Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10143 | 9570 | 10056 | 7,849 | +448.98(+4.67%) | |
Jul 30, 2019 | 9775 | 9373 | 9607 | 5,600 | +82.15(+0.86%) | |
Jul 29, 2019 | 9725 | 9360 | 9525 | 5,062 | +15.57(+0.16%) | |
Jul 28, 2019 | 9634 | 9111 | 9509 | 3,949 | +78.15(+0.83%) | |
Jul 27, 2019 | 10235 | 9299 | 9431 | 9,437 | -381.66(-3.89%) | |
Jul 26, 2019 | 9936 | 9650 | 9813 | 5,558 | -81.33(-0.82%) | |
Jul 25, 2019 | 10187 | 9734 | 9894 | 6,427 | +123.17(+1.26%) | |
Jul 24, 2019 | 9912 | 9515 | 9771 | 9,578 | -72.14(-0.73%) | |
Jul 23, 2019 | 10352 | 9802 | 9843 | 8,878 | -481.79(-4.67%) | |
Jul 22, 2019 | 10687 | 10052 | 10325 | 9,366 | -232.40(-2.20%) | |
Jul 21, 2019 | 10994 | 10325 | 10557 | 6,463 | -433.60(-3.95%) | |
Jul 20, 2019 | 11120 | 10359 | 10991 | 9,119 | +444.90(+4.22%) | |
Jul 19, 2019 | 10797 | 10103 | 10546 | 14,068 | -127.20(-1.19%) | |
Jul 18, 2019 | 10750 | 9280 | 10673 | 18,085 | +1006.19(+10.41%) | |
Jul 17, 2019 | 9993 | 9050 | 9667 | 17,040 | +204.35(+2.16%) | |
Jul 16, 2019 | 11042 | 9366 | 9462 | 20,731 | -1448.94(-13.28%) | |
Jul 15, 2019 | 11080 | 9855 | 10911 | 16,992 | +477.50(+4.58%) | |
Jul 14, 2019 | 11467 | 10280 | 10434 | 11,185 | -874.70(-7.73%) | |
Jul 13, 2019 | 11847 | 10810 | 11308 | 9,345 | -507.70(-4.30%) | |
Jul 12, 2019 | 11942 | 11084 | 11816 | 9,344 | +535.90(+4.75%) | |
Jul 11, 2019 | 12200 | 10967 | 11280 | 18,482 | -754.30(-6.27%) | |
Jul 10, 2019 | 13200 | 11550 | 12035 | 19,699 | -558.70(-4.44%) | |
Jul 09, 2019 | 12884 | 12030 | 12593 | 15,249 | +240.20(+1.94%) | |
Jul 08, 2019 | 12398 | 11332 | 12353 | 11,736 | +917.90(+8.03%) | |
Jul 07, 2019 | 11627 | 11084 | 11435 | 6,714 | +225.30(+2.01%) | |
Jul 06, 2019 | 11735 | 10940 | 11210 | 7,936 | +160.00(+1.45%) | |
Jul 05, 2019 | 11440 | 10769 | 11050 | 12,056 | -146.10(-1.30%) | |
Jul 04, 2019 | 12061 | 11061 | 11196 | 11,461 | -776.50(-6.49%) | |
Jul 03, 2019 | 12000 | 10687 | 11972 | 18,995 | +1248.30(+11.64%) | |
Jul 02, 2019 | 10943 | 9614 | 10724 | 20,459 | +131.80(+1.24%) | |
Jul 01, 2019 | 11200 | 9950 | 10592 | 23,305 | -301.10(-2.76%) | |
Jun 30, 2019 | 12200 | 10809 | 10894 | 12,105 | -1104.80(-9.21%) | |
Jun 29, 2019 | 12415 | 11317 | 11998 | 12,171 | -326.70(-2.65%) | |
Jun 28, 2019 | 12448 | 10739 | 12325 | 19,098 | +1164.10(+10.43%) | |
Jun 27, 2019 | 13356 | 10300 | 11161 | 36,294 | -1592.80(-12.49%) | |
Jun 26, 2019 | 13880 | 11647 | 12754 | 37,007 | +1103.70(+9.47%) | |
Jun 25, 2019 | 11735 | 10968 | 11650 | 11,995 | +680.30(+6.20%) | |
Jun 24, 2019 | 11099 | 10552 | 10970 | 8,278 | +228.70(+2.13%) | |
Jun 23, 2019 | 11248 | 10483 | 10741 | 7,200 | -2.70(-0.03%) | |
Jun 22, 2019 | 11200 | 9951 | 10744 | 14,796 | +779.53(+7.82%) | |
Jun 21, 2019 | 9969 | 9510 | 9964 | 11,603 | +395.11(+4.13%) | |
Jun 20, 2019 | 9600 | 9211 | 9569 | 7,814 | +282.65(+3.04%) | |
Jun 19, 2019 | 9326 | 9020 | 9286 | 4,761 | +261.10(+2.89%) | |
Jun 18, 2019 | 9362 | 8918 | 9025 | 11,794 | -326.47(-3.49%) | |
