Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8250 | 8488 | 8000 | 8125 | 19 | -225.00(-2.69%) |
Jul 30, 2019 | 8050 | 8600 | 8050 | 8350 | 13 | +125.00(+1.52%) |
Jul 29, 2019 | 8750 | 8750 | 8225 | 8225 | 5 | -425.00(-4.91%) |
Jul 26, 2019 | 8525 | 8931 | 8450 | 8650 | 13 | -25.00(-0.29%) |
Jul 25, 2019 | 8175 | 9125 | 8125 | 8675 | 72 | +550.00(+6.77%) |
Jul 24, 2019 | 8125 | 8250 | 7925 | 8125 | 288 | +0.00(+0.00%) |
Jul 23, 2019 | 8325 | 8375 | 8125 | 8125 | 4 | -100.00(-1.22%) |
Jul 22, 2019 | 8325 | 8350 | 7850 | 8225 | 15 | -150.00(-1.79%) |
Jul 19, 2019 | 8300 | 8400 | 8225 | 8375 | 10 | -25.00(-0.30%) |
Jul 18, 2019 | 8425 | 8525 | 8350 | 8400 | 2 | +0.00(+0.00%) |
Jul 17, 2019 | 8250 | 8700 | 8250 | 8400 | 10 | +150.00(+1.82%) |
Jul 16, 2019 | 8400 | 8425 | 8175 | 8250 | 14 | -150.00(-1.79%) |
Jul 15, 2019 | 8500 | 8516 | 8338 | 8400 | 5 | -50.00(-0.59%) |
Jul 12, 2019 | 8500 | 8650 | 8275 | 8450 | 21 | +50.00(+0.60%) |
Jul 11, 2019 | 8375 | 8450 | 8175 | 8400 | 16 | +112.50(+1.36%) |
Jul 10, 2019 | 8575 | 8750 | 8275 | 8288 | 46 | -162.50(-1.92%) |
Jul 09, 2019 | 8900 | 9062 | 8300 | 8450 | 30 | -550.00(-6.11%) |
Jul 08, 2019 | 9200 | 9200 | 8950 | 9000 | 14 | -325.00(-3.49%) |
Jul 05, 2019 | 9075 | 9350 | 9050 | 9325 | 9 | +400.00(+4.48%) |
Jul 03, 2019 | 9200 | 9250 | 8925 | 8925 | 6 | -337.50(-3.64%) |
Jul 02, 2019 | 9288 | 9375 | 9125 | 9262 | 10 | -37.50(-0.40%) |
Jul 01, 2019 | 9500 | 9500 | 9200 | 9300 | 16 | -150.00(-1.59%) |
Jun 28, 2019 | 9300 | 9450 | 9050 | 9450 | 24 | +325.00(+3.56%) |
Jun 27, 2019 | 8650 | 9125 | 7800 | 9125 | 29 | +450.00(+5.19%) |
Jun 26, 2019 | 8325 | 8700 | 8272 | 8675 | 9 | +375.00(+4.52%) |
Jun 25, 2019 | 8525 | 8950 | 8050 | 8300 | 62 | -400.00(-4.60%) |
Jun 24, 2019 | 9125 | 9125 | 8625 | 8700 | 37 | -300.00(-3.33%) |
Jun 21, 2019 | 9000 | 9300 | 8550 | 9000 | 28 | +25.00(+0.28%) |
Jun 20, 2019 | 9379 | 9379 | 8975 | 8975 | 9 | -175.00(-1.91%) |
Jun 19, 2019 | 9200 | 9250 | 9050 | 9150 | 7 | -50.00(-0.54%) |
Jun 18, 2019 | 9275 | 9400 | 9075 | 9200 | 20 | -100.00(-1.08%) |
Jun 17, 2019 | 9350 | 9475 | 9075 | 9300 | 28 | +50.00(+0.54%) |
Jun 14, 2019 | 9175 | 9450 | 9150 | 9250 | 15 | +200.00(+2.21%) |
Jun 13, 2019 | 8850 | 9350 | 8850 | 9050 | 21 | +125.00(+1.40%) |
Jun 12, 2019 | 8950 | 9006 | 8525 | 8925 | 13 | -125.00(-1.38%) |
Jun 11, 2019 | 8700 | 9250 | 8700 | 9050 | 24 | +125.00(+1.40%) |
Jun 10, 2019 | 8925 | 9170 | 8675 | 8925 | 26 | -50.00(-0.56%) |
Jun 07, 2019 | 9200 | 9250 | 8725 | 8975 | 22 | -75.00(-0.83%) |
Jun 06, 2019 | 8275 | 9150 | 8275 | 9050 | 27 | +750.00(+9.04%) |
Jun 05, 2019 | 9125 | 9125 | 8000 | 8300 | 44 | -600.00(-6.74%) |
Jun 04, 2019 | 8575 | 9000 | 8450 | 8900 | 22 | +550.00(+6.59%) |
Jun 03, 2019 | 8275 | 8750 | 8275 | 8350 | 13 | +75.00(+0.91%) |
May 31, 2019 | 8750 | 8750 | 8000 | 8275 | 276 | -375.00(-4.34%) |
May 30, 2019 | 8900 | 9200 | 8650 | 8650 | 21 | -350.00(-3.89%) |
May 29, 2019 | 9000 | 9150 | 8925 | 9000 | 17 | -225.00(-2.44%) |
May 28, 2019 | 9325 | 9575 | 9012 | 9225 | 17 | -25.00(-0.27%) |
May 24, 2019 | 9200 | 9475 | 9050 | 9250 | 26 | +75.00(+0.82%) |
May 23, 2019 | 9150 | 9275 | 8900 | 9175 | 16 | +25.00(+0.27%) |
May 22, 2019 | 9075 | 9225 | 8950 | 9150 | 10 | -25.00(-0.27%) |
May 21, 2019 | 9100 | 9275 | 8775 | 9175 | 39 | +250.00(+2.80%) |
May 20, 2019 | 9425 | 9425 | 8825 | 8925 | 25 | -500.00(-5.31%) |
May 17, 2019 | 9525 | 9625 | 9375 | 9425 | 54 | -75.00(-0.79%) |
May 16, 2019 | 9600 | 9690 | 9500 | 9500 | 20 | -100.00(-1.04%) |
May 15, 2019 | 8750 | 9825 | 8575 | 9600 | 70 | +250.00(+2.67%) |
May 14, 2019 | 9625 | 9650 | 9225 | 9350 | 66 | -175.00(-1.84%) |
May 13, 2019 | 9475 | 9575 | 8875 | 9525 | 81 | +75.00(+0.79%) |