Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 16447 | 16470 | 16282 | 16407 | 0 | -59.50(-0.36%) |
Jul 30, 2019 | 16434 | 16474 | 16418 | 16466 | 0 | -26.10(-0.16%) |
Jul 29, 2019 | 16549 | 16549 | 16476 | 16492 | 0 | -38.80(-0.23%) |
Jul 26, 2019 | 16533 | 16556 | 16522 | 16531 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 16533 | 16556 | 16522 | 16531 | 0 | -80.80(-0.49%) |
Jul 24, 2019 | 16536 | 16624 | 16531 | 16612 | 0 | +39.10(+0.24%) |
Jul 23, 2019 | 16582 | 16590 | 16530 | 16573 | 0 | +53.80(+0.33%) |
Jul 22, 2019 | 16505 | 16530 | 16501 | 16519 | 0 | +33.00(+0.20%) |
Jul 19, 2019 | 16537 | 16574 | 16486 | 16486 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 16537 | 16574 | 16486 | 16486 | 0 | +1.70(+0.01%) |
Jul 17, 2019 | 16509 | 16535 | 16469 | 16484 | 0 | -18.20(-0.11%) |
Jul 16, 2019 | 16487 | 16522 | 16467 | 16502 | 0 | -8.40(-0.05%) |
Jul 15, 2019 | 16506 | 16524 | 16475 | 16511 | 0 | +22.70(+0.14%) |
Jul 12, 2019 | 16526 | 16528 | 16476 | 16488 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 16526 | 16528 | 16476 | 16488 | 0 | -75.20(-0.45%) |
Jul 10, 2019 | 16582 | 16642 | 16527 | 16563 | 0 | +18.10(+0.11%) |
Jul 09, 2019 | 16437 | 16545 | 16422 | 16545 | 0 | +82.30(+0.50%) |
Jul 08, 2019 | 16473 | 16495 | 16458 | 16463 | 0 | -79.10(-0.48%) |
Jul 05, 2019 | 16529 | 16547 | 16470 | 16542 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 16529 | 16547 | 16470 | 16542 | 0 | -46.80(-0.28%) |
Jul 03, 2019 | 16570 | 16598 | 16558 | 16589 | 0 | +117.50(+0.71%) |
Jul 02, 2019 | 16464 | 16473 | 16382 | 16471 | 0 | +89.10(+0.54%) |
Jun 28, 2019 | 16329 | 16382 | 16303 | 16382 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 16329 | 16382 | 16303 | 16382 | 0 | +70.00(+0.43%) |
Jun 26, 2019 | 16394 | 16394 | 16302 | 16312 | 0 | -59.10(-0.36%) |
Jun 25, 2019 | 16505 | 16515 | 16371 | 16371 | 0 | -152.20(-0.92%) |
Jun 24, 2019 | 16527 | 16548 | 16507 | 16524 | 0 | -1.90(-0.01%) |
Jun 21, 2019 | 16559 | 16559 | 16508 | 16525 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 16559 | 16559 | 16508 | 16525 | 0 | +13.60(+0.08%) |
Jun 19, 2019 | 16515 | 16530 | 16492 | 16512 | 0 | +8.50(+0.05%) |
Jun 18, 2019 | 16451 | 16527 | 16449 | 16503 | 0 | +149.80(+0.92%) |
Jun 17, 2019 | 16302 | 16360 | 16286 | 16354 | 0 | +51.60(+0.32%) |
Jun 14, 2019 | 16228 | 16325 | 16191 | 16302 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 16228 | 16325 | 16191 | 16302 | 0 | +74.70(+0.46%) |
Jun 12, 2019 | 16202 | 16253 | 16200 | 16227 | 0 | -21.60(-0.13%) |
Jun 11, 2019 | 16290 | 16302 | 16228 | 16249 | 0 | +32.50(+0.20%) |
Jun 10, 2019 | 16234 | 16262 | 16202 | 16216 | 0 | -14.70(-0.09%) |
Jun 07, 2019 | 16237 | 16277 | 16221 | 16231 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 16237 | 16277 | 16221 | 16231 | 0 | +18.30(+0.11%) |
Jun 05, 2019 | 16220 | 16225 | 16129 | 16213 | 0 | +46.50(+0.29%) |
Jun 04, 2019 | 16076 | 16166 | 16027 | 16166 | 0 | +150.30(+0.94%) |
Jun 03, 2019 | 16054 | 16106 | 15961 | 16016 | 0 | -21.60(-0.13%) |
May 31, 2019 | 15998 | 16047 | 15963 | 16038 | 0 | +0.00(+0.00%) |
May 30, 2019 | 15998 | 16047 | 15963 | 16038 | 0 | -94.00(-0.58%) |
May 29, 2019 | 16196 | 16215 | 16105 | 16132 | 0 | -166.00(-1.02%) |
May 28, 2019 | 16327 | 16356 | 16266 | 16298 | 0 | -49.20(-0.30%) |
May 27, 2019 | 16241 | 16347 | 16238 | 16347 | 0 | +116.70(+0.72%) |
May 24, 2019 | 16222 | 16252 | 16182 | 16230 | 0 | +0.00(+0.00%) |
May 23, 2019 | 16222 | 16252 | 16182 | 16230 | 0 | -97.30(-0.60%) |
May 22, 2019 | 16346 | 16355 | 16309 | 16327 | 0 | -99.20(-0.60%) |
May 21, 2019 | 16383 | 16426 | 16354 | 16426 | 0 | +24.70(+0.15%) |
May 17, 2019 | 16384 | 16456 | 16377 | 16402 | 0 | +0.00(+0.00%) |
May 16, 2019 | 16384 | 16456 | 16377 | 16402 | 0 | +83.70(+0.51%) |
May 15, 2019 | 16238 | 16341 | 16230 | 16318 | 0 | +33.60(+0.21%) |
May 14, 2019 | 16227 | 16321 | 16206 | 16284 | 0 | +91.10(+0.56%) |
May 13, 2019 | 16158 | 16200 | 16111 | 16193 | 0 | -104.10(-0.64%) |
May 10, 2019 | 16278 | 16352 | 16139 | 16298 | 0 | +0.00(+0.00%) |
May 09, 2019 | 16278 | 16352 | 16139 | 16298 | 0 | -99.90(-0.61%) |
May 08, 2019 | 16349 | 16451 | 16347 | 16397 | 0 | +39.60(+0.24%) |
May 07, 2019 | 16378 | 16408 | 16318 | 16358 | 0 | -135.70(-0.82%) |
May 06, 2019 | 16333 | 16494 | 16327 | 16494 | 0 | -0.90(-0.01%) |
May 03, 2019 | 16468 | 16497 | 16430 | 16494 | 0 | +0.00(+0.00%) |
May 02, 2019 | 16468 | 16497 | 16430 | 16494 | 0 | -8.40(-0.05%) |