Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 312000 | 314390 | 308666 | 308666 | 174 | -3764.00(-1.20%) |
Jul 30, 2019 | 311650 | 312822 | 310805 | 312430 | 202 | -1099.00(-0.35%) |
Jul 29, 2019 | 314833 | 314833 | 312977 | 313529 | 182 | -1471.00(-0.47%) |
Jul 26, 2019 | 310977 | 315000 | 310274 | 315000 | 200 | +4250.00(+1.37%) |
Jul 25, 2019 | 312000 | 312290 | 309980 | 310750 | 202 | -1250.00(-0.40%) |
Jul 24, 2019 | 308750 | 312000 | 308675 | 312000 | 203 | +2660.00(+0.86%) |
Jul 23, 2019 | 309110 | 309850 | 307600 | 309340 | 330 | +2205.00(+0.72%) |
Jul 22, 2019 | 308500 | 309500 | 306623 | 307135 | 348 | -2083.00(-0.67%) |
Jul 19, 2019 | 312600 | 312875 | 309200 | 309218 | 200 | -2785.00(-0.89%) |
Jul 18, 2019 | 310770 | 313595 | 310770 | 312003 | 554 | +403.00(+0.13%) |
Jul 17, 2019 | 318325 | 318500 | 311115 | 311600 | 460 | -7673.00(-2.40%) |
Jul 16, 2019 | 321574 | 322300 | 319250 | 319273 | 205 | -1027.00(-0.32%) |
Jul 15, 2019 | 321108 | 321500 | 319455 | 320300 | 143 | -793.00(-0.25%) |
Jul 12, 2019 | 319750 | 321093 | 318832 | 321093 | 100 | +1256.00(+0.39%) |
Jul 11, 2019 | 320905 | 321883 | 319453 | 319837 | 396 | -754.00(-0.24%) |
Jul 10, 2019 | 323000 | 324711 | 320591 | 320591 | 212 | -1609.00(-0.50%) |
Jul 09, 2019 | 321000 | 322347 | 319500 | 322200 | 128 | -251.00(-0.08%) |
Jul 08, 2019 | 321400 | 323567 | 320974 | 322451 | 129 | -698.00(-0.22%) |
Jul 05, 2019 | 322600 | 323642 | 320918 | 323149 | 100 | +249.00(+0.08%) |
Jul 03, 2019 | 321815 | 322900 | 319120 | 322900 | 100 | +1385.00(+0.43%) |
Jul 02, 2019 | 320600 | 323250 | 320413 | 321515 | 188 | -376.00(-0.12%) |
Jul 01, 2019 | 321032 | 322700 | 319943 | 321891 | 433 | +3541.00(+1.11%) |
Jun 28, 2019 | 319400 | 319960 | 317107 | 318350 | 200 | +65.00(+0.02%) |
Jun 27, 2019 | 313200 | 318750 | 313200 | 318285 | 385 | +5580.00(+1.78%) |
Jun 26, 2019 | 312385 | 315000 | 312350 | 312705 | 223 | +5.00(+0.00%) |
Jun 25, 2019 | 310500 | 312700 | 309513 | 312700 | 337 | +2050.00(+0.66%) |
Jun 24, 2019 | 309000 | 311300 | 309000 | 310650 | 154 | +1650.00(+0.53%) |
Jun 21, 2019 | 311378 | 313100 | 309000 | 309000 | 200 | -3900.00(-1.25%) |
Jun 20, 2019 | 312600 | 313000 | 309120 | 312900 | 305 | +1934.00(+0.62%) |
Jun 19, 2019 | 309740 | 312450 | 309550 | 310966 | 270 | +2081.00(+0.67%) |
Jun 18, 2019 | 306915 | 309800 | 306410 | 308885 | 278 | +3405.00(+1.11%) |
Jun 17, 2019 | 308206 | 308206 | 305000 | 305480 | 133 | -2726.00(-0.88%) |
Jun 14, 2019 | 306695 | 308800 | 306320 | 308206 | 100 | +761.00(+0.25%) |
Jun 13, 2019 | 307000 | 308550 | 306795 | 307445 | 154 | +249.00(+0.08%) |
Jun 12, 2019 | 309400 | 310086 | 306465 | 307196 | 197 | -3042.00(-0.98%) |
Jun 11, 2019 | 313190 | 313600 | 309315 | 310238 | 163 | -1286.00(-0.41%) |
Jun 10, 2019 | 310460 | 312500 | 310280 | 311524 | 199 | +2259.00(+0.73%) |
Jun 07, 2019 | 310000 | 310500 | 308940 | 309265 | 200 | +1365.00(+0.44%) |
Jun 06, 2019 | 305306 | 308566 | 305200 | 307900 | 406 | +1500.00(+0.49%) |
Jun 05, 2019 | 305300 | 306543 | 303400 | 306400 | 162 | +2400.00(+0.79%) |
Jun 04, 2019 | 301790 | 304000 | 301500 | 304000 | 205 | +4258.00(+1.42%) |
Jun 03, 2019 | 297000 | 299775 | 296623 | 299742 | 271 | +2682.00(+0.90%) |
May 31, 2019 | 298000 | 299339 | 296800 | 297060 | 200 | -3817.00(-1.27%) |
May 30, 2019 | 300025 | 301662 | 300025 | 300877 | 188 | +1017.00(+0.34%) |
May 29, 2019 | 300100 | 300810 | 298070 | 299860 | 386 | -1190.00(-0.40%) |
May 28, 2019 | 304350 | 304500 | 301000 | 301050 | 258 | -1950.00(-0.64%) |
May 24, 2019 | 304540 | 305000 | 302850 | 303000 | 100 | -1115.00(-0.37%) |
May 23, 2019 | 303000 | 304200 | 300593 | 304115 | 420 | -185.00(-0.06%) |
May 22, 2019 | 305234 | 306355 | 304188 | 304300 | 122 | -1925.00(-0.63%) |
May 21, 2019 | 306000 | 307481 | 305400 | 306225 | 164 | +863.00(+0.28%) |
May 20, 2019 | 305100 | 305975 | 304138 | 305362 | 112 | -993.00(-0.32%) |
May 17, 2019 | 305450 | 309023 | 305150 | 306355 | 100 | -1581.00(-0.51%) |
May 16, 2019 | 308000 | 311000 | 307690 | 307936 | 161 | +2356.00(+0.77%) |
May 15, 2019 | 306000 | 307595 | 303475 | 305580 | 234 | -1270.00(-0.41%) |
May 14, 2019 | 310100 | 312081 | 306666 | 306850 | 308 | -1510.00(-0.49%) |
May 13, 2019 | 309750 | 311000 | 308360 | 308360 | 494 | -7140.00(-2.26%) |
May 10, 2019 | 310850 | 315910 | 308601 | 315500 | 400 | +1100.00(+0.35%) |
May 09, 2019 | 313500 | 314890 | 308325 | 314400 | 415 | -350.00(-0.11%) |
May 08, 2019 | 314900 | 324000 | 312500 | 314750 | 412 | -370.00(-0.12%) |
May 07, 2019 | 316400 | 317755 | 312000 | 315120 | 657 | -4880.00(-1.52%) |
May 06, 2019 | 322250 | 322250 | 317390 | 320000 | 609 | -7766.00(-2.37%) |
May 03, 2019 | 326000 | 328555 | 325385 | 327766 | 200 | +3552.00(+1.10%) |
May 02, 2019 | 325000 | 326557 | 322861 | 324214 | 200 | -1686.00(-0.52%) |