Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10773 | 10773 | 10715 | 10732 | 0 | -92.00(-0.85%) |
Jul 30, 2019 | 10824 | 10836 | 10754 | 10824 | 0 | -7.10(-0.07%) |
Jul 29, 2019 | 10910 | 10927 | 10828 | 10831 | 0 | -54.80(-0.50%) |
Jul 28, 2019 | 10873 | 10906 | 10863 | 10886 | 0 | -6.30(-0.06%) |
Jul 25, 2019 | 10898 | 10907 | 10879 | 10892 | 0 | -49.40(-0.45%) |
Jul 24, 2019 | 10892 | 10946 | 10879 | 10941 | 0 | +5.60(+0.05%) |
Jul 23, 2019 | 10970 | 10976 | 10913 | 10936 | 0 | -11.50(-0.11%) |
Jul 22, 2019 | 10964 | 10994 | 10932 | 10947 | 0 | +2.80(+0.03%) |
Jul 21, 2019 | 10910 | 10950 | 10909 | 10944 | 0 | +71.30(+0.66%) |
Jul 18, 2019 | 10862 | 10920 | 10862 | 10873 | 0 | +73.90(+0.68%) |
Jul 17, 2019 | 10822 | 10835 | 10792 | 10799 | 0 | -29.20(-0.27%) |
Jul 16, 2019 | 10861 | 10861 | 10804 | 10828 | 0 | -57.50(-0.53%) |
Jul 15, 2019 | 10865 | 10900 | 10865 | 10886 | 0 | +9.60(+0.09%) |
Jul 14, 2019 | 10820 | 10881 | 10770 | 10876 | 0 | +52.10(+0.48%) |
Jul 11, 2019 | 10855 | 10868 | 10824 | 10824 | 0 | -19.10(-0.18%) |
Jul 10, 2019 | 10818 | 10856 | 10800 | 10843 | 0 | +44.90(+0.42%) |
Jul 09, 2019 | 10723 | 10810 | 10723 | 10798 | 0 | +95.70(+0.89%) |
Jul 08, 2019 | 10730 | 10734 | 10681 | 10703 | 0 | -48.40(-0.45%) |
Jul 07, 2019 | 10743 | 10781 | 10709 | 10751 | 0 | -34.50(-0.32%) |
Jul 04, 2019 | 10786 | 10812 | 10757 | 10786 | 0 | +9.80(+0.09%) |
Jul 03, 2019 | 10756 | 10791 | 10751 | 10776 | 0 | +32.10(+0.30%) |
Jul 02, 2019 | 10793 | 10813 | 10721 | 10744 | 0 | -121.30(-1.12%) |
Jul 01, 2019 | 10878 | 10888 | 10844 | 10865 | 0 | -30.40(-0.28%) |
Jun 30, 2019 | 10821 | 10915 | 10821 | 10896 | 0 | +164.70(+1.53%) |
Jun 27, 2019 | 10787 | 10788 | 10719 | 10731 | 0 | -43.10(-0.40%) |
Jun 26, 2019 | 10674 | 10800 | 10674 | 10774 | 0 | +121.40(+1.14%) |
Jun 25, 2019 | 10661 | 10691 | 10645 | 10652 | 0 | -54.20(-0.51%) |
Jun 24, 2019 | 10777 | 10788 | 10693 | 10707 | 0 | -72.80(-0.68%) |
Jun 23, 2019 | 10734 | 10786 | 10696 | 10780 | 0 | -24.30(-0.22%) |
Jun 20, 2019 | 10818 | 10840 | 10774 | 10804 | 0 | +18.80(+0.17%) |
Jun 19, 2019 | 10749 | 10799 | 10745 | 10785 | 0 | +9.70(+0.09%) |
Jun 18, 2019 | 10650 | 10779 | 10650 | 10775 | 0 | +208.60(+1.97%) |
Jun 17, 2019 | 10547 | 10574 | 10522 | 10567 | 0 | +36.20(+0.34%) |
Jun 16, 2019 | 10489 | 10563 | 10474 | 10530 | 0 | +5.80(+0.06%) |
Jun 13, 2019 | 10546 | 10569 | 10518 | 10525 | 0 | -36.30(-0.34%) |
Jun 12, 2019 | 10582 | 10617 | 10540 | 10561 | 0 | -54.70(-0.52%) |
Jun 11, 2019 | 10606 | 10631 | 10566 | 10616 | 0 | +7.90(+0.07%) |
Jun 10, 2019 | 10568 | 10638 | 10548 | 10608 | 0 | +41.30(+0.39%) |
Jun 09, 2019 | 10486 | 10566 | 10466 | 10566 | 0 | +157.30(+1.51%) |
Jun 05, 2019 | 10410 | 10429 | 10371 | 10409 | 0 | -52.40(-0.50%) |
Jun 04, 2019 | 10498 | 10541 | 10446 | 10462 | 0 | +32.50(+0.31%) |
Jun 03, 2019 | 10500 | 10518 | 10422 | 10429 | 0 | -71.00(-0.68%) |
Jun 02, 2019 | 10482 | 10511 | 10384 | 10500 | 0 | +1.60(+0.02%) |
May 30, 2019 | 10386 | 10515 | 10369 | 10498 | 0 | +115.50(+1.11%) |
May 29, 2019 | 10307 | 10384 | 10306 | 10383 | 0 | +81.20(+0.79%) |
May 28, 2019 | 10277 | 10308 | 10227 | 10302 | 0 | -10.50(-0.10%) |
May 27, 2019 | 10349 | 10362 | 10312 | 10312 | 0 | -21.80(-0.21%) |
May 26, 2019 | 10344 | 10365 | 10305 | 10334 | 0 | +5.80(+0.06%) |
May 23, 2019 | 10313 | 10371 | 10309 | 10328 | 0 | +19.90(+0.19%) |
May 22, 2019 | 10404 | 10404 | 10290 | 10308 | 0 | -148.80(-1.42%) |
May 21, 2019 | 10481 | 10521 | 10454 | 10457 | 0 | -7.30(-0.07%) |
May 20, 2019 | 10362 | 10477 | 10342 | 10464 | 0 | +66.10(+0.64%) |
May 19, 2019 | 10405 | 10466 | 10385 | 10398 | 0 | +14.30(+0.14%) |
May 16, 2019 | 10509 | 10565 | 10384 | 10384 | 0 | -90.50(-0.86%) |
May 15, 2019 | 10557 | 10574 | 10475 | 10475 | 0 | -86.10(-0.82%) |
May 14, 2019 | 10535 | 10612 | 10535 | 10561 | 0 | +41.50(+0.39%) |
May 13, 2019 | 10480 | 10545 | 10363 | 10519 | 0 | -39.10(-0.37%) |
May 12, 2019 | 10684 | 10693 | 10549 | 10558 | 0 | -154.70(-1.44%) |
May 09, 2019 | 10752 | 10835 | 10669 | 10713 | 0 | -20.70(-0.19%) |
May 08, 2019 | 10910 | 10910 | 10733 | 10734 | 0 | -190.00(-1.74%) |
May 07, 2019 | 10938 | 10947 | 10867 | 10924 | 0 | -63.40(-0.58%) |
May 06, 2019 | 10914 | 11005 | 10914 | 10987 | 0 | +90.00(+0.83%) |
May 05, 2019 | 11005 | 11005 | 10870 | 10897 | 0 | -199.20(-1.80%) |
May 02, 2019 | 11038 | 11097 | 11019 | 11096 | 0 | +91.80(+0.83%) |