Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2019 | 7162 | 7187 | 7080 | 7185 | 0 | +23.09(+0.32%) |
May 31, 2019 | 7218 | 7218 | 7131 | 7162 | 0 | +0.00(+0.00%) |
May 30, 2019 | 7218 | 7218 | 7131 | 7162 | 0 | -23.59(-0.33%) |
May 29, 2019 | 7269 | 7269 | 7151 | 7185 | 0 | -83.65(-1.15%) |
May 28, 2019 | 7278 | 7315 | 7263 | 7269 | 0 | -8.78(-0.12%) |
May 24, 2019 | 7231 | 7303 | 7231 | 7278 | 0 | +0.00(+0.00%) |
May 23, 2019 | 7231 | 7303 | 7231 | 7278 | 0 | -56.46(-0.77%) |
May 22, 2019 | 7329 | 7373 | 7314 | 7334 | 0 | +5.27(+0.07%) |
May 21, 2019 | 7311 | 7370 | 7311 | 7329 | 0 | +18.04(+0.25%) |
May 20, 2019 | 7349 | 7360 | 7269 | 7311 | 0 | -37.74(-0.51%) |
May 17, 2019 | 7354 | 7354 | 7307 | 7349 | 0 | +0.00(+0.00%) |
May 16, 2019 | 7354 | 7354 | 7307 | 7349 | 0 | +51.67(+0.71%) |
May 15, 2019 | 7242 | 7304 | 7223 | 7297 | 0 | +55.35(+0.76%) |
May 14, 2019 | 7164 | 7242 | 7164 | 7242 | 0 | +77.92(+1.09%) |
May 13, 2019 | 7203 | 7217 | 7151 | 7164 | 0 | -39.61(-0.55%) |
May 10, 2019 | 7207 | 7268 | 7190 | 7203 | 0 | +0.00(+0.00%) |
May 09, 2019 | 7207 | 7268 | 7190 | 7203 | 0 | -67.71(-0.93%) |
May 08, 2019 | 7260 | 7278 | 7223 | 7271 | 0 | +10.53(+0.15%) |
May 07, 2019 | 7381 | 7381 | 7251 | 7260 | 0 | -120.17(-1.63%) |
May 03, 2019 | 7351 | 7418 | 7350 | 7381 | 0 | +0.00(+0.00%) |
May 02, 2019 | 7351 | 7418 | 7350 | 7381 | 0 | -4.62(-0.06%) |
May 01, 2019 | 7418 | 7446 | 7380 | 7385 | 0 | -32.96(-0.44%) |
Apr 30, 2019 | 7441 | 7451 | 7394 | 7418 | 0 | -22.44(-0.30%) |
Apr 29, 2019 | 7428 | 7456 | 7407 | 7441 | 0 | +12.47(+0.17%) |
Apr 26, 2019 | 7434 | 7442 | 7399 | 7428 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 7434 | 7442 | 7399 | 7428 | 0 | -43.56(-0.58%) |
Apr 24, 2019 | 7523 | 7524 | 7457 | 7472 | 0 | -51.32(-0.68%) |
Apr 23, 2019 | 7460 | 7529 | 7460 | 7523 | 0 | +63.19(+0.85%) |
Apr 18, 2019 | 7471 | 7476 | 7438 | 7460 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 7471 | 7476 | 7438 | 7460 | 0 | -10.04(-0.13%) |
Apr 16, 2019 | 7437 | 7486 | 7437 | 7470 | 0 | +33.05(+0.44%) |
Apr 15, 2019 | 7437 | 7447 | 7420 | 7437 | 0 | -0.19(-0.00%) |
Apr 12, 2019 | 7418 | 7455 | 7415 | 7437 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 7418 | 7455 | 7415 | 7437 | 0 | +15.15(+0.20%) |
Apr 10, 2019 | 7426 | 7441 | 7409 | 7422 | 0 | -3.66(-0.05%) |
Apr 09, 2019 | 7452 | 7478 | 7413 | 7426 | 0 | -26.32(-0.35%) |
Apr 08, 2019 | 7447 | 7460 | 7420 | 7452 | 0 | +5.02(+0.07%) |
Apr 04, 2019 | 7402 | 7461 | 7401 | 7447 | 0 | +28.59(+0.39%) |
Apr 03, 2019 | 7391 | 7418 | 7381 | 7418 | 0 | +27.16(+0.37%) |
Apr 02, 2019 | 7317 | 7404 | 7317 | 7391 | 0 | +73.74(+1.01%) |