Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7184 | 7240 | 7180 | 7207 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 7184 | 7240 | 7180 | 7207 | 0 | +92.47(+1.30%) |
Aug 28, 2019 | 7090 | 7131 | 7050 | 7115 | 0 | +25.13(+0.35%) |
Aug 27, 2019 | 7095 | 7111 | 7045 | 7090 | 0 | -5.40(-0.08%) |
Aug 23, 2019 | 7128 | 7189 | 7095 | 7095 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 7128 | 7189 | 7095 | 7095 | 0 | -108.99(-1.51%) |
Aug 21, 2019 | 7125 | 7216 | 7122 | 7204 | 0 | +78.97(+1.11%) |
Aug 20, 2019 | 7190 | 7232 | 7121 | 7125 | 0 | -64.65(-0.90%) |
Aug 19, 2019 | 7117 | 7214 | 7117 | 7190 | 0 | +72.50(+1.02%) |
Aug 16, 2019 | 7067 | 7126 | 7067 | 7117 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 7067 | 7126 | 7067 | 7117 | 0 | -30.73(-0.43%) |
Aug 14, 2019 | 7251 | 7269 | 7112 | 7148 | 0 | -103.02(-1.42%) |
Aug 13, 2019 | 7227 | 7281 | 7167 | 7251 | 0 | +24.18(+0.33%) |
Aug 12, 2019 | 7254 | 7306 | 7207 | 7227 | 0 | -27.13(-0.37%) |
Aug 09, 2019 | 7286 | 7297 | 7237 | 7254 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 7286 | 7297 | 7237 | 7254 | 0 | +55.15(+0.77%) |
Aug 07, 2019 | 7172 | 7238 | 7154 | 7199 | 0 | +27.01(+0.38%) |
Aug 06, 2019 | 7224 | 7242 | 7167 | 7172 | 0 | -52.16(-0.72%) |
Aug 05, 2019 | 7407 | 7407 | 7201 | 7224 | 0 | -183.21(-2.47%) |
Aug 02, 2019 | 7585 | 7585 | 7398 | 7407 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 7585 | 7585 | 7398 | 7407 | 0 | -179.72(-2.37%) |
Jul 31, 2019 | 7647 | 7648 | 7576 | 7587 | 0 | -59.99(-0.78%) |
Jul 30, 2019 | 7687 | 7727 | 7644 | 7647 | 0 | -39.84(-0.52%) |
Jul 29, 2019 | 7549 | 7711 | 7549 | 7687 | 0 | +137.55(+1.82%) |
Jul 26, 2019 | 7489 | 7554 | 7487 | 7549 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 7489 | 7554 | 7487 | 7549 | 0 | +47.60(+0.63%) |
Jul 24, 2019 | 7557 | 7558 | 7479 | 7501 | 0 | -55.40(-0.73%) |
Jul 23, 2019 | 7515 | 7599 | 7515 | 7557 | 0 | +41.93(+0.56%) |
Jul 22, 2019 | 7509 | 7550 | 7492 | 7515 | 0 | +6.23(+0.08%) |
Jul 19, 2019 | 7493 | 7547 | 7475 | 7509 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 7493 | 7547 | 7475 | 7509 | 0 | -26.76(-0.36%) |
Jul 17, 2019 | 7577 | 7577 | 7519 | 7535 | 0 | -41.74(-0.55%) |
Jul 16, 2019 | 7532 | 7590 | 7525 | 7577 | 0 | +45.48(+0.60%) |
Jul 15, 2019 | 7506 | 7548 | 7487 | 7532 | 0 | +25.75(+0.34%) |
Jul 12, 2019 | 7510 | 7537 | 7494 | 7506 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 7510 | 7537 | 7494 | 7506 | 0 | -24.72(-0.33%) |
Jul 10, 2019 | 7536 | 7559 | 7516 | 7531 | 0 | -5.78(-0.08%) |
Jul 09, 2019 | 7549 | 7553 | 7518 | 7536 | 0 | -12.80(-0.17%) |
Jul 08, 2019 | 7553 | 7571 | 7539 | 7549 | 0 | -3.87(-0.05%) |
Jul 05, 2019 | 7604 | 7604 | 7542 | 7553 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 7604 | 7604 | 7542 | 7553 | 0 | -56.18(-0.74%) |
Jul 03, 2019 | 7559 | 7621 | 7558 | 7609 | 0 | +50.13(+0.66%) |
Jul 02, 2019 | 7498 | 7565 | 7498 | 7559 | 0 | +61.69(+0.82%) |
Jul 01, 2019 | 7426 | 7530 | 7426 | 7498 | 0 | +71.87(+0.97%) |
Jun 28, 2019 | 7402 | 7436 | 7399 | 7426 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 7402 | 7436 | 7399 | 7426 | 0 | +9.24(+0.12%) |
Jun 26, 2019 | 7422 | 7436 | 7406 | 7416 | 0 | -6.04(-0.08%) |
Jun 25, 2019 | 7417 | 7430 | 7373 | 7422 | 0 | +5.74(+0.08%) |
Jun 24, 2019 | 7408 | 7436 | 7400 | 7417 | 0 | +9.19(+0.12%) |
Jun 21, 2019 | 7424 | 7457 | 7383 | 7408 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 7424 | 7457 | 7383 | 7408 | 0 | +3.96(+0.05%) |
Jun 19, 2019 | 7443 | 7455 | 7399 | 7404 | 0 | -39.50(-0.53%) |
Jun 18, 2019 | 7357 | 7469 | 7346 | 7443 | 0 | +85.73(+1.17%) |
Jun 17, 2019 | 7346 | 7371 | 7325 | 7357 | 0 | +11.53(+0.16%) |
Jun 14, 2019 | 7369 | 7369 | 7316 | 7346 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 7369 | 7369 | 7316 | 7346 | 0 | -21.84(-0.30%) |
Jun 12, 2019 | 7398 | 7398 | 7329 | 7368 | 0 | -30.83(-0.42%) |
Jun 11, 2019 | 7376 | 7421 | 7376 | 7398 | 0 | +22.91(+0.31%) |
Jun 10, 2019 | 7332 | 7380 | 7332 | 7376 | 0 | +43.60(+0.59%) |
Jun 07, 2019 | 7260 | 7347 | 7258 | 7332 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 7260 | 7347 | 7258 | 7332 | 0 | +111.72(+1.55%) |
Jun 05, 2019 | 7217 | 7259 | 7201 | 7220 | 0 | +5.93(+0.08%) |
Jun 04, 2019 | 7185 | 7224 | 7138 | 7214 | 0 | +29.49(+0.41%) |