Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2489 | 2829 | 2423 | 2699 | 241,591 | +206.00(+8.26%) |
Jul 30, 2019 | 2481 | 2512 | 2426 | 2493 | 114,737 | +90.00(+3.75%) |
Jul 29, 2019 | 2377 | 2437 | 2370 | 2403 | 84,280 | +25.00(+1.05%) |
Jul 26, 2019 | 2408 | 2410 | 2349 | 2378 | 73,549 | -86.00(-3.49%) |
Jul 25, 2019 | 2390 | 2535 | 2387 | 2464 | 125,478 | +101.00(+4.27%) |
Jul 24, 2019 | 2497 | 2499 | 2343 | 2363 | 92,472 | -96.00(-3.90%) |
Jul 23, 2019 | 2528 | 2587 | 2453 | 2459 | 84,780 | -141.00(-5.42%) |
Jul 22, 2019 | 2667 | 2691 | 2566 | 2600 | 85,404 | -75.00(-2.80%) |
Jul 19, 2019 | 2564 | 2683 | 2543 | 2675 | 114,665 | +39.00(+1.48%) |
Jul 18, 2019 | 2675 | 2733 | 2564 | 2636 | 101,251 | -30.00(-1.13%) |
Jul 17, 2019 | 2543 | 2666 | 2519 | 2666 | 107,745 | +84.00(+3.25%) |
Jul 16, 2019 | 2546 | 2600 | 2495 | 2582 | 102,556 | +15.00(+0.58%) |
Jul 15, 2019 | 2560 | 2603 | 2544 | 2567 | 63,814 | -9.00(-0.35%) |
Jul 12, 2019 | 2617 | 2646 | 2570 | 2576 | 70,223 | -69.00(-2.61%) |
Jul 11, 2019 | 2660 | 2718 | 2618 | 2645 | 103,656 | -66.00(-2.43%) |
Jul 10, 2019 | 2777 | 2787 | 2701 | 2711 | 87,485 | -131.00(-4.61%) |
Jul 09, 2019 | 2944 | 2950 | 2827 | 2842 | 56,679 | +9.00(+0.32%) |
Jul 08, 2019 | 2816 | 2869 | 2772 | 2833 | 80,815 | +118.00(+4.35%) |
Jul 05, 2019 | 2793 | 2909 | 2703 | 2715 | 92,631 | +15.00(+0.56%) |
Jul 03, 2019 | 2743 | 2769 | 2692 | 2700 | 39,017 | -30.00(-1.10%) |
Jul 02, 2019 | 2893 | 2901 | 2723 | 2730 | 87,800 | -161.00(-5.57%) |
Jul 01, 2019 | 2892 | 2983 | 2870 | 2891 | 91,478 | -258.00(-8.19%) |
Jun 28, 2019 | 3177 | 3205 | 3126 | 3149 | 53,421 | -70.00(-2.17%) |
Jun 27, 2019 | 3265 | 3298 | 3188 | 3219 | 61,601 | -80.00(-2.42%) |
Jun 26, 2019 | 3250 | 3344 | 3223 | 3299 | 65,479 | -48.00(-1.43%) |
Jun 25, 2019 | 3226 | 3369 | 3224 | 3347 | 90,668 | +134.00(+4.17%) |
Jun 24, 2019 | 3221 | 3250 | 3182 | 3213 | 49,157 | -52.00(-1.59%) |
Jun 21, 2019 | 3198 | 3288 | 3135 | 3265 | 64,954 | +102.00(+3.22%) |
Jun 20, 2019 | 3057 | 3300 | 3023 | 3163 | 103,352 | +59.00(+1.90%) |
Jun 19, 2019 | 3266 | 3325 | 3133 | 3104 | 103,978 | -207.00(-6.25%) |
Jun 18, 2019 | 3274 | 3337 | 3221 | 3311 | 73,516 | -39.00(-1.16%) |
