Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12149 | 12226 | 12139 | 12189 | 0 | +41.80(+0.34%) |
Jul 30, 2019 | 12398 | 12404 | 12115 | 12147 | 0 | -270.30(-2.18%) |
Jul 29, 2019 | 12398 | 12474 | 12388 | 12418 | 0 | -2.40(-0.02%) |
Jul 26, 2019 | 12364 | 12428 | 12356 | 12420 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 12364 | 12428 | 12356 | 12420 | 0 | -103.00(-0.82%) |
Jul 24, 2019 | 12510 | 12550 | 12476 | 12523 | 0 | +32.20(+0.26%) |
Jul 23, 2019 | 12385 | 12531 | 12369 | 12491 | 0 | +201.30(+1.64%) |
Jul 22, 2019 | 12244 | 12346 | 12237 | 12289 | 0 | +29.30(+0.24%) |
Jul 19, 2019 | 12303 | 12340 | 12212 | 12260 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 12303 | 12340 | 12212 | 12260 | 0 | -80.90(-0.66%) |
Jul 17, 2019 | 12430 | 12453 | 12324 | 12341 | 0 | -90.00(-0.72%) |
Jul 16, 2019 | 12392 | 12465 | 12367 | 12431 | 0 | +43.70(+0.35%) |
Jul 15, 2019 | 12347 | 12434 | 12301 | 12387 | 0 | +64.00(+0.52%) |
Jul 12, 2019 | 12318 | 12355 | 12305 | 12323 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 12318 | 12355 | 12305 | 12323 | 0 | -50.10(-0.40%) |
Jul 10, 2019 | 12413 | 12449 | 12357 | 12373 | 0 | -63.10(-0.51%) |
Jul 09, 2019 | 12437 | 12478 | 12364 | 12436 | 0 | -107.00(-0.85%) |
Jul 08, 2019 | 12541 | 12587 | 12508 | 12544 | 0 | -25.00(-0.20%) |
Jul 05, 2019 | 12632 | 12632 | 12522 | 12568 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 12632 | 12632 | 12522 | 12568 | 0 | -47.70(-0.38%) |
Jul 03, 2019 | 12548 | 12632 | 12546 | 12616 | 0 | +89.50(+0.71%) |
Jul 02, 2019 | 12547 | 12548 | 12484 | 12527 | 0 | +5.30(+0.04%) |
Jul 01, 2019 | 12616 | 12620 | 12519 | 12521 | 0 | +122.60(+0.99%) |
Jun 28, 2019 | 12303 | 12408 | 12298 | 12399 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 12303 | 12408 | 12298 | 12399 | 0 | +153.50(+1.25%) |
Jun 26, 2019 | 12210 | 12316 | 12190 | 12245 | 0 | +16.90(+0.14%) |
Jun 25, 2019 | 12227 | 12285 | 12213 | 12228 | 0 | -46.20(-0.38%) |
Jun 24, 2019 | 12308 | 12342 | 12251 | 12275 | 0 | -65.30(-0.53%) |
Jun 21, 2019 | 12352 | 12425 | 12316 | 12340 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 12352 | 12425 | 12316 | 12340 | 0 | +31.40(+0.26%) |
Jun 19, 2019 | 12321 | 12347 | 12291 | 12308 | 0 | -23.30(-0.19%) |
Jun 18, 2019 | 12069 | 12358 | 11988 | 12332 | 0 | +246.00(+2.04%) |
Jun 17, 2019 | 12112 | 12125 | 12060 | 12086 | 0 | -10.60(-0.09%) |
Jun 14, 2019 | 12124 | 12137 | 12050 | 12096 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 12124 | 12137 | 12050 | 12096 | 0 | -19.30(-0.16%) |
Jun 12, 2019 | 12094 | 12132 | 12068 | 12116 | 0 | -40.10(-0.33%) |
Jun 11, 2019 | 12134 | 12227 | 12117 | 12156 | 0 | +110.40(+0.92%) |
Jun 07, 2019 | 12004 | 12097 | 11987 | 12045 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 12045 | 0 | +64.60(+0.54%) | |||
Jun 05, 2019 | 11981 | 12058 | 11929 | 11981 | 0 | +9.60(+0.08%) |
Jun 04, 2019 | 11716 | 11988 | 11714 | 11971 | 0 | +178.40(+1.51%) |
Jun 03, 2019 | 11661 | 11794 | 11621 | 11793 | 0 | +66.00(+0.56%) |
May 31, 2019 | 11742 | 11755 | 11662 | 11727 | 0 | +0.00(+0.00%) |
May 30, 2019 | 11742 | 11755 | 11662 | 11727 | 0 | -111.00(-0.94%) |
May 29, 2019 | 11906 | 11928 | 11829 | 11838 | 0 | -189.20(-1.57%) |
May 28, 2019 | 12100 | 12113 | 11992 | 12027 | 0 | -44.20(-0.37%) |
May 27, 2019 | 12078 | 12124 | 12050 | 12071 | 0 | +60.20(+0.50%) |
May 24, 2019 | 12027 | 12082 | 11991 | 12011 | 0 | +0.00(+0.00%) |
May 23, 2019 | 12027 | 12082 | 11991 | 12011 | 0 | -157.70(-1.30%) |
May 22, 2019 | 12142 | 12211 | 12056 | 12169 | 0 | +25.20(+0.21%) |
May 21, 2019 | 12112 | 12178 | 12067 | 12144 | 0 | +102.20(+0.85%) |
May 20, 2019 | 12227 | 12246 | 11994 | 12041 | 0 | -197.60(-1.61%) |
May 17, 2019 | 12253 | 12271 | 12150 | 12239 | 0 | +0.00(+0.00%) |
May 16, 2019 | 12253 | 12271 | 12150 | 12239 | 0 | +139.30(+1.15%) |
May 15, 2019 | 12018 | 12100 | 11862 | 12100 | 0 | +108.00(+0.90%) |
May 14, 2019 | 11909 | 11992 | 11898 | 11992 | 0 | +114.90(+0.97%) |
May 13, 2019 | 12044 | 12053 | 11844 | 11877 | 0 | -183.10(-1.52%) |
May 10, 2019 | 12105 | 12141 | 12010 | 12060 | 0 | +0.00(+0.00%) |
May 09, 2019 | 12105 | 12141 | 12010 | 12060 | 0 | -120.10(-0.99%) |
May 08, 2019 | 12111 | 12208 | 12064 | 12180 | 0 | +87.20(+0.72%) |
May 07, 2019 | 12299 | 12319 | 12057 | 12093 | 0 | -194.20(-1.58%) |
May 06, 2019 | 12172 | 12299 | 12135 | 12287 | 0 | -125.90(-1.01%) |
May 03, 2019 | 12345 | 12436 | 12344 | 12413 | 0 | +0.00(+0.00%) |