Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8291 | 8300 | 8110 | 8175 | 0 | -98.19(-1.19%) |
Jul 30, 2019 | 8232 | 8295 | 8228 | 8274 | 0 | -19.72(-0.24%) |
Jul 29, 2019 | 8325 | 8325 | 8247 | 8293 | 0 | -36.88(-0.44%) |
Jul 26, 2019 | 8294 | 8340 | 8291 | 8330 | 0 | +91.67(+1.11%) |
Jul 25, 2019 | 8295 | 8296 | 8233 | 8239 | 0 | -82.96(-1.00%) |
Jul 24, 2019 | 8227 | 8322 | 8226 | 8322 | 0 | +70.10(+0.85%) |
Jul 23, 2019 | 8242 | 8252 | 8194 | 8251 | 0 | +47.26(+0.58%) |
Jul 22, 2019 | 8172 | 8218 | 8172 | 8204 | 0 | +57.65(+0.71%) |
Jul 19, 2019 | 8241 | 8246 | 8145 | 8146 | 0 | -60.75(-0.74%) |
Jul 18, 2019 | 8152 | 8216 | 8135 | 8207 | 0 | +22.03(+0.27%) |
Jul 17, 2019 | 8224 | 8231 | 8185 | 8185 | 0 | -37.59(-0.46%) |
Jul 16, 2019 | 8252 | 8260 | 8204 | 8223 | 0 | -35.39(-0.43%) |
Jul 15, 2019 | 8263 | 8265 | 8236 | 8258 | 0 | +14.05(+0.17%) |
Jul 12, 2019 | 8209 | 8246 | 8202 | 8244 | 0 | +48.10(+0.59%) |
Jul 11, 2019 | 8219 | 8226 | 8172 | 8196 | 0 | -6.49(-0.08%) |
Jul 10, 2019 | 8187 | 8229 | 8161 | 8203 | 0 | +60.80(+0.75%) |
Jul 09, 2019 | 8061 | 8147 | 8061 | 8142 | 0 | +43.35(+0.54%) |
Jul 08, 2019 | 8113 | 8113 | 8078 | 8098 | 0 | -63.41(-0.78%) |
Jul 05, 2019 | 8123 | 8172 | 8094 | 8162 | 0 | -8.44(-0.10%) |
Jul 03, 2019 | 8130 | 8170 | 8170 | 8170 | 0 | +61.14(+0.75%) |
Jul 02, 2019 | 8087 | 8109 | 8063 | 8109 | 0 | +17.93(+0.22%) |
Jul 01, 2019 | 8146 | 8150 | 8059 | 8091 | 0 | +84.92(+1.06%) |
Jun 28, 2019 | 7989 | 8010 | 7961 | 8006 | 0 | +38.48(+0.48%) |
Jun 27, 2019 | 7939 | 7977 | 7935 | 7968 | 0 | +57.79(+0.73%) |
Jun 26, 2019 | 7934 | 7974 | 7903 | 7910 | 0 | +25.25(+0.32%) |
Jun 25, 2019 | 8005 | 8007 | 7879 | 7885 | 0 | -120.98(-1.51%) |
Jun 24, 2019 | 8041 | 8048 | 8005 | 8006 | 0 | -26.01(-0.32%) |
Jun 21, 2019 | 8029 | 8073 | 8011 | 8032 | 0 | -19.63(-0.24%) |
Jun 20, 2019 | 8087 | 8089 | 7997 | 8051 | 0 | +64.02(+0.80%) |
Jun 19, 2019 | 7970 | 7999 | 7930 | 7987 | 0 | +33.44(+0.42%) |
Jun 18, 2019 | 7921 | 8005 | 7912 | 7954 | 0 | +108.86(+1.39%) |
Jun 17, 2019 | 7819 | 7866 | 7813 | 7845 | 0 | +48.36(+0.62%) |
Jun 14, 2019 | 7807 | 7819 | 7778 | 7797 | 0 | -40.47(-0.52%) |
Jun 13, 2019 | 7823 | 7848 | 7814 | 7837 | 0 | +44.41(+0.57%) |
Jun 12, 2019 | 7803 | 7819 | 7774 | 7793 | 0 | -29.85(-0.38%) |
Jun 11, 2019 | 7901 | 7910 | 7799 | 7823 | 0 | -0.60(-0.01%) |
Jun 10, 2019 | 7799 | 7895 | 7796 | 7823 | 0 | +81.07(+1.05%) |
Jun 07, 2019 | 7653 | 7767 | 7648 | 7742 | 0 | +126.55(+1.66%) |
Jun 06, 2019 | 7582 | 7634 | 7546 | 7616 | 0 | +40.07(+0.53%) |
Jun 05, 2019 | 7586 | 7589 | 7498 | 7575 | 0 | +48.36(+0.64%) |
Jun 04, 2019 | 7414 | 7530 | 7385 | 7527 | 0 | +194.10(+2.65%) |
Jun 03, 2019 | 7441 | 7458 | 7292 | 7333 | 0 | -120.13(-1.61%) |
May 31, 2019 | 7471 | 7507 | 7448 | 7453 | 0 | -114.57(-1.51%) |
May 30, 2019 | 7565 | 7596 | 7528 | 7568 | 0 | +20.41(+0.27%) |
May 29, 2019 | 7553 | 7581 | 7504 | 7547 | 0 | -60.04(-0.79%) |
May 28, 2019 | 7656 | 7694 | 7604 | 7607 | 0 | -29.66(-0.39%) |
May 24, 2019 | 7676 | 7637 | 7637 | 7637 | 0 | +8.73(+0.11%) |
May 23, 2019 | 7661 | 7665 | 7585 | 7628 | 0 | -122.56(-1.58%) |
May 22, 2019 | 7750 | 7786 | 7738 | 7751 | 0 | -34.88(-0.45%) |
May 21, 2019 | 7766 | 7804 | 7753 | 7786 | 0 | +83.34(+1.08%) |
May 20, 2019 | 7714 | 7747 | 7678 | 7702 | 0 | -113.90(-1.46%) |
May 17, 2019 | 7829 | 7919 | 7810 | 7816 | 0 | -81.77(-1.04%) |
May 16, 2019 | 7833 | 7946 | 7827 | 7898 | 0 | +75.90(+0.97%) |
May 15, 2019 | 7683 | 7839 | 7682 | 7822 | 0 | +87.66(+1.13%) |
May 14, 2019 | 7690 | 7776 | 7665 | 7734 | 0 | +87.47(+1.14%) |
May 13, 2019 | 7720 | 7761 | 7627 | 7647 | 0 | -269.92(-3.41%) |
May 10, 2019 | 7881 | 7949 | 7759 | 7917 | 0 | +6.35(+0.08%) |
May 09, 2019 | 7853 | 7930 | 7796 | 7911 | 0 | -32.73(-0.41%) |
May 08, 2019 | 7946 | 8004 | 7923 | 7943 | 0 | -20.44(-0.26%) |
May 07, 2019 | 8044 | 8071 | 7899 | 7964 | 0 | -159.53(-1.96%) |
May 06, 2019 | 7982 | 8136 | 7982 | 8123 | 0 | -40.71(-0.50%) |
May 03, 2019 | 8093 | 8165 | 8085 | 8164 | 0 | +127.23(+1.58%) |
May 02, 2019 | 8046 | 8094 | 7977 | 8037 | 0 | -12.87(-0.16%) |