Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5001 | 5009 | 4972 | 4972 | 0 | -28.74(-0.57%) |
Jul 30, 2019 | 5001 | 5009 | 4987 | 5001 | 0 | +0.39(+0.01%) |
Jul 29, 2019 | 4981 | 5002 | 4980 | 5001 | 0 | +19.62(+0.39%) |
Jul 26, 2019 | 4993 | 5019 | 4975 | 4981 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 4993 | 5019 | 4975 | 4981 | 0 | +11.76(+0.24%) |
Jul 24, 2019 | 4998 | 4999 | 4966 | 4969 | 0 | -28.30(-0.57%) |
Jul 23, 2019 | 5032 | 5041 | 4992 | 4998 | 0 | -34.46(-0.68%) |
Jul 22, 2019 | 5053 | 5064 | 5023 | 5032 | 0 | -20.63(-0.41%) |
Jul 19, 2019 | 5041 | 5060 | 5027 | 5053 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 5041 | 5060 | 5027 | 5053 | 0 | +1.97(+0.04%) |
Jul 17, 2019 | 5076 | 5083 | 5040 | 5051 | 0 | -25.68(-0.51%) |
Jul 15, 2019 | 5068 | 5080 | 5062 | 5076 | 0 | +0.00(+0.00%) |
Jul 14, 2019 | 5068 | 5080 | 5062 | 5076 | 0 | +8.02(+0.16%) |
Jul 12, 2019 | 5075 | 5086 | 5067 | 5068 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 5075 | 5086 | 5067 | 5068 | 0 | -5.07(-0.10%) |
Jul 10, 2019 | 5054 | 5075 | 5047 | 5073 | 0 | +19.27(+0.38%) |
Jul 09, 2019 | 5067 | 5075 | 5037 | 5054 | 0 | -12.48(-0.25%) |
Jul 08, 2019 | 5076 | 5077 | 5048 | 5067 | 0 | -9.04(-0.18%) |
Jul 05, 2019 | 5055 | 5077 | 5016 | 5076 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 5055 | 5077 | 5016 | 5076 | 0 | +20.78(+0.41%) |
Jul 03, 2019 | 5010 | 5055 | 5009 | 5055 | 0 | +45.23(+0.90%) |
Jul 02, 2019 | 5063 | 5065 | 5010 | 5010 | 0 | -53.18(-1.05%) |
Jul 01, 2019 | 5071 | 5100 | 5063 | 5063 | 0 | -7.81(-0.15%) |
Jun 28, 2019 | 5074 | 5082 | 5049 | 5071 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 5074 | 5082 | 5049 | 5071 | 0 | -12.84(-0.25%) |
Jun 26, 2019 | 5098 | 5098 | 5076 | 5084 | 0 | -14.63(-0.29%) |
Jun 25, 2019 | 5091 | 5098 | 5077 | 5098 | 0 | +7.53(+0.15%) |
Jun 24, 2019 | 5060 | 5092 | 5048 | 5091 | 0 | +30.65(+0.61%) |
Jun 21, 2019 | 5061 | 5064 | 5044 | 5060 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 5061 | 5064 | 5044 | 5060 | 0 | +26.40(+0.52%) |
Jun 19, 2019 | 5041 | 5043 | 5019 | 5034 | 0 | -6.97(-0.14%) |
Jun 18, 2019 | 5025 | 5058 | 5025 | 5041 | 0 | -18.31(-0.36%) |
Jun 14, 2019 | 5072 | 5073 | 5042 | 5059 | 0 | -12.88(-0.25%) |
Jun 13, 2019 | 5068 | 5076 | 5055 | 5072 | 0 | +3.91(+0.08%) |
Jun 12, 2019 | 5069 | 5086 | 5057 | 5068 | 0 | -1.39(-0.03%) |
Jun 11, 2019 | 5019 | 5094 | 5019 | 5069 | 0 | +50.25(+1.00%) |
Jun 10, 2019 | 4951 | 5020 | 4951 | 5019 | 0 | +67.86(+1.37%) |
Jun 07, 2019 | 4927 | 4969 | 4923 | 4951 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 4927 | 4969 | 4923 | 4951 | 0 | -6.32(-0.13%) |
Jun 05, 2019 | 5005 | 5019 | 4952 | 4957 | 0 | -47.94(-0.96%) |
Jun 04, 2019 | 5014 | 5036 | 5002 | 5005 | 0 | -8.27(-0.16%) |
Jun 03, 2019 | 4977 | 5020 | 4974 | 5014 | 0 | +36.57(+0.73%) |
May 31, 2019 | 4934 | 4988 | 4904 | 4977 | 0 | +0.00(+0.00%) |
May 30, 2019 | 4934 | 4988 | 4904 | 4977 | 0 | +100.38(+2.06%) |
May 29, 2019 | 4798 | 4878 | 4798 | 4877 | 0 | +78.36(+1.63%) |
May 28, 2019 | 4850 | 4864 | 4798 | 4798 | 0 | -52.03(-1.07%) |
May 27, 2019 | 4881 | 4883 | 4850 | 4850 | 0 | -31.09(-0.64%) |
May 24, 2019 | 4894 | 4912 | 4881 | 4881 | 0 | +0.00(+0.00%) |
May 23, 2019 | 4894 | 4912 | 4881 | 4881 | 0 | -39.42(-0.80%) |
May 22, 2019 | 4914 | 4951 | 4913 | 4921 | 0 | +6.41(+0.13%) |
May 20, 2019 | 4926 | 4945 | 4914 | 4914 | 0 | +0.00(+0.00%) |
May 19, 2019 | 4926 | 4945 | 4914 | 4914 | 0 | -11.10(-0.23%) |
May 17, 2019 | 4978 | 4987 | 4926 | 4926 | 0 | +0.00(+0.00%) |
May 16, 2019 | 4978 | 4987 | 4926 | 4926 | 0 | -79.66(-1.59%) |
May 15, 2019 | 5019 | 5023 | 4972 | 5005 | 0 | -13.69(-0.27%) |
May 14, 2019 | 4970 | 5023 | 4967 | 5019 | 0 | +48.92(+0.98%) |
May 13, 2019 | 5051 | 5080 | 4970 | 4970 | 0 | -80.56(-1.60%) |
May 10, 2019 | 5046 | 5073 | 5008 | 5051 | 0 | +0.00(+0.00%) |
May 09, 2019 | 5046 | 5073 | 5008 | 5051 | 0 | -9.90(-0.20%) |
May 08, 2019 | 5079 | 5080 | 5036 | 5060 | 0 | -18.17(-0.36%) |
May 07, 2019 | 5124 | 5125 | 5069 | 5079 | 0 | -45.57(-0.89%) |
May 06, 2019 | 5132 | 5143 | 5086 | 5124 | 0 | -8.11(-0.16%) |
May 03, 2019 | 5142 | 5179 | 5132 | 5132 | 0 | +0.00(+0.00%) |