Jun 17, 2019 | 9478 | 8965 | 9352 | 12,330 | +315.22(+3.49%) | |
Jun 16, 2019 | 9392 | 8805 | 9037 | 14,871 | +170.97(+1.93%) | |
Jun 15, 2019 | 8912 | 8624 | 8866 | 5,433 | +172.74(+1.99%) | |
Jun 14, 2019 | 8699 | 8175 | 8693 | 8,507 | +437.69(+5.30%) | |
Jun 13, 2019 | 8336 | 8049 | 8255 | 7,283 | +119.67(+1.47%) | |
Jun 12, 2019 | 8266 | 7822 | 8135 | 8,529 | +198.34(+2.50%) | |
Jun 11, 2019 | 8057 | 7713 | 7937 | 5,546 | -50.41(-0.63%) | |
Jun 10, 2019 | 8090 | 7523 | 7988 | 7,121 | +354.78(+4.65%) | |
Jun 09, 2019 | 7967 | 7511 | 7633 | 3,863 | -234.13(-2.98%) | |
Jun 08, 2019 | 8074 | 7778 | 7867 | 5,622 | -153.95(-1.92%) | |
Jun 07, 2019 | 8135 | 7718 | 8021 | 9,363 | +293.14(+3.79%) | |
Jun 06, 2019 | 7879 | 7450 | 7728 | 8,526 | -68.67(-0.88%) | |
Jun 05, 2019 | 7924 | 7571 | 7796 | 9,087 | +151.52(+1.98%) | |
Jun 04, 2019 | 8185 | 7433 | 7645 | 16,255 | -433.46(-5.37%) | |
Jun 03, 2019 | 8759 | 8080 | 8078 | 9,156 | -669.89(-7.66%) | |
Jun 02, 2019 | 8834 | 8529 | 8748 | 4,367 | +193.54(+2.26%) | |
Jun 01, 2019 | 8625 | 8431 | 8555 | 5,267 | +10.66(+0.12%) | |
May 31, 2019 | 8555 | 8110 | 8544 | 10,140 | +282.36(+3.42%) | |
May 30, 2019 | 9097 | 8000 | 8262 | 15,055 | -383.05(-4.43%) | |
May 29, 2019 | 8762 | 8421 | 8645 | 7,560 | -78.96(-0.91%) | |
May 28, 2019 | 8847 | 8541 | 8724 | 6,175 | -105.86(-1.20%) | |
May 27, 2019 | 8939 | 8654 | 8830 | 9,252 | +85.85(+0.98%) | |
May 26, 2019 | 8802 | 7889 | 8744 | 8,209 | +682.59(+8.47%) | |
May 25, 2019 | 8158 | 7940 | 8061 | 3,428 | +112.60(+1.42%) | |
May 24, 2019 | 8189 | 7796 | 7948 | 9,445 | +48.03(+0.61%) | |
May 23, 2019 | 7980 | 7468 | 7900 | 8,413 | +183.56(+2.38%) | |
May 22, 2019 | 8049 | 7506 | 7717 | 8,181 | -275.68(-3.45%) | |
May 21, 2019 | 8117 | 7676 | 7993 | 7,542 | -4.83(-0.06%) | |
May 20, 2019 | 8249 | 7581 | 7997 | 13,769 | -251.86(-3.05%) | |
May 19, 2019 | 8300 | 7248 | 8249 | 15,386 | +972.74(+13.37%) | |
May 18, 2019 | 7494 | 7206 | 7277 | 7,797 | +8.97(+0.12%) | |
May 17, 2019 | 7942 | 6178 | 7268 | 27,056 | -587.24(-7.48%) | |
May 16, 2019 | 8391 | 7655 | 7855 | 17,615 | -330.26(-4.03%) | |
May 15, 2019 | 8271 | 7838 | 8185 | 16,321 | +313.42(+3.98%) | |
May 14, 2019 | 8336 | 7619 | 7872 | 18,911 | +106.83(+1.38%) | |
May 13, 2019 | 8168 | 6864 | 7765 | 27,001 | +863.97(+12.52%) | |
May 12, 2019 | 7585 | 6763 | 6901 | 28,335 | -508.46(-6.86%) | |
May 11, 2019 | 7413 | 6330 | 7409 | 21,281 | +1044.00(+16.40%) | |
May 10, 2019 | 6427 | 6105 | 6365 | 13,844 | +223.19(+3.63%) | |
May 09, 2019 | 6172 | 5894 | 6142 | 9,336 | +268.14(+4.56%) | |
May 08, 2019 | 5986 | 5659 | 5874 | 6,679 | -23.74(-0.40%) | |
May 07, 2019 | 5970 | 5678 | 5898 | 10,019 | +201.12(+3.53%) | |
May 06, 2019 | 5756 | 5562 | 5697 | 6,905 | -42.04(-0.73%) | |
May 05, 2019 | 5783 | 5624 | 5739 | 5,146 | -37.60(-0.65%) | |
May 04, 2019 | 5846 | 5510 | 5776 | 8,478 | +120.50(+2.13%) | |
May 03, 2019 | 5797 | 5363 | 5656 | 12,762 | +263.47(+4.89%) | |
May 02, 2019 | 5423 | 5304 | 5392 | 5,892 | +87.99(+1.66%) |