Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8055 | 8095 | 7922 | 7945 | 0 | -89.05(-1.11%) |
Aug 29, 2019 | 8006 | 8095 | 7922 | 8034 | 0 | +92.05(+1.16%) |
Aug 28, 2019 | 7895 | 7990 | 7834 | 7942 | 0 | +47.13(+0.60%) |
Aug 27, 2019 | 7908 | 7954 | 7803 | 7894 | 0 | +39.45(+0.50%) |
Aug 26, 2019 | 7810 | 7900 | 7754 | 7855 | 0 | +84.27(+1.08%) |
Aug 23, 2019 | 7936 | 8012 | 7747 | 7771 | 0 | -287.69(-3.57%) |
Aug 22, 2019 | 7994 | 8096 | 7937 | 8058 | 0 | +80.75(+1.01%) |
Aug 21, 2019 | 8017 | 8082 | 7905 | 7978 | 0 | +29.66(+0.37%) |
Aug 20, 2019 | 8001 | 8026 | 7868 | 7948 | 0 | -63.44(-0.79%) |
Aug 19, 2019 | 7985 | 8052 | 7898 | 8011 | 0 | +124.98(+1.58%) |
Aug 16, 2019 | 7864 | 7970 | 7834 | 7886 | 0 | +55.24(+0.71%) |
Aug 15, 2019 | 7909 | 7966 | 7761 | 7831 | 0 | -44.98(-0.57%) |
Aug 14, 2019 | 7927 | 8012 | 7818 | 7876 | 0 | -185.49(-2.30%) |
Aug 13, 2019 | 7985 | 8163 | 7926 | 8062 | 0 | +91.56(+1.15%) |
Aug 12, 2019 | 8126 | 8150 | 7928 | 7970 | 0 | -179.79(-2.21%) |
Aug 09, 2019 | 8133 | 8287 | 7959 | 8150 | 0 | +114.89(+1.43%) |
Aug 08, 2019 | 7931 | 8141 | 7921 | 8035 | 0 | +130.46(+1.65%) |
Aug 07, 2019 | 7854 | 7967 | 7728 | 7905 | 0 | +54.04(+0.69%) |
Aug 06, 2019 | 7675 | 7912 | 7624 | 7851 | 0 | +179.61(+2.34%) |
Aug 05, 2019 | 7746 | 7806 | 7612 | 7671 | 0 | -161.71(-2.06%) |
Aug 02, 2019 | 7841 | 7916 | 7750 | 7833 | 0 | -45.13(-0.57%) |
Aug 01, 2019 | 8038 | 8165 | 7856 | 7878 | 0 | -197.34(-2.44%) |
Jul 31, 2019 | 8114 | 8236 | 8009 | 8075 | 0 | -38.40(-0.47%) |
Jul 30, 2019 | 8063 | 8220 | 8033 | 8114 | 0 | +23.12(+0.29%) |
Jul 29, 2019 | 8157 | 8183 | 8058 | 8090 | 0 | -74.33(-0.91%) |
Jul 26, 2019 | 8104 | 8193 | 7981 | 8165 | 0 | +91.16(+1.13%) |
Jul 25, 2019 | 8018 | 8151 | 7993 | 8074 | 0 | +57.82(+0.72%) |
Jul 24, 2019 | 8022 | 8108 | 7964 | 8016 | 0 | -13.95(-0.17%) |
Jul 23, 2019 | 7985 | 8073 | 7946 | 8030 | 0 | +39.32(+0.49%) |
Jul 22, 2019 | 8118 | 8134 | 7966 | 7990 | 0 | -115.52(-1.43%) |
Jul 19, 2019 | 8046 | 8217 | 8023 | 8106 | 0 | +60.33(+0.75%) |
Jul 18, 2019 | 7768 | 8285 | 7652 | 8046 | 0 | +116.29(+1.47%) |
Jul 17, 2019 | 8014 | 8062 | 7896 | 7929 | 0 | -92.21(-1.15%) |
Jul 16, 2019 | 7944 | 8079 | 7933 | 8022 | 0 | +59.32(+0.75%) |
Jul 15, 2019 | 7954 | 8063 | 7891 | 7962 | 0 | -3.65(-0.05%) |
Jul 12, 2019 | 7810 | 7999 | 7800 | 7966 | 0 | +127.64(+1.63%) |
Jul 11, 2019 | 7854 | 7910 | 7752 | 7838 | 0 | -6.46(-0.08%) |
Jul 10, 2019 | 7925 | 7948 | 7774 | 7845 | 0 | -53.62(-0.68%) |
Jul 09, 2019 | 8044 | 8079 | 7731 | 7898 | 0 | -212.05(-2.61%) |
Jul 08, 2019 | 8157 | 8174 | 8077 | 8110 | 0 | -54.00(-0.66%) |
Jul 05, 2019 | 8177 | 8200 | 8039 | 8164 | 0 | -24.35(-0.30%) |
Jul 03, 2019 | 8067 | 8199 | 8052 | 8189 | 0 | +137.29(+1.71%) |
Jul 02, 2019 | 8096 | 8120 | 8009 | 8051 | 0 | -45.82(-0.57%) |
Jul 01, 2019 | 8094 | 8166 | 7999 | 8097 | 0 | +32.47(+0.40%) |
Jun 28, 2019 | 7975 | 8162 | 7947 | 8065 | 0 | +87.90(+1.10%) |
Jun 27, 2019 | 7925 | 8000 | 7861 | 7977 | 0 | +73.64(+0.93%) |
Jun 26, 2019 | 7896 | 7960 | 7813 | 7903 | 0 | +22.84(+0.29%) |
Jun 25, 2019 | 7967 | 8025 | 7855 | 7880 | 0 | -93.53(-1.17%) |
Jun 24, 2019 | 8038 | 8151 | 7934 | 7974 | 0 | -41.89(-0.52%) |
Jun 21, 2019 | 8108 | 8163 | 7958 | 8016 | 0 | -104.05(-1.28%) |
Jun 20, 2019 | 8105 | 8165 | 8014 | 8120 | 0 | +90.93(+1.13%) |
Jun 19, 2019 | 8021 | 8091 | 7888 | 8029 | 0 | +10.84(+0.14%) |
Jun 18, 2019 | 8011 | 8101 | 7948 | 8018 | 0 | +2.55(+0.03%) |
Jun 17, 2019 | 8112 | 8126 | 7969 | 8016 | 0 | -73.82(-0.91%) |
Jun 14, 2019 | 8146 | 8179 | 8037 | 8089 | 0 | -48.47(-0.60%) |
Jun 13, 2019 | 8001 | 8231 | 7950 | 8138 | 0 | +251.26(+3.19%) |
Jun 12, 2019 | 7805 | 7910 | 7750 | 7887 | 0 | +78.54(+1.01%) |
Jun 11, 2019 | 7922 | 7950 | 7738 | 7808 | 0 | -68.77(-0.87%) |
Jun 10, 2019 | 7918 | 7989 | 7814 | 7877 | 0 | -5.33(-0.07%) |
Jun 07, 2019 | 7884 | 7921 | 7793 | 7882 | 0 | +54.55(+0.70%) |
Jun 06, 2019 | 7760 | 7909 | 7677 | 7828 | 0 | +8.63(+0.11%) |
Jun 05, 2019 | 7835 | 7933 | 7772 | 7819 | 0 | +12.81(+0.16%) |
Jun 04, 2019 | 7572 | 7826 | 7563 | 7806 | 0 | +284.32(+3.78%) |