Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2440 | 2489 | 2180 | 2320 | 230 | -120.00(-4.92%) |
Jul 30, 2019 | 2500 | 2520 | 2380 | 2440 | 103 | -60.00(-2.40%) |
Jul 29, 2019 | 2620 | 2740 | 2340 | 2500 | 217 | -100.00(-3.85%) |
Jul 26, 2019 | 2540 | 2760 | 2340 | 2600 | 107 | +20.00(+0.78%) |
Jul 25, 2019 | 2500 | 2580 | 2300 | 2580 | 128 | +100.00(+4.03%) |
Jul 24, 2019 | 2540 | 2580 | 2480 | 2480 | 42 | -60.00(-2.36%) |
Jul 23, 2019 | 2640 | 2640 | 2520 | 2540 | 77 | -120.00(-4.51%) |
Jul 22, 2019 | 2560 | 2680 | 2523 | 2660 | 58 | +100.00(+3.91%) |
Jul 19, 2019 | 2620 | 2684 | 2460 | 2560 | 91 | -40.00(-1.54%) |
Jul 18, 2019 | 2600 | 2620 | 2540 | 2600 | 41 | +20.00(+0.78%) |
Jul 17, 2019 | 2560 | 2620 | 2540 | 2580 | 38 | +20.00(+0.78%) |
Jul 16, 2019 | 2700 | 2720 | 2520 | 2560 | 67 | -120.00(-4.48%) |
Jul 15, 2019 | 2580 | 2840 | 2500 | 2680 | 168 | +102.00(+3.96%) |
Jul 12, 2019 | 2800 | 2840 | 2460 | 2578 | 250 | -222.00(-7.93%) |
Jul 11, 2019 | 2960 | 3040 | 2800 | 2800 | 94 | -160.00(-5.41%) |
Jul 10, 2019 | 3040 | 3080 | 2840 | 2960 | 73 | -20.00(-0.67%) |
Jul 09, 2019 | 3120 | 3280 | 2960 | 2980 | 171 | -140.00(-4.49%) |
Jul 08, 2019 | 3000 | 3180 | 3000 | 3120 | 145 | +60.00(+1.96%) |
Jul 05, 2019 | 2960 | 3060 | 2760 | 3060 | 94 | +100.00(+3.38%) |
Jul 03, 2019 | 3000 | 3000 | 2940 | 2960 | 56 | -40.00(-1.33%) |
Jul 02, 2019 | 3000 | 3000 | 2920 | 3000 | 79 | +60.00(+2.04%) |
Jul 01, 2019 | 2920 | 3000 | 2917 | 2940 | 45 | +20.00(+0.68%) |
Jun 28, 2019 | 2840 | 2940 | 2800 | 2920 | 62 | +100.00(+3.55%) |
Jun 27, 2019 | 2840 | 2880 | 2740 | 2820 | 50 | -20.00(-0.70%) |
Jun 26, 2019 | 2860 | 2920 | 2760 | 2840 | 26 | -40.00(-1.39%) |
Jun 25, 2019 | 2880 | 2940 | 2740 | 2880 | 304 | +20.00(+0.70%) |
Jun 24, 2019 | 2900 | 2900 | 2740 | 2860 | 90 | -40.00(-1.38%) |
Jun 21, 2019 | 2840 | 2940 | 2840 | 2900 | 126 | +60.00(+2.11%) |
Jun 20, 2019 | 2800 | 2900 | 2760 | 2840 | 148 | +60.00(+2.16%) |
Jun 19, 2019 | 2760 | 2800 | 2760 | 2780 | 29 | +40.00(+1.46%) |
Jun 18, 2019 | 2820 | 2820 | 2740 | 2740 | 67 | -40.00(-1.44%) |
Jun 17, 2019 | 2640 | 2800 | 2620 | 2780 | 79 | +120.00(+4.51%) |
Jun 14, 2019 | 2620 | 2680 | 2590 | 2660 | 35 | +40.00(+1.53%) |
Jun 13, 2019 | 2640 | 2700 | 2600 | 2620 | 48 | -60.00(-2.24%) |
Jun 12, 2019 | 2680 | 2740 | 2520 | 2680 | 132 | +20.00(+0.75%) |
Jun 11, 2019 | 2640 | 2660 | 2500 | 2660 | 90 | +120.00(+4.72%) |
Jun 10, 2019 | 2320 | 2680 | 2310 | 2540 | 302 | +280.00(+12.39%) |
Jun 07, 2019 | 2500 | 2760 | 2160 | 2260 | 559 | +200.00(+9.71%) |
Jun 06, 2019 | 2240 | 2420 | 2040 | 2060 | 113 | -160.20(-7.22%) |
Jun 05, 2019 | 2340 | 2460 | 2200 | 2220 | 51 | -139.80(-5.92%) |
Jun 04, 2019 | 2420 | 2420 | 2100 | 2360 | 123 | -60.00(-2.48%) |
Jun 03, 2019 | 2520 | 2520 | 2400 | 2420 | 55 | -80.00(-3.20%) |
May 31, 2019 | 2500 | 2609 | 2449 | 2500 | 62 | -20.00(-0.79%) |
May 30, 2019 | 2440 | 2580 | 2440 | 2520 | 35 | +80.00(+3.28%) |
May 29, 2019 | 2500 | 2593 | 2440 | 2440 | 44 | -100.00(-3.94%) |
May 28, 2019 | 2680 | 2680 | 2500 | 2540 | 70 | -120.00(-4.51%) |
May 24, 2019 | 2640 | 2700 | 2556 | 2660 | 55 | +0.00(+0.00%) |
May 23, 2019 | 2660 | 2700 | 2400 | 2660 | 151 | -100.00(-3.62%) |
May 22, 2019 | 2900 | 2990 | 2700 | 2760 | 278 | -60.00(-2.13%) |
May 21, 2019 | 2820 | 2860 | 2740 | 2820 | 100 | +40.00(+1.44%) |
May 20, 2019 | 2800 | 2900 | 2780 | 2780 | 53 | -40.00(-1.42%) |
May 17, 2019 | 2920 | 2920 | 2760 | 2820 | 98 | -100.00(-3.42%) |
May 16, 2019 | 2800 | 2940 | 2756 | 2920 | 65 | +180.00(+6.57%) |
May 15, 2019 | 2760 | 2840 | 2700 | 2740 | 80 | -20.00(-0.72%) |
May 14, 2019 | 2740 | 2860 | 2700 | 2760 | 66 | +0.00(+0.00%) |
May 13, 2019 | 2840 | 2900 | 2740 | 2760 | 63 | -100.00(-3.50%) |
May 10, 2019 | 2800 | 2920 | 2780 | 2860 | 45 | -20.00(-0.69%) |
May 09, 2019 | 2900 | 2900 | 2680 | 2880 | 77 | -20.00(-0.69%) |
May 08, 2019 | 2880 | 2940 | 2840 | 2900 | 28 | +20.00(+0.69%) |
May 07, 2019 | 2960 | 3000 | 2820 | 2880 | 33 | -80.00(-2.70%) |
May 06, 2019 | 2980 | 3000 | 2900 | 2960 | 38 | -40.00(-1.33%) |
May 03, 2019 | 2880 | 3000 | 2800 | 3000 | 101 | +40.00(+1.35%) |
May 02, 2019 | 2940 | 2960 | 2801 | 2960 | 42 | -20.00(-0.67%) |