Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14392 | 14416 | 13698 | 13834 | 0 | -781.50(-5.35%) |
Jul 30, 2019 | 14426 | 14691 | 14215 | 14615 | 0 | +190.30(+1.32%) |
Jul 29, 2019 | 14444 | 14475 | 14131 | 14425 | 0 | -203.30(-1.39%) |
Jul 26, 2019 | 14763 | 14825 | 14506 | 14628 | 0 | -83.30(-0.57%) |
Jul 25, 2019 | 14903 | 14993 | 14654 | 14712 | 0 | -70.40(-0.48%) |
Jul 24, 2019 | 14459 | 14855 | 14420 | 14782 | 0 | +324.20(+2.24%) |
Jul 23, 2019 | 14410 | 14519 | 14242 | 14458 | 0 | -71.10(-0.49%) |
Jul 22, 2019 | 14319 | 14601 | 14260 | 14529 | 0 | +504.50(+3.60%) |
Jul 19, 2019 | 13902 | 14173 | 13750 | 14024 | 0 | +259.10(+1.88%) |
Jul 18, 2019 | 13440 | 13844 | 13405 | 13765 | 0 | +398.90(+2.98%) |
Jul 17, 2019 | 13257 | 13483 | 13135 | 13366 | 0 | +92.30(+0.70%) |
Jul 16, 2019 | 13569 | 13587 | 13229 | 13274 | 0 | -401.20(-2.93%) |
Jul 15, 2019 | 13763 | 13937 | 13465 | 13675 | 0 | -31.80(-0.23%) |
Jul 12, 2019 | 13476 | 13766 | 13359 | 13707 | 0 | +311.80(+2.33%) |
Jul 11, 2019 | 13324 | 13421 | 13083 | 13395 | 0 | +167.70(+1.27%) |
Jul 10, 2019 | 13026 | 13560 | 12966 | 13228 | 0 | +469.30(+3.68%) |
Jul 09, 2019 | 12388 | 12778 | 12373 | 12758 | 0 | +283.30(+2.27%) |
Jul 08, 2019 | 12070 | 12544 | 12034 | 12475 | 0 | +286.50(+2.35%) |
Jul 05, 2019 | 12043 | 12233 | 11995 | 12188 | 0 | -50.40(-0.41%) |
Jul 03, 2019 | 12245 | 12293 | 12105 | 12239 | 0 | -2.00(-0.02%) |
Jul 02, 2019 | 12250 | 12373 | 12067 | 12241 | 0 | -160.80(-1.30%) |
Jul 01, 2019 | 12712 | 12884 | 12285 | 12402 | 0 | +465.00(+3.90%) |
Jun 28, 2019 | 12172 | 12185 | 11774 | 11937 | 0 | +153.40(+1.30%) |
Jun 27, 2019 | 11414 | 11866 | 11311 | 11783 | 0 | +313.20(+2.73%) |
Jun 26, 2019 | 11111 | 11642 | 11056 | 11470 | 0 | +1317.90(+12.98%) |
Jun 25, 2019 | 10358 | 10524 | 10130 | 10152 | 0 | -160.10(-1.55%) |
Jun 24, 2019 | 10313 | 10579 | 10254 | 10312 | 0 | -15.60(-0.15%) |
Jun 21, 2019 | 10465 | 10525 | 10170 | 10328 | 0 | -274.00(-2.58%) |
Jun 20, 2019 | 10814 | 10940 | 10562 | 10602 | 0 | +63.40(+0.60%) |
Jun 19, 2019 | 10762 | 10765 | 10465 | 10538 | 0 | -101.60(-0.95%) |
Jun 18, 2019 | 10211 | 10822 | 10209 | 10640 | 0 | +571.30(+5.67%) |
Jun 17, 2019 | 10110 | 10206 | 9982 | 10069 | 0 | -76.40(-0.75%) |
Jun 14, 2019 | 10092 | 10208 | 10020 | 10145 | 0 | -229.60(-2.21%) |
Jun 13, 2019 | 10283 | 10453 | 10259 | 10375 | 0 | +130.90(+1.28%) |
Jun 12, 2019 | 10561 | 10594 | 10172 | 10244 | 0 | -567.30(-5.25%) |
Jun 11, 2019 | 11105 | 11164 | 10781 | 10811 | 0 | -31.90(-0.29%) |
Jun 10, 2019 | 10740 | 11030 | 10715 | 10843 | 0 | +287.00(+2.72%) |
Jun 07, 2019 | 10424 | 10570 | 10322 | 10556 | 0 | +158.10(+1.52%) |
Jun 06, 2019 | 10340 | 10508 | 10237 | 10398 | 0 | +35.80(+0.35%) |
Jun 05, 2019 | 10918 | 10979 | 10262 | 10362 | 0 | -343.40(-3.21%) |
Jun 04, 2019 | 10344 | 10728 | 10266 | 10706 | 0 | +528.30(+5.19%) |
Jun 03, 2019 | 10226 | 10312 | 10071 | 10177 | 0 | +50.70(+0.50%) |
May 31, 2019 | 10120 | 10349 | 10094 | 10127 | 0 | -213.50(-2.06%) |
May 30, 2019 | 10363 | 10640 | 10243 | 10340 | 0 | +20.30(+0.20%) |
May 29, 2019 | 10020 | 10360 | 9975 | 10320 | 0 | +111.60(+1.09%) |
May 28, 2019 | 10574 | 10625 | 10190 | 10208 | 0 | -319.80(-3.04%) |
May 24, 2019 | 10576 | 10639 | 10402 | 10528 | 0 | +56.10(+0.54%) |
May 23, 2019 | 10495 | 10502 | 10212 | 10472 | 0 | -279.30(-2.60%) |
May 22, 2019 | 10899 | 10976 | 10721 | 10751 | 0 | -282.70(-2.56%) |
May 21, 2019 | 10923 | 11106 | 10880 | 11034 | 0 | +256.10(+2.38%) |
May 20, 2019 | 10753 | 10896 | 10626 | 10778 | 0 | -375.30(-3.36%) |
May 17, 2019 | 11328 | 11531 | 11075 | 11153 | 0 | -386.30(-3.35%) |
May 16, 2019 | 11650 | 11745 | 11468 | 11539 | 0 | -329.80(-2.78%) |
May 15, 2019 | 11708 | 11958 | 11663 | 11869 | 0 | -20.50(-0.17%) |
May 14, 2019 | 11736 | 11922 | 11549 | 11890 | 0 | +349.10(+3.02%) |
May 13, 2019 | 11547 | 11735 | 11445 | 11541 | 0 | -487.30(-4.05%) |
May 10, 2019 | 12048 | 12135 | 11632 | 12028 | 0 | -99.00(-0.82%) |
May 09, 2019 | 12070 | 12237 | 11801 | 12127 | 0 | -142.10(-1.16%) |
May 08, 2019 | 12305 | 12497 | 12218 | 12269 | 0 | -156.10(-1.26%) |
May 07, 2019 | 12843 | 12925 | 12260 | 12425 | 0 | -556.00(-4.28%) |
May 06, 2019 | 12755 | 13030 | 12635 | 12981 | 0 | -361.00(-2.71%) |
May 03, 2019 | 13081 | 13358 | 13055 | 13342 | 0 | +240.50(+1.84%) |
May 02, 2019 | 12934 | 13300 | 12823 | 13102 | 0 | +193.60(+1.50%) |