Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2019 | 8133 | 8146 | 8048 | 8050 | 0 | -58.13(-0.72%) |
Apr 30, 2019 | 8105 | 8125 | 8051 | 8108 | 0 | -54.08(-0.66%) |
Apr 29, 2019 | 8148 | 8176 | 8136 | 8162 | 0 | +15.45(+0.19%) |
Apr 26, 2019 | 8100 | 8146 | 8061 | 8146 | 0 | +27.72(+0.34%) |
Apr 25, 2019 | 8151 | 8152 | 8075 | 8119 | 0 | +16.67(+0.21%) |
Apr 24, 2019 | 8123 | 8140 | 8102 | 8102 | 0 | -18.81(-0.23%) |
Apr 23, 2019 | 8027 | 8129 | 8024 | 8121 | 0 | +105.55(+1.32%) |
Apr 22, 2019 | 7969 | 8017 | 7966 | 8015 | 0 | +17.21(+0.22%) |
Apr 18, 2019 | 7998 | 7998 | 7998 | 7998 | 0 | +1.98(+0.02%) |
Apr 17, 2019 | 8045 | 8052 | 7973 | 7996 | 0 | -4.15(-0.05%) |
Apr 16, 2019 | 8001 | 8018 | 7979 | 8000 | 0 | +24.22(+0.30%) |
Apr 15, 2019 | 7987 | 7993 | 7934 | 7976 | 0 | -8.15(-0.10%) |
Apr 12, 2019 | 7984 | 7992 | 7953 | 7984 | 0 | +36.80(+0.46%) |
Apr 11, 2019 | 7975 | 7975 | 7933 | 7947 | 0 | -16.88(-0.21%) |
Apr 10, 2019 | 7923 | 7965 | 7917 | 7964 | 0 | +54.96(+0.69%) |
Apr 09, 2019 | 7925 | 7946 | 7898 | 7909 | 0 | -44.60(-0.56%) |
Apr 08, 2019 | 7925 | 7956 | 7892 | 7954 | 0 | +15.19(+0.19%) |
Apr 05, 2019 | 7915 | 7940 | 7909 | 7939 | 0 | +46.91(+0.59%) |
Apr 04, 2019 | 7894 | 7918 | 7845 | 7892 | 0 | -3.77(-0.05%) |
Apr 03, 2019 | 7891 | 7938 | 7871 | 7896 | 0 | +46.86(+0.60%) |
Apr 02, 2019 | 7825 | 7855 | 7811 | 7849 | 0 | +19.78(+0.25%) |