Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5512 | 5539 | 5503 | 5519 | 0 | +7.83(+0.14%) |
Jul 30, 2019 | 5611 | 5611 | 5497 | 5511 | 0 | -90.03(-1.61%) |
Jul 29, 2019 | 5599 | 5624 | 5591 | 5601 | 0 | -8.95(-0.16%) |
Jul 26, 2019 | 5573 | 5614 | 5569 | 5610 | 0 | +32.00(+0.57%) |
Jul 25, 2019 | 5647 | 5673 | 5550 | 5578 | 0 | -27.82(-0.50%) |
Jul 24, 2019 | 5618 | 5627 | 5583 | 5606 | 0 | -12.29(-0.22%) |
Jul 23, 2019 | 5591 | 5639 | 5581 | 5618 | 0 | +51.14(+0.92%) |
Jul 22, 2019 | 5550 | 5576 | 5546 | 5567 | 0 | +14.68(+0.26%) |
Jul 19, 2019 | 5581 | 5598 | 5534 | 5552 | 0 | +1.79(+0.03%) |
Jul 18, 2019 | 5538 | 5586 | 5533 | 5551 | 0 | -21.16(-0.38%) |
Jul 17, 2019 | 5602 | 5621 | 5568 | 5572 | 0 | -42.67(-0.76%) |
Jul 16, 2019 | 5574 | 5627 | 5573 | 5614 | 0 | +36.17(+0.65%) |
Jul 15, 2019 | 5581 | 5606 | 5551 | 5578 | 0 | +5.35(+0.10%) |
Jul 12, 2019 | 5559 | 5588 | 5553 | 5573 | 0 | +20.91(+0.38%) |
Jul 11, 2019 | 5590 | 5592 | 5549 | 5552 | 0 | -15.64(-0.28%) |
Jul 10, 2019 | 5562 | 5606 | 5558 | 5568 | 0 | -4.51(-0.08%) |
Jul 09, 2019 | 5578 | 5583 | 5545 | 5572 | 0 | -17.09(-0.31%) |
Jul 08, 2019 | 5580 | 5599 | 5573 | 5589 | 0 | -4.53(-0.08%) |
Jul 05, 2019 | 5614 | 5617 | 5573 | 5594 | 0 | -27.01(-0.48%) |
Jul 04, 2019 | 5623 | 5630 | 5613 | 5621 | 0 | +1.92(+0.03%) |
Jul 03, 2019 | 5579 | 5619 | 5579 | 5619 | 0 | +41.99(+0.75%) |
Jul 02, 2019 | 5578 | 5583 | 5557 | 5577 | 0 | +8.91(+0.16%) |
Jul 01, 2019 | 5584 | 5611 | 5568 | 5568 | 0 | +28.94(+0.52%) |
Jun 28, 2019 | 5491 | 5545 | 5486 | 5539 | 0 | +45.36(+0.83%) |
Jun 27, 2019 | 5508 | 5511 | 5466 | 5494 | 0 | -7.11(-0.13%) |
Jun 26, 2019 | 5505 | 5531 | 5497 | 5501 | 0 | -13.85(-0.25%) |
Jun 25, 2019 | 5500 | 5524 | 5500 | 5515 | 0 | -7.14(-0.13%) |
Jun 24, 2019 | 5534 | 5547 | 5514 | 5522 | 0 | -6.62(-0.12%) |
Jun 21, 2019 | 5534 | 5582 | 5518 | 5528 | 0 | -7.24(-0.13%) |
Jun 20, 2019 | 5551 | 5564 | 5536 | 5536 | 0 | +17.12(+0.31%) |
Jun 19, 2019 | 5513 | 5522 | 5497 | 5518 | 0 | +8.72(+0.16%) |
Jun 18, 2019 | 5386 | 5516 | 5376 | 5510 | 0 | +118.78(+2.20%) |
Jun 17, 2019 | 5371 | 5409 | 5368 | 5391 | 0 | +23.33(+0.43%) |
Jun 14, 2019 | 5367 | 5369 | 5342 | 5368 | 0 | -8.01(-0.15%) |
Jun 13, 2019 | 5362 | 5393 | 5353 | 5376 | 0 | +0.71(+0.01%) |
Jun 12, 2019 | 5379 | 5395 | 5359 | 5375 | 0 | -33.53(-0.62%) |
Jun 11, 2019 | 5383 | 5432 | 5381 | 5408 | 0 | +25.95(+0.48%) |
Jun 10, 2019 | 5382 | 5397 | 5370 | 5382 | 0 | +18.45(+0.34%) |
Jun 07, 2019 | 5300 | 5390 | 5300 | 5364 | 0 | +85.62(+1.62%) |
Jun 06, 2019 | 5294 | 5333 | 5265 | 5278 | 0 | -13.57(-0.26%) |
Jun 05, 2019 | 5271 | 5307 | 5266 | 5292 | 0 | +23.74(+0.45%) |
Jun 04, 2019 | 5204 | 5279 | 5192 | 5268 | 0 | +26.80(+0.51%) |
Jun 03, 2019 | 5172 | 5241 | 5152 | 5241 | 0 | +33.83(+0.65%) |
May 31, 2019 | 5199 | 5208 | 5161 | 5208 | 0 | -41.28(-0.79%) |
May 30, 2019 | 5242 | 5258 | 5230 | 5249 | 0 | +26.79(+0.51%) |
May 29, 2019 | 5249 | 5253 | 5204 | 5222 | 0 | -90.57(-1.70%) |
May 28, 2019 | 5343 | 5351 | 5301 | 5313 | 0 | -23.50(-0.44%) |
May 27, 2019 | 5341 | 5364 | 5323 | 5336 | 0 | +19.68(+0.37%) |
May 24, 2019 | 5308 | 5338 | 5303 | 5317 | 0 | +35.14(+0.67%) |
May 23, 2019 | 5335 | 5340 | 5273 | 5281 | 0 | -97.61(-1.81%) |
May 22, 2019 | 5382 | 5400 | 5345 | 5379 | 0 | -6.48(-0.12%) |
May 21, 2019 | 5373 | 5395 | 5350 | 5385 | 0 | +26.87(+0.50%) |
May 20, 2019 | 5425 | 5439 | 5333 | 5359 | 0 | -79.64(-1.46%) |
May 17, 2019 | 5428 | 5451 | 5402 | 5438 | 0 | -9.88(-0.18%) |
May 16, 2019 | 5365 | 5448 | 5347 | 5448 | 0 | +73.85(+1.37%) |
May 15, 2019 | 5348 | 5374 | 5297 | 5374 | 0 | +32.91(+0.62%) |
May 14, 2019 | 5292 | 5341 | 5289 | 5341 | 0 | +78.78(+1.50%) |
May 13, 2019 | 5332 | 5334 | 5248 | 5263 | 0 | -64.87(-1.22%) |
May 10, 2019 | 5354 | 5372 | 5312 | 5327 | 0 | +14.28(+0.27%) |
May 09, 2019 | 5358 | 5364 | 5307 | 5313 | 0 | -104.43(-1.93%) |
May 08, 2019 | 5389 | 5426 | 5378 | 5418 | 0 | +21.84(+0.40%) |
May 07, 2019 | 5479 | 5490 | 5388 | 5396 | 0 | -87.77(-1.60%) |
May 06, 2019 | 5451 | 5490 | 5423 | 5484 | 0 | -65.32(-1.18%) |
May 03, 2019 | 5537 | 5563 | 5536 | 5549 | 0 | +9.98(+0.18%) |