Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4380 | 4869 | 4380 | 4743 | 44,268 | +426.27(+9.88%) |
Jul 30, 2019 | 4411 | 4449 | 4286 | 4316 | 22,059 | +22.32(+0.52%) |
Jul 29, 2019 | 4341 | 4457 | 4269 | 4294 | 18,092 | -26.78(-0.62%) |
Jul 26, 2019 | 4223 | 4327 | 4223 | 4321 | 11,327 | +0.00(+0.00%) |
Jul 25, 2019 | 4191 | 4350 | 4191 | 4321 | 25,907 | +209.79(+5.10%) |
Jul 24, 2019 | 4431 | 4439 | 4081 | 4111 | 37,081 | -418.46(-9.24%) |
Jul 23, 2019 | 4598 | 4680 | 4526 | 4529 | 15,350 | -172.97(-3.68%) |
Jul 22, 2019 | 4899 | 4916 | 4677 | 4702 | 18,241 | -289.02(-5.79%) |
Jul 19, 2019 | 4899 | 4998 | 4849 | 4991 | 10,169 | +25.67(+0.52%) |
Jul 18, 2019 | 5183 | 5189 | 4927 | 4966 | 10,845 | -236.58(-4.55%) |
Jul 17, 2019 | 5144 | 5249 | 5113 | 5202 | 8,410 | -46.86(-0.89%) |
Jul 16, 2019 | 5132 | 5317 | 5119 | 5249 | 12,447 | +174.08(+3.43%) |
Jul 15, 2019 | 5128 | 5162 | 5022 | 5075 | 9,214 | -124.98(-2.40%) |
Jul 12, 2019 | 5462 | 5462 | 5194 | 5200 | 13,409 | -296.84(-5.40%) |
Jul 11, 2019 | 5477 | 5607 | 5443 | 5497 | 12,692 | -66.95(-1.20%) |
Jul 10, 2019 | 5489 | 5581 | 5312 | 5564 | 18,991 | -110.47(-1.95%) |
Jul 09, 2019 | 5914 | 5937 | 5659 | 5674 | 7,869 | -128.33(-2.21%) |
Jul 08, 2019 | 5830 | 5905 | 5750 | 5803 | 9,643 | +127.21(+2.24%) |
Jul 05, 2019 | 5790 | 5854 | 5646 | 5676 | 9,768 | +100.43(+1.80%) |
Jul 03, 2019 | 5481 | 5693 | 5480 | 5575 | 7,470 | +80.35(+1.46%) |
Jul 02, 2019 | 5344 | 5565 | 5340 | 5495 | 11,769 | +218.71(+4.15%) |
Jul 01, 2019 | 4985 | 5415 | 4826 | 5276 | 20,623 | -472.02(-8.21%) |
Jun 28, 2019 | 5601 | 5770 | 5574 | 5748 | 11,443 | +12.27(+0.21%) |
Jun 27, 2019 | 5892 | 5914 | 5658 | 5736 | 5,386 | -278.98(-4.64%) |
Jun 26, 2019 | 6216 | 6238 | 5925 | 6015 | 8,228 | -636.06(-9.56%) |
Jun 25, 2019 | 6372 | 6673 | 6260 | 6651 | 6,634 | +278.97(+4.38%) |
Jun 24, 2019 | 6383 | 6450 | 6305 | 6372 | 6,057 | -55.79(-0.87%) |
Jun 21, 2019 | 6394 | 6450 | 6227 | 6428 | 5,246 | +145.07(+2.31%) |
Jun 20, 2019 | 6037 | 6394 | 6004 | 6283 | 10,971 | -200.87(-3.10%) |
Jun 19, 2019 | 6405 | 6573 | 6338 | 6483 | 6,998 | -11.16(-0.17%) |
Jun 18, 2019 | 7175 | 7220 | 6338 | 6495 | 16,596 | -970.83(-13.00%) |
