Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3675 | 4042 | 3640 | 3902 | 21 | +192.50(+5.19%) |
Jul 30, 2019 | 3658 | 3832 | 3640 | 3710 | 16 | +105.00(+2.91%) |
Jul 29, 2019 | 3762 | 3938 | 3552 | 3605 | 19 | -105.00(-2.83%) |
Jul 26, 2019 | 3832 | 3850 | 3710 | 3710 | 10 | -105.00(-2.75%) |
Jul 25, 2019 | 3990 | 4025 | 3798 | 3815 | 13 | -122.50(-3.11%) |
Jul 24, 2019 | 3902 | 3990 | 3850 | 3938 | 28 | +35.00(+0.90%) |
Jul 23, 2019 | 4025 | 4025 | 3850 | 3902 | 15 | -105.00(-2.62%) |
Jul 22, 2019 | 4235 | 4235 | 3972 | 4008 | 27 | -122.50(-2.97%) |
Jul 19, 2019 | 4008 | 4165 | 4008 | 4130 | 13 | +122.50(+3.06%) |
Jul 18, 2019 | 3955 | 4130 | 3955 | 4008 | 27 | +17.50(+0.44%) |
Jul 17, 2019 | 4165 | 4165 | 3990 | 3990 | 20 | -122.50(-2.98%) |
Jul 16, 2019 | 4008 | 4165 | 3938 | 4112 | 21 | +122.50(+3.07%) |
Jul 15, 2019 | 4148 | 4148 | 3972 | 3990 | 34 | -122.50(-2.98%) |
Jul 12, 2019 | 4112 | 4200 | 4025 | 4112 | 54 | -35.00(-0.84%) |
Jul 11, 2019 | 3990 | 4182 | 3876 | 4148 | 37 | +122.50(+3.04%) |
Jul 10, 2019 | 3815 | 4078 | 3675 | 4025 | 34 | +227.50(+5.99%) |
Jul 09, 2019 | 3570 | 3885 | 3570 | 3798 | 93 | +210.00(+5.85%) |
Jul 08, 2019 | 3780 | 3815 | 3535 | 3588 | 118 | -210.00(-5.53%) |
Jul 05, 2019 | 3832 | 4008 | 3798 | 3798 | 31 | -35.00(-0.91%) |
Jul 03, 2019 | 3902 | 3972 | 3798 | 3832 | 22 | -52.50(-1.35%) |
Jul 02, 2019 | 3955 | 4008 | 3815 | 3885 | 34 | -35.00(-0.89%) |
Jul 01, 2019 | 3868 | 4060 | 3798 | 3920 | 63 | +70.00(+1.82%) |
Jun 28, 2019 | 4095 | 4112 | 3728 | 3850 | 1,109 | -245.00(-5.98%) |
Jun 27, 2019 | 4112 | 4235 | 4095 | 4095 | 58 | -35.00(-0.85%) |
Jun 26, 2019 | 4392 | 4406 | 4130 | 4130 | 52 | -315.00(-7.09%) |
Jun 25, 2019 | 4515 | 4585 | 4340 | 4445 | 38 | -52.50(-1.17%) |
Jun 24, 2019 | 4690 | 4742 | 4480 | 4498 | 130 | -210.00(-4.46%) |
Jun 21, 2019 | 4742 | 4749 | 4672 | 4708 | 63 | -70.00(-1.47%) |
Jun 20, 2019 | 4918 | 5005 | 4778 | 4778 | 16 | -210.00(-4.21%) |
Jun 19, 2019 | 5075 | 5145 | 4935 | 4988 | 33 | -122.50(-2.40%) |
Jun 18, 2019 | 4812 | 5198 | 4620 | 5110 | 29 | +262.50(+5.42%) |
Jun 17, 2019 | 5145 | 5145 | 4812 | 4848 | 39 | -262.50(-5.14%) |
Jun 14, 2019 | 5162 | 5250 | 5075 | 5110 | 92 | -140.00(-2.67%) |
Jun 13, 2019 | 5285 | 5320 | 5040 | 5250 | 34 | +0.00(+0.00%) |
Jun 12, 2019 | 5215 | 5442 | 4935 | 5250 | 76 | +35.00(+0.67%) |
Jun 11, 2019 | 5110 | 5268 | 5075 | 5215 | 49 | +17.50(+0.34%) |
Jun 10, 2019 | 5092 | 5232 | 5075 | 5198 | 48 | +87.50(+1.71%) |
Jun 07, 2019 | 5185 | 5185 | 5040 | 5110 | 62 | -87.50(-1.68%) |
Jun 06, 2019 | 5250 | 5478 | 5040 | 5198 | 75 | -52.50(-1.00%) |
Jun 05, 2019 | 4952 | 5792 | 4952 | 5250 | 270 | +315.00(+6.38%) |
Jun 04, 2019 | 4690 | 4988 | 4638 | 4935 | 60 | +297.50(+6.42%) |
Jun 03, 2019 | 4498 | 4690 | 4480 | 4638 | 44 | +70.00(+1.53%) |
May 31, 2019 | 4532 | 4655 | 4462 | 4568 | 36 | +0.00(+0.00%) |
May 30, 2019 | 4462 | 4620 | 4392 | 4568 | 46 | +105.00(+2.35%) |
May 29, 2019 | 4358 | 4550 | 4305 | 4462 | 34 | +52.50(+1.19%) |
May 28, 2019 | 4462 | 4515 | 4322 | 4410 | 29 | -52.50(-1.18%) |
May 24, 2019 | 4288 | 4532 | 4288 | 4462 | 32 | +175.00(+4.08%) |
May 23, 2019 | 4322 | 4392 | 4218 | 4288 | 42 | -105.00(-2.39%) |
May 22, 2019 | 4095 | 4445 | 4041 | 4392 | 87 | +297.50(+7.26%) |
May 21, 2019 | 4200 | 4200 | 4025 | 4095 | 75 | -210.00(-4.88%) |
May 20, 2019 | 4025 | 4340 | 3955 | 4305 | 47 | +332.50(+8.37%) |
May 17, 2019 | 3850 | 3990 | 3745 | 3972 | 39 | +140.00(+3.65%) |
May 16, 2019 | 3588 | 3832 | 3588 | 3832 | 27 | +227.50(+6.31%) |
May 15, 2019 | 3658 | 3658 | 3482 | 3605 | 62 | -70.00(-1.90%) |
May 14, 2019 | 3640 | 3728 | 3430 | 3675 | 78 | +210.00(+6.06%) |
May 13, 2019 | 3605 | 3780 | 3465 | 3465 | 69 | -70.00(-1.98%) |
May 10, 2019 | 4112 | 4112 | 3465 | 3535 | 73 | -402.50(-10.22%) |
May 09, 2019 | 4025 | 4053 | 3920 | 3938 | 106 | -70.00(-1.75%) |
May 08, 2019 | 4148 | 4148 | 3972 | 4008 | 44 | -122.50(-2.97%) |
May 07, 2019 | 4025 | 4218 | 4025 | 4130 | 52 | +87.50(+2.16%) |
May 06, 2019 | 4042 | 4130 | 3938 | 4042 | 35 | -70.00(-1.70%) |
May 03, 2019 | 4095 | 4200 | 4025 | 4112 | 28 | +17.50(+0.43%) |
May 02, 2019 | 4200 | 4275 | 4042 | 4095 | 27 | -70.00(-1.68%) |