) |
Jul 26, 2019 | 6026 | 6082 | 5941 | 5969 | 0 | -23.67(-0.39%) |
Jul 25, 2019 | 6053 | 6126 | 5925 | 5993 | 0 | -165.12(-2.68%) |
Jul 24, 2019 | 6048 | 6176 | 5962 | 6158 | 0 | +158.61(+2.64%) |
Jul 23, 2019 | 5914 | 6015 | 5882 | 6000 | 0 | +128.82(+2.19%) |
Jul 22, 2019 | 5814 | 5905 | 5801 | 5871 | 0 | +82.97(+1.43%) |
Jul 19, 2019 | 5859 | 5892 | 5774 | 5788 | 0 | -33.82(-0.58%) |
Jul 18, 2019 | 5775 | 5885 | 5725 | 5822 | 0 | +53.50(+0.93%) |
Jul 17, 2019 | 5727 | 5802 | 5680 | 5768 | 0 | +45.80(+0.80%) |
Jul 16, 2019 | 5732 | 5774 | 5653 | 5722 | 0 | -35.79(-0.62%) |
Jul 15, 2019 | 5768 | 5802 | 5707 | 5758 | 0 | +14.91(+0.26%) |
Jul 12, 2019 | 5706 | 5809 | 5697 | 5743 | 0 | +65.22(+1.15%) |
Jul 11, 2019 | 5620 | 5723 | 5551 | 5678 | 0 | +126.08(+2.27%) |
Jul 10, 2019 | 5551 | 5639 | 5505 | 5552 | 0 | +57.66(+1.05%) |
Jul 09, 2019 | 5411 | 5525 | 5394 | 5494 | 0 | +31.98(+0.59%) |
Jul 08, 2019 | 5472 | 5506 | 5416 | 5462 | 0 | -78.06(-1.41%) |
Jul 05, 2019 | 5527 | 5553 | 5453 | 5540 | 0 | -50.37(-0.90%) |
Jul 03, 2019 | 5612 | 5632 | 5507 | 5591 | 0 | -1.39(-0.02%) |
Jul 02, 2019 | 5696 | 5719 | 5567 | 5592 | 0 | -119.02(-2.08%) |
Jul 01, 2019 | 5839 | 5903 | 5658 | 5711 | 0 | +110.02(+1.96%) |
Jun 28, 2019 | 5623 | 5648 | 5532 | 5601 | 0 | +23.60(+0.42%) |
Jun 27, 2019 | 5519 | 5612 | 5481 | 5578 | 0 | +135.77(+2.49%) |
Jun 26, 2019 | 5356 | 5512 | 5337 | 5442 | 0 | +225.80(+4.33%) |
Jun 25, 2019 | 5300 | 5374 | 5208 | 5216 | 0 | -68.27(-1.29%) |
Jun 24, 2019 | 5292 | 5336 | 5237 | 5284 | 0 | +16.84(+0.32%) |
Jun 21, 2019 | 5325 | 5374 | 5252 | 5267 | 0 | -81.61(-1.53%) |
Jun 20, 2019 | 5417 | 5437 | 5313 | 5349 | 0 | +54.09(+1.02%) |
Jun 19, 2019 | 5332 | 5350 | 5254 | 5295 | 0 | +1.06(+0.02%) |
Jun 18, 2019 | 5101 | 5354 | 5077 | 5294 | 0 | +267.52(+5.32%) |
Jun 17, 2019 | 5040 | 5096 | 4989 | 5026 | 0 | -17.76(-0.35%) |
Jun 14, 2019 | 5028 | 5084 | 4967 | 5044 | 0 | -120.62(-2.34%) |
Jun 13, 2019 | 5142 | 5203 | 5106 | 5165 | 0 | +59.05(+1.16%) |
Jun 12, 2019 | 5216 | 5225 | 5084 | 5106 | 0 | -158.54(-3.01%) |
Jun 11, 2019 | 5298 | 5345 | 5207 | 5264 | 0 | +52.20(+1.00%) |
Jun 10, 2019 | 5162 | 5292 | 5157 | 5212 | 0 | +119.54(+2.35%) |
Jun 07, 2019 | 5054 | 5138 | 5019 | 5092 | 0 | +57.59(+1.14%) |
Jun 06, 2019 | 4978 | 5066 | 4944 | 5035 | 0 | +57.13(+1.15%) |
Jun 05, 2019 | 5111 | 5133 | 4913 | 4978 | 0 | -55.89(-1.11%) |
Jun 04, 2019 | 4835 | 5041 | 4802 | 5034 | 0 | +261.73(+5.48%) |
Jun 03, 2019 | 4803 | 4869 | 4709 | 4772 | 0 | -5.78(-0.12%) |
May 31, 2019 | 4822 | 4884 | 4761 | 4778 | 0 | -115.30(-2.36%) |
May 30, 2019 | 4883 | 4961 | 4830 | 4893 | 0 | +15.06(+0.31%) |
May 29, 2019 | 4854 | 4937 | 4794 | 4878 | 0 | -26.68(-0.54%) |
May 28, 2019 | 4971 | 5006 | 4867 | 4905 | 0 | -43.33(-0.88%) |
May 24, 2019 | 5039 | 5094 | 4937 | 4948 | 0 | -58.31(-1.16%) |
May 23, 2019 | 5054 | 5071 | 4926 | 5006 | 0 | -131.67(-2.56%) |
May 22, 2019 | 5150 | 5212 | 5106 | 5138 | 0 | -68.42(-1.31%) |
May 21, 2019 | 5158 | 5233 | 5109 | 5206 | 0 | +130.48(+2.57%) |
May 20, 2019 | 5099 | 5167 | 5006 | 5076 | 0 | -164.16(-3.13%) |
May 17, 2019 | 5300 | 5435 | 5194 | 5240 | 0 | -126.05(-2.35%) |
May 16, 2019 | 5384 | 5455 | 5287 | 5366 | 0 | -69.85(-1.28%) |
May 15, 2019 | 5382 | 5484 | 5328 | 5436 | 0 | -17.66(-0.32%) |
May 14, 2019 | 5397 | 5498 | 5352 | 5454 | 0 | +111.46(+2.09%) |
May 13, 2019 | 5505 | 5542 | 5309 | 5342 | 0 | -335.84(-5.91%) |
May 10, 2019 | 5671 | 5764 | 5537 | 5678 | 0 | -22.45(-0.39%) |
May 09, 2019 | 5712 | 5749 | 5554 | 5700 | 0 | -105.51(-1.82%) |
May 08, 2019 | 5766 | 5918 | 5734 | 5806 | 0 | -16.09(-0.28%) |
May 07, 2019 | 5920 | 5949 | 5746 | 5822 | 0 | -156.79(-2.62%) |
May 06, 2019 | 5850 | 6005 | 5796 | 5979 | 0 | -111.99(-1.84%) |
May 03, 2019 | 6096 | 6130 | 5999 | 6091 | 0 | +5.62(+0.09%) |
May 02, 2019 | 6010 | 6146 | 5954 | 6085 | 0 | +83.01(+1.38%) |