Jun 17, 2019 | 3398 | 3411 | 3323 | 3350 | 43,337 | -58.00(-1.70%) |
Jun 14, 2019 | 3491 | 3540 | 3395 | 3408 | 57,144 | -48.00(-1.39%) |
Jun 13, 2019 | 3430 | 3512 | 3403 | 3456 | 57,190 | -27.00(-0.78%) |
Jun 12, 2019 | 3554 | 3589 | 3470 | 3483 | 64,284 | -23.00(-0.66%) |
Jun 11, 2019 | 3412 | 3588 | 3401 | 3506 | 73,559 | +1.00(+0.03%) |
Jun 10, 2019 | 3475 | 3575 | 3459 | 3505 | 59,070 | -38.00(-1.07%) |
Jun 07, 2019 | 3488 | 3563 | 3457 | 3543 | 75,513 | +34.00(+0.97%) |
Jun 06, 2019 | 3588 | 3637 | 3488 | 3509 | 77,615 | -104.00(-2.88%) |
Jun 05, 2019 | 3683 | 3788 | 3594 | 3613 | 89,062 | -125.00(-3.34%) |
Jun 04, 2019 | 3890 | 3969 | 3725 | 3738 | 98,562 | -318.00(-7.84%) |
Jun 03, 2019 | 3994 | 4202 | 3888 | 4056 | 140,686 | +42.00(+1.05%) |
May 31, 2019 | 4062 | 4097 | 3907 | 4014 | 140,444 | +233.00(+6.16%) |
May 30, 2019 | 3763 | 3903 | 3701 | 3781 | 88,508 | -100.00(-2.58%) |
May 29, 2019 | 3904 | 3999 | 3798 | 3881 | 130,990 | +99.00(+2.62%) |
May 28, 2019 | 3579 | 3783 | 3497 | 3782 | 89,450 | +158.00(+4.36%) |
May 24, 2019 | 3580 | 3698 | 3524 | 3624 | 89,400 | -111.00(-2.97%) |
May 23, 2019 | 3598 | 3829 | 3595 | 3735 | 180,551 | +336.00(+9.89%) |
May 22, 2019 | 3475 | 3489 | 3352 | 3399 | 84,013 | -62.00(-1.79%) |
May 21, 2019 | 3553 | 3560 | 3437 | 3461 | 99,444 | -276.00(-7.39%) |
May 20, 2019 | 3802 | 3903 | 3633 | 3737 | 165,189 | +83.00(+2.27%) |
May 17, 2019 | 3796 | 3798 | 3512 | 3654 | 190,502 | +61.00(+1.70%) |
May 16, 2019 | 3780 | 3780 | 3537 | 3593 | 102,489 | -233.00(-6.09%) |
May 15, 2019 | 4255 | 4293 | 3805 | 3826 | 102,187 | -254.00(-6.23%) |
May 14, 2019 | 4198 | 4240 | 3993 | 4080 | 119,988 | -345.00(-7.80%) |
May 13, 2019 | 4318 | 4480 | 4136 | 4425 | 189,480 | +781.00(+21.43%) |
May 10, 2019 | 4169 | 4319 | 3636 | 3644 | 191,546 | -469.00(-11.40%) |
May 09, 2019 | 4467 | 4654 | 4085 | 4113 | 228,156 | -16.00(-0.39%) |
May 08, 2019 | 4184 | 4304 | 3917 | 4129 | 181,916 | +44.00(+1.08%) |
May 07, 2019 | 3687 | 4388 | 3641 | 4085 | 367,361 | +697.00(+20.57%) |
May 06, 2019 | 3600 | 3647 | 3358 | 3388 | 183,111 | +254.00(+8.10%) |
May 03, 2019 | 3239 | 3248 | 3107 | 3134 | 82,959 | -237.00(-7.03%) |
May 02, 2019 | 3313 | 3570 | 3288 | 3371 | 158,746 | +12.00(+0.36%) |