Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3285 | 3390 | 3279 | 3344 | 27,199 | +56.05(+1.70%) |
Jul 30, 2019 | 3280 | 3350 | 3272 | 3288 | 32,778 | -13.26(-0.40%) |
Jul 29, 2019 | 3313 | 3325 | 3246 | 3301 | 40,292 | -8.46(-0.26%) |
Jul 26, 2019 | 3435 | 3446 | 3291 | 3310 | 37,200 | -110.12(-3.22%) |
Jul 25, 2019 | 3388 | 3435 | 3388 | 3420 | 21,329 | +37.87(+1.12%) |
Jul 24, 2019 | 3377 | 3415 | 3365 | 3382 | 18,283 | +0.53(+0.02%) |
Jul 23, 2019 | 3420 | 3482 | 3368 | 3382 | 31,348 | -116.77(-3.34%) |
Jul 22, 2019 | 3485 | 3558 | 3476 | 3498 | 20,203 | -21.71(-0.62%) |
Jul 19, 2019 | 3550 | 3583 | 3496 | 3520 | 17,300 | +12.27(+0.35%) |
Jul 18, 2019 | 3497 | 3548 | 3452 | 3508 | 22,794 | +5.88(+0.17%) |
Jul 17, 2019 | 3502 | 3535 | 3483 | 3502 | 14,216 | +4.76(+0.14%) |
Jul 16, 2019 | 3445 | 3515 | 3445 | 3497 | 18,617 | +47.10(+1.37%) |
Jul 15, 2019 | 3500 | 3500 | 3430 | 3450 | 12,227 | -39.63(-1.14%) |
Jul 12, 2019 | 3476 | 3528 | 3474 | 3490 | 13,900 | +20.95(+0.60%) |
Jul 11, 2019 | 3465 | 3509 | 3450 | 3469 | 27,685 | +0.53(+0.02%) |
Jul 10, 2019 | 3391 | 3468 | 3370 | 3468 | 19,470 | +97.11(+2.88%) |
Jul 09, 2019 | 3339 | 3375 | 3339 | 3371 | 17,861 | +27.73(+0.83%) |
Jul 08, 2019 | 3328 | 3378 | 3313 | 3343 | 16,187 | -4.69(-0.14%) |
Jul 05, 2019 | 3380 | 3400 | 3306 | 3348 | 10,600 | -48.46(-1.43%) |
Jul 03, 2019 | 3374 | 3413 | 3374 | 3396 | 9,200 | +0.08(+0.00%) |
Jul 02, 2019 | 3363 | 3403 | 3351 | 3396 | 11,196 | +28.63(+0.85%) |
Jul 01, 2019 | 3397 | 3415 | 3341 | 3368 | 15,829 | -2.50(-0.07%) |
Jun 28, 2019 | 3320 | 3384 | 3301 | 3370 | 25,600 | +36.63(+1.10%) |
Jun 27, 2019 | 3246 | 3340 | 3245 | 3334 | 28,017 | +96.88(+2.99%) |
Jun 26, 2019 | 3265 | 3297 | 3237 | 3237 | 33,224 | -34.90(-1.07%) |
Jun 25, 2019 | 3347 | 3372 | 3249 | 3272 | 24,674 | -62.59(-1.88%) |
Jun 24, 2019 | 3345 | 3369 | 3313 | 3334 | 17,534 | +20.99(+0.63%) |
Jun 21, 2019 | 3392 | 3392 | 3312 | 3313 | 41,600 | -98.75(-2.89%) |
Jun 20, 2019 | 3387 | 3412 | 3342 | 3412 | 20,333 | +36.12(+1.07%) |
Jun 19, 2019 | 3441 | 3441 | 3346 | 3376 | 43,184 | -74.08(-2.15%) |
Jun 18, 2019 | 3440 | 3484 | 3400 | 3450 | 24,274 | +19.95(+0.58%) |