Jun 17, 2019 | 7265 | 7477 | 7220 | 7465 | 4,834 | +156.22(+2.14%) |
Jun 14, 2019 | 7387 | 7443 | 7209 | 7309 | 8,443 | +55.80(+0.77%) |
Jun 13, 2019 | 6740 | 6941 | 6695 | 7253 | 6,716 | +357.09(+5.18%) |
Jun 12, 2019 | 6673 | 6919 | 6617 | 6896 | 6,906 | +446.36(+6.92%) |
Jun 11, 2019 | 6137 | 6595 | 6115 | 6450 | 7,850 | -33.48(-0.52%) |
Jun 10, 2019 | 6740 | 6774 | 6249 | 6483 | 11,472 | -557.95(-7.92%) |
Jun 07, 2019 | 7253 | 7265 | 6974 | 7041 | 8,766 | -245.50(-3.37%) |
Jun 06, 2019 | 7588 | 7644 | 7198 | 7287 | 5,498 | -446.36(-5.77%) |
Jun 05, 2019 | 7209 | 7878 | 7186 | 7733 | 7,217 | +290.13(+3.90%) |
Jun 04, 2019 | 8068 | 8291 | 7421 | 7443 | 13,763 | -1093.58(-12.81%) |
Jun 03, 2019 | 8369 | 8671 | 8035 | 8537 | 11,672 | -44.64(-0.52%) |
May 31, 2019 | 8548 | 8626 | 8191 | 8581 | 14,693 | +334.77(+4.06%) |
May 30, 2019 | 8358 | 8436 | 8023 | 8247 | 13,005 | -178.54(-2.12%) |
May 29, 2019 | 8782 | 8816 | 8325 | 8425 | 17,443 | -111.59(-1.31%) |
May 28, 2019 | 8180 | 8592 | 8079 | 8537 | 8,886 | +212.02(+2.55%) |
May 24, 2019 | 7934 | 8336 | 7800 | 8325 | 7,526 | +212.02(+2.61%) |
May 23, 2019 | 8157 | 8470 | 8079 | 8113 | 13,388 | +390.57(+5.06%) |
May 22, 2019 | 7666 | 7789 | 7499 | 7722 | 9,702 | +457.52(+6.30%) |
May 21, 2019 | 7265 | 7465 | 7131 | 7265 | 11,802 | -491.00(-6.33%) |
May 20, 2019 | 7566 | 7889 | 7421 | 7756 | 18,444 | +825.77(+11.92%) |
May 17, 2019 | 6841 | 7005 | 6450 | 6930 | 11,914 | +390.57(+5.97%) |
May 16, 2019 | 6506 | 6651 | 6338 | 6539 | 10,349 | +323.61(+5.21%) |
May 15, 2019 | 6584 | 6606 | 6093 | 6216 | 9,859 | -145.07(-2.28%) |
May 14, 2019 | 6617 | 6707 | 6271 | 6361 | 11,866 | -524.47(-7.62%) |
May 13, 2019 | 6651 | 6941 | 6506 | 6885 | 17,843 | +870.40(+14.47%) |
May 10, 2019 | 6193 | 6450 | 5914 | 6015 | 14,107 | -22.31(-0.37%) |
May 09, 2019 | 6126 | 6439 | 5959 | 6037 | 14,848 | +200.86(+3.44%) |
May 08, 2019 | 5814 | 5870 | 5580 | 5836 | 9,450 | +133.91(+2.35%) |
May 07, 2019 | 5501 | 5881 | 5479 | 5702 | 14,222 | +379.41(+7.13%) |
May 06, 2019 | 5580 | 5624 | 5289 | 5323 | 13,149 | +267.81(+5.30%) |
May 03, 2019 | 5077 | 5245 | 5055 | 5055 | 6,260 | -100.43(-1.95%) |
May 02, 2019 | 5356 | 5379 | 4988 | 5155 | 10,568 | -178.54(-3.35%) |