Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16447 | 16470 | 16395 | 16436 | 0 | -26.40(-0.16%) |
Jul 30, 2019 | 16434 | 16474 | 16418 | 16462 | 0 | -14.80(-0.09%) |
Jul 29, 2019 | 16549 | 16549 | 16476 | 16477 | 0 | -71.40(-0.43%) |
Jul 26, 2019 | 16533 | 16556 | 16522 | 16548 | 0 | +17.20(+0.10%) |
Jul 25, 2019 | 16533 | 16556 | 16522 | 16531 | 0 | -62.80(-0.38%) |
Jul 24, 2019 | 16536 | 16598 | 16531 | 16594 | 0 | +36.70(+0.22%) |
Jul 23, 2019 | 16582 | 16590 | 16530 | 16557 | 0 | +35.90(+0.22%) |
Jul 22, 2019 | 16505 | 16530 | 16501 | 16521 | 0 | -6.80(-0.04%) |
Jul 19, 2019 | 16537 | 16574 | 16494 | 16528 | 0 | +42.10(+0.26%) |
Jul 18, 2019 | 16537 | 16574 | 16486 | 16486 | 0 | -0.90(-0.01%) |
Jul 17, 2019 | 16509 | 16535 | 16480 | 16487 | 0 | +1.70(+0.01%) |
Jul 16, 2019 | 16487 | 16522 | 16467 | 16485 | 0 | -8.00(-0.05%) |
Jul 15, 2019 | 16506 | 16524 | 16486 | 16493 | 0 | +3.70(+0.02%) |
Jul 12, 2019 | 16526 | 16528 | 16481 | 16489 | 0 | +1.30(+0.01%) |
Jul 11, 2019 | 16526 | 16528 | 16476 | 16488 | 0 | -63.80(-0.39%) |
Jul 10, 2019 | 16582 | 16642 | 16540 | 16552 | 0 | +34.50(+0.21%) |
Jul 09, 2019 | 16437 | 16533 | 16422 | 16517 | 0 | +39.70(+0.24%) |
Jul 08, 2019 | 16473 | 16490 | 16458 | 16478 | 0 | -49.60(-0.30%) |
Jul 05, 2019 | 16529 | 16531 | 16470 | 16527 | 0 | -14.70(-0.09%) |
Jul 04, 2019 | 16529 | 16547 | 16470 | 16542 | 0 | -31.30(-0.19%) |
Jul 03, 2019 | 16487 | 16574 | 16480 | 16573 | 0 | +124.20(+0.76%) |
Jul 02, 2019 | 16464 | 16464 | 16382 | 16449 | 0 | +134.30(+0.82%) |
Jun 28, 2019 | 16329 | 16341 | 16303 | 16315 | 0 | -67.40(-0.41%) |
Jun 27, 2019 | 16329 | 16382 | 16303 | 16382 | 0 | +65.40(+0.40%) |
Jun 26, 2019 | 16394 | 16394 | 16315 | 16317 | 0 | -114.00(-0.69%) |
Jun 25, 2019 | 16505 | 16515 | 16409 | 16431 | 0 | -91.00(-0.55%) |
Jun 24, 2019 | 16527 | 16548 | 16507 | 16522 | 0 | -19.50(-0.12%) |
Jun 21, 2019 | 16559 | 16559 | 16519 | 16541 | 0 | +15.90(+0.10%) |
Jun 20, 2019 | 16559 | 16559 | 16508 | 16525 | 0 | +22.40(+0.14%) |
Jun 19, 2019 | 16515 | 16521 | 16492 | 16503 | 0 | -3.90(-0.02%) |
Jun 18, 2019 | 16451 | 16524 | 16449 | 16507 | 0 | +169.50(+1.04%) |
Jun 17, 2019 | 16302 | 16347 | 16286 | 16337 | 0 | +48.00(+0.29%) |
Jun 14, 2019 | 16228 | 16294 | 16191 | 16289 | 0 | -12.50(-0.08%) |
Jun 13, 2019 | 16228 | 16325 | 16191 | 16302 | 0 | +65.60(+0.40%) |
Jun 12, 2019 | 16202 | 16239 | 16200 | 16236 | 0 | -8.90(-0.05%) |
Jun 11, 2019 | 16290 | 16302 | 16228 | 16245 | 0 | +2.60(+0.02%) |
Jun 10, 2019 | 16234 | 16262 | 16202 | 16243 | 0 | +10.20(+0.06%) |
Jun 07, 2019 | 16237 | 16277 | 16224 | 16232 | 0 | +1.40(+0.01%) |
Jun 06, 2019 | 16237 | 16277 | 16221 | 16231 | 0 | +17.90(+0.11%) |
Jun 05, 2019 | 16220 | 16221 | 16129 | 16213 | 0 | +96.40(+0.60%) |
Jun 04, 2019 | 16076 | 16117 | 16027 | 16117 | 0 | +96.70(+0.60%) |
Jun 03, 2019 | 16054 | 16106 | 15980 | 16020 | 0 | -20.80(-0.13%) |
May 31, 2019 | 15998 | 16047 | 15963 | 16041 | 0 | +3.30(+0.02%) |
May 30, 2019 | 15998 | 16047 | 15963 | 16038 | 0 | -114.50(-0.71%) |
May 29, 2019 | 16196 | 16215 | 16108 | 16152 | 0 | -172.60(-1.06%) |
May 28, 2019 | 16327 | 16356 | 16306 | 16325 | 0 | -12.10(-0.07%) |
May 27, 2019 | 16241 | 16340 | 16238 | 16337 | 0 | +93.50(+0.58%) |
May 24, 2019 | 16222 | 16252 | 16182 | 16243 | 0 | +13.20(+0.08%) |
May 23, 2019 | 16222 | 16252 | 16182 | 16230 | 0 | -99.40(-0.61%) |
May 22, 2019 | 16346 | 16355 | 16309 | 16329 | 0 | -77.80(-0.47%) |
May 21, 2019 | 16383 | 16412 | 16354 | 16407 | 0 | -15.40(-0.09%) |
May 17, 2019 | 16384 | 16456 | 16377 | 16423 | 0 | +20.80(+0.13%) |
May 16, 2019 | 16384 | 16456 | 16377 | 16402 | 0 | +72.30(+0.44%) |
May 15, 2019 | 16238 | 16338 | 16230 | 16330 | 0 | +19.30(+0.12%) |
May 14, 2019 | 16227 | 16310 | 16206 | 16310 | 0 | +138.30(+0.86%) |
May 13, 2019 | 16158 | 16192 | 16111 | 16172 | 0 | -117.30(-0.72%) |
May 10, 2019 | 16278 | 16296 | 16139 | 16289 | 0 | -8.30(-0.05%) |
May 09, 2019 | 16278 | 16352 | 16139 | 16298 | 0 | -135.80(-0.83%) |
May 08, 2019 | 16349 | 16439 | 16347 | 16433 | 0 | +84.50(+0.52%) |
May 07, 2019 | 16378 | 16408 | 16318 | 16349 | 0 | -94.60(-0.58%) |
May 06, 2019 | 16333 | 16444 | 16327 | 16443 | 0 | -38.20(-0.23%) |
May 03, 2019 | 16468 | 16491 | 16430 | 16482 | 0 | -12.80(-0.08%) |
May 02, 2019 | 16468 | 16497 | 16430 | 16494 | 0 | -41.40(-0.25%) |