Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7303 | 7307 | 7109 | 7180 | 0 | -74.51(-1.03%) |
Aug 29, 2019 | 7212 | 7332 | 7209 | 7254 | 0 | +119.60(+1.68%) |
Aug 28, 2019 | 7078 | 7161 | 7036 | 7134 | 0 | +18.23(+0.26%) |
Aug 27, 2019 | 7202 | 7258 | 7023 | 7116 | 0 | -96.48(-1.34%) |
Aug 26, 2019 | 7219 | 7263 | 7152 | 7213 | 0 | +86.74(+1.22%) |
Aug 23, 2019 | 7213 | 7311 | 7099 | 7126 | 0 | -133.74(-1.84%) |
Aug 22, 2019 | 7301 | 7344 | 7167 | 7260 | 0 | -20.66(-0.28%) |
Aug 21, 2019 | 7374 | 7405 | 7241 | 7280 | 0 | -29.75(-0.41%) |
Aug 20, 2019 | 7448 | 7458 | 7278 | 7310 | 0 | -255.23(-3.37%) |
Aug 19, 2019 | 7489 | 7624 | 7452 | 7565 | 0 | +160.00(+2.16%) |
Aug 16, 2019 | 7308 | 7427 | 7245 | 7405 | 0 | +160.21(+2.21%) |
Aug 15, 2019 | 7323 | 7352 | 7041 | 7245 | 0 | -58.15(-0.80%) |
Aug 14, 2019 | 7521 | 7530 | 7276 | 7303 | 0 | -321.57(-4.22%) |
Aug 13, 2019 | 7564 | 7726 | 7524 | 7625 | 0 | +35.42(+0.47%) |
Aug 12, 2019 | 7458 | 7640 | 7404 | 7589 | 0 | +46.40(+0.62%) |
Aug 09, 2019 | 7661 | 7731 | 7464 | 7543 | 0 | -170.24(-2.21%) |
Aug 08, 2019 | 7594 | 7725 | 7487 | 7713 | 0 | +283.45(+3.82%) |
Aug 07, 2019 | 7388 | 7447 | 7247 | 7430 | 0 | -141.88(-1.87%) |
Aug 06, 2019 | 7583 | 7615 | 7455 | 7572 | 0 | +60.31(+0.80%) |
Aug 05, 2019 | 7593 | 7653 | 7439 | 7511 | 0 | -273.45(-3.51%) |
Aug 02, 2019 | 7752 | 7799 | 7613 | 7785 | 0 | -16.37(-0.21%) |
Aug 01, 2019 | 7917 | 8023 | 7782 | 7801 | 0 | -85.21(-1.08%) |
Jul 31, 2019 | 7939 | 8101 | 7778 | 7886 | 0 | -71.77(-0.90%) |
Jul 30, 2019 | 8038 | 8049 | 7892 | 7958 | 0 | -165.29(-2.03%) |
Jul 29, 2019 | 8204 | 8214 | 8028 | 8124 | 0 | -75.21(-0.92%) |
Jul 26, 2019 | 8028 | 8204 | 7997 | 8199 | 0 | +227.56(+2.85%) |
Jul 25, 2019 | 7786 | 8001 | 7723 | 7971 | 0 | +208.00(+2.68%) |
Jul 24, 2019 | 7582 | 7813 | 7502 | 7763 | 0 | +259.80(+3.46%) |
Jul 23, 2019 | 7604 | 7655 | 7472 | 7503 | 0 | -81.08(-1.07%) |
Jul 22, 2019 | 7618 | 7680 | 7467 | 7584 | 0 | -109.40(-1.42%) |
Jul 19, 2019 | 7896 | 7956 | 7673 | 7694 | 0 | -246.78(-3.11%) |
Jul 18, 2019 | 7905 | 8054 | 7821 | 7941 | 0 | -908.98(-10.27%) |
Jul 17, 2019 | 8943 | 8949 | 8833 | 8850 | 0 | -86.67(-0.97%) |
Jul 16, 2019 | 9036 | 9067 | 8910 | 8936 | 0 | -14.87(-0.17%) |
Jul 15, 2019 | 9106 | 9124 | 8846 | 8951 | 0 | -162.41(-1.78%) |
Jul 12, 2019 | 9246 | 9272 | 9102 | 9114 | 0 | -152.61(-1.65%) |
Jul 11, 2019 | 9305 | 9389 | 9249 | 9266 | 0 | -36.57(-0.39%) |
Jul 10, 2019 | 9346 | 9384 | 9215 | 9303 | 0 | +26.11(+0.28%) |
Jul 09, 2019 | 9255 | 9395 | 9217 | 9277 | 0 | +92.03(+1.00%) |
Jul 08, 2019 | 9234 | 9236 | 9165 | 9185 | 0 | -107.19(-1.15%) |
Jul 05, 2019 | 9237 | 9313 | 9170 | 9292 | 0 | -28.53(-0.31%) |
Jul 03, 2019 | 9197 | 9327 | 9177 | 9320 | 0 | +153.59(+1.68%) |
Jul 02, 2019 | 9154 | 9181 | 9042 | 9167 | 0 | +34.42(+0.38%) |
Jul 01, 2019 | 9120 | 9197 | 9083 | 9132 | 0 | +163.62(+1.82%) |
Jun 28, 2019 | 9041 | 9072 | 8909 | 8969 | 0 | -65.94(-0.73%) |
Jun 27, 2019 | 8868 | 9055 | 8868 | 9035 | 0 | +190.88(+2.16%) |
Jun 26, 2019 | 8829 | 8956 | 8829 | 8844 | 0 | +46.39(+0.53%) |
Jun 25, 2019 | 9053 | 9059 | 8748 | 8797 | 0 | -269.82(-2.98%) |
Jun 24, 2019 | 9041 | 9156 | 9039 | 9067 | 0 | +52.22(+0.58%) |
Jun 21, 2019 | 8912 | 9070 | 8912 | 9015 | 0 | +97.69(+1.10%) |
Jun 20, 2019 | 8934 | 9037 | 8820 | 8917 | 0 | +41.27(+0.46%) |
Jun 19, 2019 | 8832 | 8906 | 8695 | 8876 | 0 | +156.26(+1.79%) |
Jun 18, 2019 | 8682 | 8827 | 8637 | 8720 | 0 | +158.69(+1.85%) |
Jun 17, 2019 | 8367 | 8589 | 8352 | 8561 | 0 | +265.83(+3.20%) |
Jun 14, 2019 | 8342 | 8385 | 8208 | 8295 | 0 | -90.39(-1.08%) |
Jun 13, 2019 | 8478 | 8509 | 8283 | 8386 | 0 | -51.99(-0.62%) |
Jun 12, 2019 | 8590 | 8634 | 8381 | 8438 | 0 | -139.33(-1.62%) |
Jun 11, 2019 | 8668 | 8731 | 8509 | 8577 | 0 | -18.19(-0.21%) |
Jun 10, 2019 | 8879 | 8964 | 8529 | 8595 | 0 | -216.14(-2.45%) |
Jun 07, 2019 | 8726 | 8916 | 8685 | 8811 | 0 | +91.32(+1.05%) |
Jun 06, 2019 | 8664 | 8746 | 8597 | 8720 | 0 | +34.18(+0.39%) |
Jun 05, 2019 | 8653 | 8739 | 8514 | 8686 | 0 | +56.87(+0.66%) |
Jun 04, 2019 | 8424 | 8634 | 8381 | 8629 | 0 | +369.89(+4.48%) |