Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4639 | 4735 | 4551 | 4601 | 0 | +81.23(+1.80%) |
Jul 30, 2019 | 4491 | 4533 | 4431 | 4519 | 0 | -11.23(-0.25%) |
Jul 29, 2019 | 4519 | 4553 | 4421 | 4531 | 0 | +15.00(+0.33%) |
Jul 26, 2019 | 4485 | 4553 | 4465 | 4516 | 0 | +53.53(+1.20%) |
Jul 25, 2019 | 4456 | 4486 | 4398 | 4462 | 0 | +3.02(+0.07%) |
Jul 24, 2019 | 4373 | 4476 | 4373 | 4459 | 0 | +63.49(+1.44%) |
Jul 23, 2019 | 4399 | 4413 | 4348 | 4396 | 0 | +18.62(+0.43%) |
Jul 22, 2019 | 4367 | 4402 | 4332 | 4377 | 0 | +30.40(+0.70%) |
Jul 19, 2019 | 4426 | 4435 | 4343 | 4346 | 0 | -61.86(-1.40%) |
Jul 18, 2019 | 4427 | 4448 | 4366 | 4408 | 0 | -52.70(-1.18%) |
Jul 17, 2019 | 4472 | 4513 | 4442 | 4461 | 0 | -9.81(-0.22%) |
Jul 16, 2019 | 4542 | 4551 | 4428 | 4471 | 0 | -71.93(-1.58%) |
Jul 15, 2019 | 4533 | 4565 | 4494 | 4543 | 0 | +10.14(+0.22%) |
Jul 12, 2019 | 4564 | 4575 | 4512 | 4533 | 0 | -16.55(-0.36%) |
Jul 11, 2019 | 4533 | 4583 | 4480 | 4549 | 0 | +9.03(+0.20%) |
Jul 10, 2019 | 4513 | 4582 | 4481 | 4540 | 0 | +61.81(+1.38%) |
Jul 09, 2019 | 4472 | 4507 | 4414 | 4478 | 0 | -25.70(-0.57%) |
Jul 08, 2019 | 4568 | 4576 | 4450 | 4504 | 0 | -95.19(-2.07%) |
Jul 05, 2019 | 4680 | 4683 | 4488 | 4599 | 0 | -104.17(-2.21%) |
Jul 03, 2019 | 4759 | 4801 | 4649 | 4703 | 0 | -48.61(-1.02%) |
Jul 02, 2019 | 4732 | 4807 | 4700 | 4752 | 0 | +68.95(+1.47%) |
Jul 01, 2019 | 4737 | 4772 | 4648 | 4683 | 0 | +5.97(+0.13%) |
Jun 28, 2019 | 4681 | 4706 | 4603 | 4677 | 0 | +36.34(+0.78%) |
Jun 27, 2019 | 4599 | 4666 | 4560 | 4641 | 0 | +63.01(+1.38%) |
Jun 26, 2019 | 4577 | 4635 | 4525 | 4578 | 0 | +20.40(+0.45%) |
Jun 25, 2019 | 4631 | 4658 | 4517 | 4557 | 0 | -80.96(-1.75%) |
Jun 24, 2019 | 4515 | 4653 | 4501 | 4638 | 0 | +118.84(+2.63%) |
Jun 21, 2019 | 4457 | 4535 | 4412 | 4519 | 0 | +52.43(+1.17%) |
Jun 20, 2019 | 4492 | 4532 | 4451 | 4467 | 0 | +28.42(+0.64%) |
Jun 19, 2019 | 4450 | 4469 | 4370 | 4439 | 0 | -5.80(-0.13%) |
Jun 18, 2019 | 4464 | 4544 | 4421 | 4444 | 0 | +24.75(+0.56%) |
Jun 17, 2019 | 4446 | 4483 | 4405 | 4420 | 0 | -27.16(-0.61%) |
Jun 14, 2019 | 4471 | 4483 | 4379 | 4447 | 0 | -35.40(-0.79%) |
Jun 13, 2019 | 4437 | 4501 | 4411 | 4482 | 0 | +57.69(+1.30%) |
Jun 12, 2019 | 4529 | 4536 | 4400 | 4425 | 0 | -105.82(-2.34%) |
Jun 11, 2019 | 4565 | 4594 | 4500 | 4530 | 0 | +2.65(+0.06%) |
Jun 10, 2019 | 4564 | 4599 | 4459 | 4528 | 0 | +0.08(+0.00%) |
Jun 07, 2019 | 4485 | 4575 | 4463 | 4528 | 0 | +68.49(+1.54%) |
Jun 06, 2019 | 4464 | 4524 | 4418 | 4459 | 0 | -6.39(-0.14%) |
Jun 05, 2019 | 4401 | 4488 | 4381 | 4466 | 0 | +68.42(+1.56%) |
Jun 04, 2019 | 4324 | 4401 | 4252 | 4397 | 0 | +102.78(+2.39%) |
Jun 03, 2019 | 4361 | 4389 | 4259 | 4294 | 0 | -68.61(-1.57%) |
May 31, 2019 | 4303 | 4389 | 4296 | 4363 | 0 | +14.32(+0.33%) |
May 30, 2019 | 4379 | 4406 | 4316 | 4349 | 0 | -24.52(-0.56%) |
May 29, 2019 | 4338 | 4408 | 4303 | 4373 | 0 | +4.69(+0.11%) |
May 28, 2019 | 4366 | 4435 | 4337 | 4368 | 0 | +77.98(+1.82%) |
May 24, 2019 | 4302 | 4332 | 4250 | 4290 | 0 | +7.87(+0.18%) |
May 23, 2019 | 4304 | 4356 | 4245 | 4283 | 0 | -38.86(-0.90%) |
May 22, 2019 | 4340 | 4390 | 4310 | 4321 | 0 | -53.78(-1.23%) |
May 21, 2019 | 4352 | 4412 | 4319 | 4375 | 0 | +37.28(+0.86%) |
May 20, 2019 | 4471 | 4482 | 4305 | 4338 | 0 | -199.20(-4.39%) |
May 17, 2019 | 4573 | 4617 | 4518 | 4537 | 0 | -72.16(-1.57%) |
May 16, 2019 | 4525 | 4621 | 4491 | 4609 | 0 | +83.08(+1.84%) |
May 15, 2019 | 4378 | 4576 | 4367 | 4526 | 0 | +122.41(+2.78%) |
May 14, 2019 | 4288 | 4455 | 4263 | 4404 | 0 | +142.04(+3.33%) |
May 13, 2019 | 4348 | 4389 | 4237 | 4262 | 0 | -183.53(-4.13%) |
May 10, 2019 | 4442 | 4478 | 4273 | 4445 | 0 | -8.74(-0.20%) |
May 09, 2019 | 4403 | 4492 | 4369 | 4454 | 0 | -12.08(-0.27%) |
May 08, 2019 | 4569 | 4592 | 4408 | 4466 | 0 | +30.53(+0.69%) |
May 07, 2019 | 4497 | 4517 | 4401 | 4436 | 0 | -110.65(-2.43%) |
May 06, 2019 | 4398 | 4555 | 4383 | 4546 | 0 | +65.45(+1.46%) |
May 03, 2019 | 4535 | 4570 | 4391 | 4481 | 0 | -117.85(-2.56%) |
May 02, 2019 | 4580 | 4653 | 4550 | 4599 | 0 | +34.23(+0.75%) |