Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1215 | 1485 | 1215 | 1350 | 400 | +116.44(+9.44%) |
Jul 30, 2019 | 1255 | 1255 | 1191 | 1234 | 92 | +18.56(+1.53%) |
Jul 29, 2019 | 1316 | 1350 | 1181 | 1215 | 165 | -76.61(-5.93%) |
Jul 26, 2019 | 1350 | 1350 | 1248 | 1292 | 222 | -58.39(-4.33%) |
Jul 25, 2019 | 1384 | 1451 | 1350 | 1350 | 164 | -33.75(-2.44%) |
Jul 24, 2019 | 1451 | 1498 | 1384 | 1384 | 201 | -67.50(-4.65%) |
Jul 23, 2019 | 1468 | 1507 | 1451 | 1451 | 105 | -67.50(-4.44%) |
Jul 22, 2019 | 1519 | 1552 | 1485 | 1519 | 68 | -18.56(-1.21%) |
Jul 19, 2019 | 1451 | 1537 | 1426 | 1537 | 102 | +119.81(+8.45%) |
Jul 18, 2019 | 1485 | 1552 | 1418 | 1418 | 181 | -55.01(-3.74%) |
Jul 17, 2019 | 1536 | 1544 | 1451 | 1473 | 218 | -46.24(-3.04%) |
Jul 16, 2019 | 1552 | 1586 | 1485 | 1519 | 239 | -63.11(-3.99%) |
Jul 15, 2019 | 1772 | 1822 | 1428 | 1582 | 524 | -159.64(-9.17%) |
Jul 12, 2019 | 1856 | 1873 | 1721 | 1742 | 411 | -114.75(-6.18%) |
Jul 11, 2019 | 1958 | 1958 | 1755 | 1856 | 1,312 | -168.75(-8.33%) |
Jul 10, 2019 | 1890 | 2734 | 1822 | 2025 | 6,604 | +273.71(+15.63%) |
Jul 09, 2019 | 1785 | 1806 | 1721 | 1751 | 404 | +30.04(+1.75%) |
Jul 08, 2019 | 1822 | 1822 | 1721 | 1721 | 172 | -50.62(-2.86%) |
Jul 05, 2019 | 1785 | 1812 | 1716 | 1772 | 109 | +17.54(+1.00%) |
Jul 03, 2019 | 1728 | 1788 | 1704 | 1754 | 125 | -101.92(-5.49%) |
Jul 02, 2019 | 1958 | 1958 | 1721 | 1856 | 308 | -101.25(-5.17%) |
Jul 01, 2019 | 2160 | 2160 | 1856 | 1958 | 596 | -181.24(-8.47%) |
Jun 28, 2019 | 2194 | 2228 | 2092 | 2139 | 163 | -55.01(-2.51%) |
Jun 27, 2019 | 2126 | 2295 | 2059 | 2194 | 467 | +33.75(+1.56%) |
Jun 26, 2019 | 2059 | 2362 | 1924 | 2160 | 541 | +168.75(+8.47%) |
Jun 25, 2019 | 2066 | 2066 | 1924 | 1991 | 155 | -91.46(-4.39%) |
Jun 24, 2019 | 2066 | 2160 | 2025 | 2083 | 186 | -9.45(-0.45%) |
Jun 21, 2019 | 2111 | 2200 | 2010 | 2092 | 249 | -19.58(-0.93%) |
Jun 20, 2019 | 2126 | 2161 | 2059 | 2112 | 61 | -14.51(-0.68%) |
Jun 19, 2019 | 2194 | 2228 | 2059 | 2126 | 135 | -33.75(-1.56%) |
Jun 18, 2019 | 2092 | 2261 | 2025 | 2160 | 133 | +84.38(+4.07%) |
Jun 17, 2019 | 2195 | 2195 | 2076 | 2076 | 45 | -69.87(-3.26%) |
Jun 14, 2019 | 2174 | 2194 | 2093 | 2145 | 32 | -46.57(-2.12%) |
Jun 13, 2019 | 2042 | 2218 | 2042 | 2192 | 34 | +65.81(+3.10%) |
Jun 12, 2019 | 2228 | 2329 | 2025 | 2126 | 63 | -34.76(-1.61%) |
Jun 11, 2019 | 2046 | 2329 | 1976 | 2161 | 264 | +136.01(+6.72%) |
Jun 10, 2019 | 2126 | 2126 | 1924 | 2025 | 244 | -84.04(-3.98%) |
Jun 07, 2019 | 2162 | 2162 | 2035 | 2109 | 57 | -67.50(-3.10%) |
Jun 06, 2019 | 2347 | 2347 | 2025 | 2177 | 106 | -118.46(-5.16%) |
Jun 05, 2019 | 2362 | 2362 | 2295 | 2295 | 54 | -33.75(-1.45%) |
Jun 04, 2019 | 2362 | 2362 | 2261 | 2329 | 65 | +33.75(+1.47%) |
Jun 03, 2019 | 2464 | 2464 | 2261 | 2295 | 61 | -67.50(-2.86%) |
May 31, 2019 | 2481 | 2568 | 2299 | 2362 | 137 | -101.25(-4.11%) |
May 30, 2019 | 2672 | 2672 | 2464 | 2464 | 88 | -97.87(-3.82%) |
May 29, 2019 | 2700 | 2859 | 2514 | 2562 | 146 | -239.63(-8.55%) |
May 28, 2019 | 2768 | 2869 | 2599 | 2801 | 132 | +0.00(+0.00%) |
May 24, 2019 | 2565 | 2869 | 2531 | 2801 | 114 | +232.87(+9.07%) |
May 23, 2019 | 2700 | 2734 | 2464 | 2568 | 168 | -165.37(-6.05%) |
May 22, 2019 | 3038 | 3206 | 2565 | 2734 | 715 | +69.86(+2.62%) |
May 21, 2019 | 2768 | 2768 | 2538 | 2664 | 49 | -36.11(-1.34%) |
May 20, 2019 | 2569 | 2768 | 2489 | 2700 | 96 | +124.88(+4.85%) |
May 17, 2019 | 2599 | 2642 | 2557 | 2575 | 29 | -23.63(-0.91%) |
May 16, 2019 | 2764 | 2766 | 2599 | 2599 | 38 | -91.46(-3.40%) |
May 15, 2019 | 2599 | 2768 | 2565 | 2690 | 84 | -10.47(-0.39%) |
May 14, 2019 | 2699 | 2767 | 2536 | 2701 | 128 | +203.18(+8.14%) |
May 13, 2019 | 2565 | 2666 | 2396 | 2498 | 252 | -36.45(-1.44%) |
May 10, 2019 | 2565 | 2575 | 2477 | 2534 | 69 | +36.45(+1.46%) |
May 09, 2019 | 2565 | 2565 | 2464 | 2498 | 56 | -74.59(-2.90%) |
May 08, 2019 | 2632 | 2700 | 2498 | 2572 | 100 | -49.95(-1.91%) |
May 07, 2019 | 2723 | 2734 | 2599 | 2622 | 71 | -44.21(-1.66%) |
May 06, 2019 | 2599 | 2768 | 2599 | 2666 | 101 | -30.37(-1.13%) |
May 03, 2019 | 2636 | 2700 | 2629 | 2697 | 94 | -3.38(-0.13%) |
May 02, 2019 | 2717 | 2768 | 2582 | 2700 | 117 | -101.25(-3.61%) |