Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13187 | 13197 | 12979 | 13067 | 0 | -120.60(-0.91%) |
Jul 30, 2019 | 13223 | 13223 | 13128 | 13187 | 0 | -35.40(-0.27%) |
Jul 29, 2019 | 13236 | 13249 | 13213 | 13223 | 0 | -12.90(-0.10%) |
Jul 26, 2019 | 13169 | 13244 | 13169 | 13236 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 13169 | 13244 | 13169 | 13236 | 0 | +0.60(+0.00%) |
Jul 24, 2019 | 13172 | 13236 | 13162 | 13235 | 0 | +37.40(+0.28%) |
Jul 23, 2019 | 13110 | 13203 | 13110 | 13198 | 0 | +87.80(+0.67%) |
Jul 22, 2019 | 13112 | 13139 | 13088 | 13110 | 0 | -2.30(-0.02%) |
Jul 19, 2019 | 13169 | 13205 | 13112 | 13112 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 13169 | 13205 | 13112 | 13112 | 0 | -8.00(-0.06%) |
Jul 17, 2019 | 13195 | 13202 | 13119 | 13120 | 0 | -75.10(-0.57%) |
Jul 16, 2019 | 13233 | 13243 | 13186 | 13195 | 0 | -38.30(-0.29%) |
Jul 15, 2019 | 13235 | 13255 | 13220 | 13233 | 0 | -1.50(-0.01%) |
Jul 12, 2019 | 13200 | 13237 | 13199 | 13235 | 0 | +0.10(+0.00%) |
Jul 11, 2019 | 13200 | 13237 | 13199 | 13235 | 0 | +61.50(+0.47%) |
Jul 10, 2019 | 13138 | 13221 | 13138 | 13173 | 0 | +36.30(+0.28%) |
Jul 09, 2019 | 13147 | 13147 | 13092 | 13137 | 0 | -10.20(-0.08%) |
Jul 08, 2019 | 13211 | 13211 | 13136 | 13147 | 0 | -63.70(-0.48%) |
Jul 05, 2019 | 13232 | 13232 | 13115 | 13211 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 13232 | 13232 | 13115 | 13211 | 0 | +58.40(+0.44%) |
Jul 03, 2019 | 13152 | 13240 | 13152 | 13152 | 0 | -87.40(-0.66%) |
Jul 02, 2019 | 13240 | 13240 | 13240 | 13240 | 0 | +112.20(+0.85%) |
Jul 01, 2019 | 13050 | 13192 | 13050 | 13128 | 0 | +78.00(+0.60%) |
Jun 28, 2019 | 12966 | 13056 | 12966 | 13050 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 12966 | 13056 | 12966 | 13050 | 0 | +137.70(+1.07%) |
Jun 26, 2019 | 12937 | 12978 | 12912 | 12912 | 0 | -24.60(-0.19%) |
Jun 25, 2019 | 13020 | 13023 | 12935 | 12937 | 0 | -83.40(-0.64%) |
Jun 24, 2019 | 13047 | 13061 | 13016 | 13020 | 0 | -27.20(-0.21%) |
Jun 21, 2019 | 13068 | 13096 | 13038 | 13047 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 13068 | 13096 | 13038 | 13047 | 0 | +93.10(+0.72%) |
Jun 19, 2019 | 12924 | 12972 | 12908 | 12954 | 0 | +46.60(+0.36%) |
Jun 18, 2019 | 12838 | 12951 | 12838 | 12908 | 0 | +132.00(+1.03%) |
Jun 17, 2019 | 12790 | 12808 | 12770 | 12776 | 0 | -11.70(-0.09%) |
Jun 14, 2019 | 12809 | 12813 | 12768 | 12787 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 12809 | 12813 | 12768 | 12787 | 0 | +2.40(+0.02%) |
Jun 12, 2019 | 12798 | 12819 | 12772 | 12785 | 0 | -29.10(-0.23%) |
Jun 11, 2019 | 12867 | 12901 | 12788 | 12814 | 0 | +11.90(+0.09%) |
Jun 10, 2019 | 12822 | 12860 | 12798 | 12802 | 0 | +36.20(+0.28%) |
Jun 07, 2019 | 12725 | 12815 | 12725 | 12766 | 0 | -0.10(-0.00%) |
Jun 06, 2019 | 12725 | 12815 | 12725 | 12766 | 0 | +151.30(+1.20%) |
Jun 05, 2019 | 12607 | 12618 | 12530 | 12615 | 0 | +54.00(+0.43%) |
Jun 04, 2019 | 12342 | 12564 | 12342 | 12561 | 0 | +218.80(+1.77%) |
Jun 03, 2019 | 12288 | 12373 | 12273 | 12342 | 0 | +77.30(+0.63%) |
May 31, 2019 | 12281 | 12318 | 12238 | 12264 | 0 | +0.00(+0.00%) |
May 30, 2019 | 12281 | 12318 | 12238 | 12264 | 0 | -121.70(-0.98%) |
May 29, 2019 | 12398 | 12405 | 12309 | 12386 | 0 | -79.70(-0.64%) |
May 28, 2019 | 12598 | 12629 | 12464 | 12466 | 0 | -115.50(-0.92%) |
May 24, 2019 | 12596 | 12618 | 12539 | 12581 | 0 | +0.00(+0.00%) |
May 23, 2019 | 12596 | 12581 | 12581 | 12581 | 0 | -90.60(-0.71%) |
May 22, 2019 | 12682 | 12704 | 12652 | 12672 | 0 | -48.60(-0.38%) |
May 21, 2019 | 12668 | 12733 | 12668 | 12721 | 0 | +103.80(+0.82%) |
May 20, 2019 | 12616 | 12668 | 12582 | 12617 | 0 | -40.80(-0.32%) |
May 17, 2019 | 12652 | 12751 | 12643 | 12658 | 0 | +0.00(+0.00%) |
May 16, 2019 | 12652 | 12751 | 12643 | 12658 | 0 | +5.30(+0.04%) |
May 15, 2019 | 12560 | 12682 | 12526 | 12652 | 0 | +32.10(+0.25%) |
May 14, 2019 | 12561 | 12686 | 12560 | 12620 | 0 | +93.50(+0.75%) |
May 13, 2019 | 12617 | 12617 | 12480 | 12527 | 0 | -261.40(-2.04%) |
May 10, 2019 | 12702 | 12820 | 12570 | 12788 | 0 | +0.00(+0.00%) |
May 09, 2019 | 12702 | 12820 | 12570 | 12788 | 0 | +21.50(+0.17%) |
May 08, 2019 | 12767 | 12835 | 12748 | 12767 | 0 | -11.80(-0.09%) |
May 07, 2019 | 12883 | 12883 | 12703 | 12778 | 0 | -198.30(-1.53%) |
May 06, 2019 | 13038 | 13038 | 12851 | 12977 | 0 | -61.20(-0.47%) |
May 03, 2019 | 12977 | 13044 | 12977 | 13038 | 0 | +0.00(+0.00%) |
May 02, 2019 | 12977 | 13044 | 12977 | 13038 | 0 | +91.80(+0.71%) |