Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15615 | 15648 | 15203 | 15454 | 0 | -197.40(-1.26%) |
Jul 30, 2020 | 15347 | 15656 | 15158 | 15652 | 0 | +103.90(+0.67%) |
Jul 29, 2020 | 15542 | 15624 | 15358 | 15548 | 0 | +97.10(+0.63%) |
Jul 28, 2020 | 15806 | 15816 | 15436 | 15451 | 0 | -458.40(-2.88%) |
Jul 27, 2020 | 15611 | 15951 | 15577 | 15909 | 0 | +476.30(+3.09%) |
Jul 24, 2020 | 15813 | 15816 | 15321 | 15433 | 0 | -789.80(-4.87%) |
Jul 23, 2020 | 15955 | 16697 | 15899 | 16223 | 0 | +293.90(+1.85%) |
Jul 22, 2020 | 15916 | 15976 | 15738 | 15929 | 0 | +29.80(+0.19%) |
Jul 21, 2020 | 15936 | 16250 | 15809 | 15899 | 0 | +89.30(+0.56%) |
Jul 20, 2020 | 15330 | 15844 | 15290 | 15810 | 0 | +535.70(+3.51%) |
Jul 17, 2020 | 15526 | 15570 | 15216 | 15274 | 0 | -190.50(-1.23%) |
Jul 16, 2020 | 15385 | 15525 | 15202 | 15464 | 0 | -129.80(-0.83%) |
Jul 15, 2020 | 15503 | 15639 | 15248 | 15594 | 0 | +246.70(+1.61%) |
Jul 14, 2020 | 15152 | 15372 | 14805 | 15348 | 0 | +79.10(+0.52%) |
Jul 13, 2020 | 15836 | 16133 | 15244 | 15268 | 0 | -381.00(-2.43%) |
Jul 10, 2020 | 15450 | 15663 | 15255 | 15650 | 0 | +211.50(+1.37%) |
Jul 09, 2020 | 15398 | 15563 | 15055 | 15438 | 0 | +62.80(+0.41%) |
Jul 08, 2020 | 15304 | 15376 | 15117 | 15375 | 0 | +212.90(+1.40%) |
Jul 07, 2020 | 15601 | 15625 | 15137 | 15162 | 0 | -556.70(-3.54%) |
Jul 06, 2020 | 15679 | 15886 | 15591 | 15719 | 0 | +322.80(+2.10%) |
Jul 02, 2020 | 15602 | 15680 | 15290 | 15396 | 0 | +42.20(+0.27%) |
Jul 01, 2020 | 15909 | 15921 | 15322 | 15354 | 0 | -553.00(-3.48%) |
Jun 30, 2020 | 15968 | 16192 | 15725 | 15907 | 0 | +727.10(+4.79%) |
Jun 29, 2020 | 15036 | 15185 | 14696 | 15180 | 0 | +207.30(+1.38%) |
Jun 26, 2020 | 15183 | 15245 | 14865 | 14973 | 0 | -225.30(-1.48%) |
Jun 25, 2020 | 14911 | 15234 | 14613 | 15198 | 0 | +269.40(+1.80%) |
Jun 24, 2020 | 15345 | 15484 | 14840 | 14928 | 0 | -477.40(-3.10%) |
Jun 23, 2020 | 15657 | 15725 | 15321 | 15406 | 0 | -384.00(-2.43%) |
Jun 22, 2020 | 15779 | 15874 | 15511 | 15790 | 0 | +92.30(+0.59%) |
Jun 19, 2020 | 15795 | 16297 | 15671 | 15698 | 0 | +109.50(+0.70%) |
Jun 18, 2020 | 15604 | 15769 | 15449 | 15588 | 0 | -157.20(-1.00%) |
Jun 17, 2020 | 15857 | 15924 | 15616 | 15745 | 0 | -22.30(-0.14%) |
Jun 16, 2020 | 15813 | 16111 | 15407 | 15768 | 0 | +546.10(+3.59%) |
Jun 15, 2020 | 14640 | 15368 | 14558 | 15222 | 0 | +174.40(+1.16%) |
Jun 12, 2020 | 15534 | 15595 | 14638 | 15047 | 0 | +54.80(+0.37%) |
Jun 11, 2020 | 15585 | 15786 | 14893 | 14992 | 0 | -1223.00(-7.54%) |
Jun 10, 2020 | 16368 | 16482 | 15945 | 16215 | 0 | -217.30(-1.32%) |
Jun 09, 2020 | 16266 | 16542 | 16202 | 16433 | 0 | -152.70(-0.92%) |
Jun 08, 2020 | 16821 | 16872 | 16141 | 16585 | 0 | -0.70(-0.00%) |
Jun 05, 2020 | 16274 | 16927 | 16246 | 16586 | 0 | +745.60(+4.71%) |
Jun 04, 2020 | 15124 | 16071 | 15044 | 15840 | 0 | +696.20(+4.60%) |
Jun 03, 2020 | 14894 | 15306 | 14700 | 15144 | 0 | +627.30(+4.32%) |
Jun 02, 2020 | 14419 | 14530 | 14138 | 14517 | 0 | +147.50(+1.03%) |
Jun 01, 2020 | 14720 | 14775 | 14360 | 14369 | 0 | -470.00(-3.17%) |
May 29, 2020 | 14442 | 14874 | 14318 | 14839 | 0 | +442.10(+3.07%) |
May 28, 2020 | 15081 | 15108 | 14275 | 14397 | 0 | -905.70(-5.92%) |
May 27, 2020 | 14260 | 15346 | 13623 | 15303 | 0 | +1095.60(+7.71%) |
May 26, 2020 | 14350 | 14493 | 14101 | 14207 | 0 | +252.10(+1.81%) |
May 22, 2020 | 14015 | 14067 | 13735 | 13955 | 0 | -75.70(-0.54%) |
May 21, 2020 | 14430 | 14452 | 13893 | 14031 | 0 | -439.10(-3.03%) |
May 20, 2020 | 14420 | 14590 | 14291 | 14470 | 0 | +476.30(+3.40%) |
May 19, 2020 | 14201 | 14340 | 13964 | 13994 | 0 | -248.40(-1.74%) |
May 18, 2020 | 14197 | 14315 | 13930 | 14242 | 0 | +487.10(+3.54%) |
May 15, 2020 | 13418 | 13868 | 13396 | 13755 | 0 | -402.60(-2.84%) |
May 14, 2020 | 13343 | 14173 | 13170 | 14158 | 0 | +665.30(+4.93%) |
May 13, 2020 | 14200 | 14210 | 13313 | 13492 | 0 | -653.70(-4.62%) |
May 12, 2020 | 15017 | 15029 | 14130 | 14146 | 0 | -773.60(-5.19%) |
May 11, 2020 | 14769 | 15084 | 14678 | 14920 | 0 | -11.30(-0.08%) |
May 08, 2020 | 14642 | 14996 | 14634 | 14931 | 0 | +503.90(+3.49%) |
May 07, 2020 | 14605 | 14724 | 14351 | 14427 | 0 | +143.70(+1.01%) |
May 06, 2020 | 14268 | 14612 | 14218 | 14283 | 0 | +225.70(+1.61%) |
May 05, 2020 | 14046 | 14522 | 13941 | 14058 | 0 | +343.10(+2.50%) |
May 04, 2020 | 13614 | 13784 | 13437 | 13715 | 0 | -166.60(-1.20%) |