Jun 17, 2019 | 3480 | 3485 | 3374 | 3430 | 22,076 | -29.62(-0.86%) |
Jun 14, 2019 | 3389 | 3489 | 3368 | 3460 | 19,700 | +63.81(+1.88%) |
Jun 13, 2019 | 3395 | 3420 | 3362 | 3396 | 18,532 | +0.81(+0.02%) |
Jun 12, 2019 | 3342 | 3412 | 3341 | 3395 | 19,931 | +24.18(+0.72%) |
Jun 11, 2019 | 3410 | 3413 | 3323 | 3371 | 16,403 | -31.53(-0.93%) |
Jun 10, 2019 | 3400 | 3439 | 3366 | 3402 | 17,781 | +11.35(+0.33%) |
Jun 07, 2019 | 3375 | 3406 | 3370 | 3391 | 16,900 | +28.51(+0.85%) |
Jun 06, 2019 | 3357 | 3418 | 3327 | 3362 | 21,142 | +5.81(+0.17%) |
Jun 05, 2019 | 3322 | 3374 | 3302 | 3357 | 21,427 | +39.13(+1.18%) |
Jun 04, 2019 | 3281 | 3318 | 3240 | 3318 | 25,061 | +50.85(+1.56%) |
Jun 03, 2019 | 3190 | 3295 | 3170 | 3267 | 25,329 | +65.13(+2.03%) |
May 31, 2019 | 3205 | 3264 | 3151 | 3202 | 27,400 | -24.61(-0.76%) |
May 30, 2019 | 3223 | 3260 | 3209 | 3226 | 16,378 | +6.42(+0.20%) |
May 29, 2019 | 3183 | 3236 | 3163 | 3220 | 24,241 | +5.44(+0.17%) |
May 28, 2019 | 3282 | 3294 | 3203 | 3214 | 43,742 | -58.40(-1.78%) |
May 24, 2019 | 3232 | 3279 | 3217 | 3273 | 34,700 | +57.44(+1.79%) |
May 23, 2019 | 3230 | 3250 | 3195 | 3215 | 29,522 | -31.50(-0.97%) |
May 22, 2019 | 3280 | 3318 | 3235 | 3247 | 22,895 | -62.54(-1.89%) |
May 21, 2019 | 3268 | 3325 | 3250 | 3309 | 26,271 | +48.14(+1.48%) |
May 20, 2019 | 3311 | 3321 | 3248 | 3261 | 25,002 | -58.82(-1.77%) |
May 17, 2019 | 3323 | 3365 | 3312 | 3320 | 18,100 | -24.65(-0.74%) |
May 16, 2019 | 3320 | 3382 | 3313 | 3345 | 20,767 | +29.07(+0.88%) |
May 15, 2019 | 3290 | 3324 | 3276 | 3316 | 26,309 | +29.54(+0.90%) |
May 14, 2019 | 3255 | 3325 | 3249 | 3286 | 23,544 | +36.69(+1.13%) |
May 13, 2019 | 3251 | 3270 | 3190 | 3249 | 29,201 | -41.44(-1.26%) |
May 10, 2019 | 3311 | 3319 | 3274 | 3291 | 19,900 | -16.69(-0.50%) |
May 09, 2019 | 3215 | 3307 | 3213 | 3307 | 22,054 | +79.48(+2.46%) |
May 08, 2019 | 3236 | 3285 | 3218 | 3228 | 20,656 | -23.41(-0.72%) |
May 07, 2019 | 3317 | 3317 | 3218 | 3251 | 23,006 | -40.96(-1.24%) |
May 06, 2019 | 3245 | 3311 | 3225 | 3292 | 23,813 | +22.37(+0.68%) |
May 03, 2019 | 3258 | 3284 | 3243 | 3270 | 21,700 | +22.13(+0.68%) |
May 02, 2019 | 3174 | 3262 | 3156 | 3248 | 21,421 | +64.34(+2.02%) |