Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3600 | 3662 | 3522 | 3538 | 17 | -62.50(-1.74%) |
Jul 30, 2019 | 3575 | 3600 | 3438 | 3600 | 7 | +37.50(+1.05%) |
Jul 29, 2019 | 3438 | 3600 | 3429 | 3562 | 30 | +150.00(+4.40%) |
Jul 26, 2019 | 3438 | 3525 | 3412 | 3412 | 6 | -25.00(-0.73%) |
Jul 25, 2019 | 3475 | 3525 | 3325 | 3438 | 21 | -12.50(-0.36%) |
Jul 24, 2019 | 3350 | 3575 | 3350 | 3450 | 26 | +50.00(+1.47%) |
Jul 23, 2019 | 3325 | 3425 | 3188 | 3400 | 33 | +12.50(+0.37%) |
Jul 22, 2019 | 3462 | 3600 | 3325 | 3388 | 33 | -37.50(-1.09%) |
Jul 19, 2019 | 3488 | 3538 | 3312 | 3425 | 47 | -25.00(-0.72%) |
Jul 18, 2019 | 3625 | 3850 | 3438 | 3450 | 97 | -200.00(-5.48%) |
Jul 17, 2019 | 3825 | 3938 | 3500 | 3650 | 62 | -263.88(-6.74%) |
Jul 16, 2019 | 3950 | 4006 | 3825 | 3914 | 26 | -48.62(-1.23%) |
Jul 15, 2019 | 4238 | 4275 | 3844 | 3962 | 105 | -162.50(-3.94%) |
Jul 12, 2019 | 4250 | 4375 | 3838 | 4125 | 33 | -75.00(-1.79%) |
Jul 11, 2019 | 4275 | 4375 | 4125 | 4200 | 12 | -162.50(-3.72%) |
Jul 10, 2019 | 4350 | 4538 | 4300 | 4362 | 65 | +75.00(+1.75%) |
Jul 09, 2019 | 4325 | 4438 | 4188 | 4288 | 16 | -37.50(-0.87%) |
Jul 08, 2019 | 4412 | 4438 | 4262 | 4325 | 18 | -137.50(-3.08%) |
Jul 05, 2019 | 4250 | 4462 | 3800 | 4462 | 15 | +212.50(+5.00%) |
Jul 03, 2019 | 4375 | 4375 | 4188 | 4250 | 11 | -137.50(-3.13%) |
Jul 02, 2019 | 4338 | 4388 | 4112 | 4388 | 15 | +12.50(+0.29%) |
Jul 01, 2019 | 4588 | 4588 | 4288 | 4375 | 33 | -150.00(-3.31%) |
Jun 28, 2019 | 4362 | 4525 | 4200 | 4525 | 23 | +250.00(+5.85%) |
Jun 27, 2019 | 4325 | 4436 | 4098 | 4275 | 12 | -75.00(-1.72%) |
Jun 26, 2019 | 4375 | 4462 | 4225 | 4350 | 11 | +37.50(+0.87%) |
Jun 25, 2019 | 4212 | 4462 | 4075 | 4312 | 40 | +100.00(+2.37%) |
Jun 24, 2019 | 4338 | 4512 | 4200 | 4212 | 15 | -37.50(-0.88%) |
Jun 21, 2019 | 4250 | 4388 | 4038 | 4250 | 34 | -50.00(-1.16%) |
Jun 20, 2019 | 4262 | 4388 | 4012 | 4300 | 36 | +112.50(+2.69%) |
Jun 19, 2019 | 4125 | 4350 | 3994 | 4188 | 14 | +125.00(+3.08%) |
Jun 18, 2019 | 3975 | 4125 | 3802 | 4062 | 18 | +150.00(+3.83%) |
Jun 17, 2019 | 4100 | 4288 | 3812 | 3912 | 18 | -200.00(-4.86%) |
Jun 14, 2019 | 4125 | 4362 | 3838 | 4112 | 17 | +0.00(+0.00%) |
Jun 13, 2019 | 3738 | 4231 | 3738 | 4112 | 89 | +287.50(+7.52%) |
Jun 12, 2019 | 3862 | 4125 | 3625 | 3825 | 68 | -37.50(-0.97%) |
Jun 11, 2019 | 4200 | 4438 | 3862 | 3862 | 55 | -387.50(-9.12%) |
Jun 10, 2019 | 4375 | 4550 | 4120 | 4250 | 48 | +87.50(+2.10%) |
Jun 07, 2019 | 4238 | 4262 | 4100 | 4162 | 27 | -25.00(-0.60%) |
Jun 06, 2019 | 4275 | 4325 | 4162 | 4188 | 34 | -87.50(-2.05%) |
Jun 05, 2019 | 4562 | 4562 | 4150 | 4275 | 11 | -100.00(-2.29%) |
Jun 04, 2019 | 4100 | 4381 | 4100 | 4375 | 18 | +275.00(+6.71%) |
Jun 03, 2019 | 4362 | 4625 | 4062 | 4100 | 31 | -200.00(-4.65%) |
May 31, 2019 | 4275 | 4312 | 4150 | 4300 | 18 | +12.50(+0.29%) |
May 30, 2019 | 4562 | 4562 | 4212 | 4288 | 31 | -87.50(-2.00%) |
May 29, 2019 | 4500 | 4500 | 4206 | 4375 | 96 | -125.00(-2.78%) |
May 28, 2019 | 4525 | 4725 | 4500 | 4500 | 46 | -150.00(-3.23%) |
May 24, 2019 | 5012 | 5088 | 4512 | 4650 | 55 | -287.50(-5.82%) |
May 23, 2019 | 5312 | 5312 | 4900 | 4938 | 20 | -462.50(-8.56%) |
May 22, 2019 | 5900 | 5925 | 5312 | 5400 | 34 | -462.50(-7.89%) |
May 21, 2019 | 5938 | 6075 | 5712 | 5862 | 41 | -100.00(-1.68%) |
May 20, 2019 | 6025 | 6162 | 5688 | 5962 | 78 | -37.50(-0.62%) |
May 17, 2019 | 5662 | 6250 | 5375 | 6000 | 142 | +300.00(+5.26%) |
May 16, 2019 | 5175 | 5716 | 5131 | 5700 | 65 | +537.50(+10.41%) |
May 15, 2019 | 5150 | 5202 | 5000 | 5162 | 18 | -62.50(-1.20%) |
May 14, 2019 | 4525 | 5238 | 4435 | 5225 | 71 | +375.00(+7.73%) |
May 13, 2019 | 4875 | 4940 | 4686 | 4850 | 51 | -212.50(-4.20%) |
May 10, 2019 | 5071 | 5102 | 4975 | 5062 | 30 | +0.00(+0.00%) |
May 09, 2019 | 5100 | 5125 | 4988 | 5062 | 24 | -25.00(-0.49%) |
May 08, 2019 | 5138 | 5194 | 4988 | 5088 | 13 | -112.50(-2.16%) |
May 07, 2019 | 5138 | 5362 | 5000 | 5200 | 41 | +37.50(+0.73%) |
May 06, 2019 | 5050 | 5400 | 5035 | 5162 | 27 | +112.50(+2.23%) |
May 03, 2019 | 5500 | 5725 | 4826 | 5050 | 84 | -450.00(-8.18%) |
May 02, 2019 | 5500 | 5750 | 5356 | 5500 | 33 | -37.50(-0.68%) |