Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7647 | 7648 | 7576 | 7587 | 0 | -59.99(-0.78%) |
Jul 30, 2019 | 7687 | 7727 | 7644 | 7647 | 0 | -39.84(-0.52%) |
Jul 29, 2019 | 7549 | 7711 | 7549 | 7687 | 0 | +137.55(+1.82%) |
Jul 26, 2019 | 7489 | 7554 | 7487 | 7549 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 7489 | 7554 | 7487 | 7549 | 0 | +47.60(+0.63%) |
Jul 24, 2019 | 7557 | 7558 | 7479 | 7501 | 0 | -55.40(-0.73%) |
Jul 23, 2019 | 7515 | 7599 | 7515 | 7557 | 0 | +41.93(+0.56%) |
Jul 22, 2019 | 7509 | 7550 | 7492 | 7515 | 0 | +6.23(+0.08%) |
Jul 19, 2019 | 7493 | 7547 | 7475 | 7509 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 7493 | 7547 | 7475 | 7509 | 0 | -26.76(-0.36%) |
Jul 17, 2019 | 7577 | 7577 | 7519 | 7535 | 0 | -41.74(-0.55%) |
Jul 16, 2019 | 7532 | 7590 | 7525 | 7577 | 0 | +45.48(+0.60%) |
Jul 15, 2019 | 7506 | 7548 | 7487 | 7532 | 0 | +25.75(+0.34%) |
Jul 12, 2019 | 7510 | 7537 | 7494 | 7506 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 7510 | 7537 | 7494 | 7506 | 0 | -24.72(-0.33%) |
Jul 10, 2019 | 7536 | 7559 | 7516 | 7531 | 0 | -5.78(-0.08%) |
Jul 09, 2019 | 7549 | 7553 | 7518 | 7536 | 0 | -12.80(-0.17%) |
Jul 08, 2019 | 7553 | 7571 | 7539 | 7549 | 0 | -3.87(-0.05%) |
Jul 05, 2019 | 7604 | 7604 | 7542 | 7553 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 7604 | 7604 | 7542 | 7553 | 0 | -56.18(-0.74%) |
Jul 03, 2019 | 7559 | 7621 | 7558 | 7609 | 0 | +50.13(+0.66%) |
Jul 02, 2019 | 7498 | 7565 | 7498 | 7559 | 0 | +61.69(+0.82%) |
Jul 01, 2019 | 7426 | 7530 | 7426 | 7498 | 0 | +71.87(+0.97%) |
Jun 28, 2019 | 7402 | 7436 | 7399 | 7426 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 7402 | 7436 | 7399 | 7426 | 0 | +9.24(+0.12%) |
Jun 26, 2019 | 7422 | 7436 | 7406 | 7416 | 0 | -6.04(-0.08%) |
Jun 25, 2019 | 7417 | 7430 | 7373 | 7422 | 0 | +5.74(+0.08%) |
Jun 24, 2019 | 7408 | 7436 | 7400 | 7417 | 0 | +9.19(+0.12%) |
Jun 21, 2019 | 7424 | 7457 | 7383 | 7408 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 7424 | 7457 | 7383 | 7408 | 0 | +3.96(+0.05%) |
Jun 19, 2019 | 7443 | 7455 | 7399 | 7404 | 0 | -39.50(-0.53%) |
Jun 18, 2019 | 7357 | 7469 | 7346 | 7443 | 0 | +85.73(+1.17%) |
Jun 17, 2019 | 7346 | 7371 | 7325 | 7357 | 0 | +11.53(+0.16%) |
Jun 14, 2019 | 7369 | 7369 | 7316 | 7346 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 7369 | 7369 | 7316 | 7346 | 0 | -21.84(-0.30%) |
Jun 12, 2019 | 7398 | 7398 | 7329 | 7368 | 0 | -30.83(-0.42%) |
Jun 11, 2019 | 7376 | 7421 | 7376 | 7398 | 0 | +22.91(+0.31%) |
Jun 10, 2019 | 7332 | 7380 | 7332 | 7376 | 0 | +43.60(+0.59%) |
Jun 07, 2019 | 7260 | 7347 | 7258 | 7332 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 7260 | 7347 | 7258 | 7332 | 0 | +111.72(+1.55%) |
Jun 05, 2019 | 7217 | 7259 | 7201 | 7220 | 0 | +5.93(+0.08%) |
Jun 04, 2019 | 7185 | 7224 | 7138 | 7214 | 0 | +29.49(+0.41%) |
Jun 03, 2019 | 7162 | 7187 | 7080 | 7185 | 0 | +23.09(+0.32%) |
May 31, 2019 | 7218 | 7218 | 7131 | 7162 | 0 | +0.00(+0.00%) |
May 30, 2019 | 7218 | 7218 | 7131 | 7162 | 0 | -23.59(-0.33%) |
May 29, 2019 | 7269 | 7269 | 7151 | 7185 | 0 | -83.65(-1.15%) |
May 28, 2019 | 7278 | 7315 | 7263 | 7269 | 0 | -8.78(-0.12%) |
May 24, 2019 | 7231 | 7303 | 7231 | 7278 | 0 | +0.00(+0.00%) |
May 23, 2019 | 7231 | 7303 | 7231 | 7278 | 0 | -56.46(-0.77%) |
May 22, 2019 | 7329 | 7373 | 7314 | 7334 | 0 | +5.27(+0.07%) |
May 21, 2019 | 7311 | 7370 | 7311 | 7329 | 0 | +18.04(+0.25%) |
May 20, 2019 | 7349 | 7360 | 7269 | 7311 | 0 | -37.74(-0.51%) |
May 17, 2019 | 7354 | 7354 | 7307 | 7349 | 0 | +0.00(+0.00%) |
May 16, 2019 | 7354 | 7354 | 7307 | 7349 | 0 | +51.67(+0.71%) |
May 15, 2019 | 7242 | 7304 | 7223 | 7297 | 0 | +55.35(+0.76%) |
May 14, 2019 | 7164 | 7242 | 7164 | 7242 | 0 | +77.92(+1.09%) |
May 13, 2019 | 7203 | 7217 | 7151 | 7164 | 0 | -39.61(-0.55%) |
May 10, 2019 | 7207 | 7268 | 7190 | 7203 | 0 | +0.00(+0.00%) |
May 09, 2019 | 7207 | 7268 | 7190 | 7203 | 0 | -67.71(-0.93%) |
May 08, 2019 | 7260 | 7278 | 7223 | 7271 | 0 | +10.53(+0.15%) |
May 07, 2019 | 7381 | 7381 | 7251 | 7260 | 0 | -120.17(-1.63%) |
May 03, 2019 | 7351 | 7418 | 7350 | 7381 | 0 | +0.00(+0.00%) |
May 02, 2019 | 7351 | 7418 | 7350 | 7381 | 0 | -4.62(-0.06%) |