Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1166 | 1175 | 1143 | 1149 | 42,621 | -14.49(-1.25%) |
Jul 30, 2019 | 1148 | 1173 | 1147 | 1163 | 47,579 | +14.90(+1.30%) |
Jul 29, 2019 | 1151 | 1164 | 1145 | 1149 | 69,960 | -1.75(-0.15%) |
Jul 26, 2019 | 1151 | 1154 | 1141 | 1150 | 40,348 | -0.77(-0.07%) |
Jul 25, 2019 | 1142 | 1156 | 1135 | 1151 | 54,749 | +9.32(+0.82%) |
Jul 24, 2019 | 1125 | 1142 | 1110 | 1142 | 38,529 | +15.53(+1.38%) |
Jul 23, 2019 | 1138 | 1140 | 1119 | 1126 | 34,974 | -9.25(-0.81%) |
Jul 22, 2019 | 1145 | 1151 | 1135 | 1135 | 86,438 | -7.24(-0.63%) |
Jul 19, 2019 | 1150 | 1170 | 1138 | 1143 | 67,142 | -5.73(-0.50%) |
Jul 18, 2019 | 1148 | 1153 | 1146 | 1148 | 31,750 | -6.14(-0.53%) |
Jul 17, 2019 | 1155 | 1160 | 1144 | 1155 | 29,452 | -1.23(-0.11%) |
Jul 16, 2019 | 1163 | 1164 | 1152 | 1156 | 28,072 | -6.88(-0.59%) |
Jul 15, 2019 | 1161 | 1175 | 1156 | 1163 | 14,929 | -0.17(-0.01%) |
Jul 12, 2019 | 1151 | 1168 | 1147 | 1163 | 42,678 | +13.17(+1.15%) |
Jul 11, 2019 | 1154 | 1162 | 1148 | 1150 | 69,996 | -1.07(-0.09%) |
Jul 10, 2019 | 1152 | 1157 | 1145 | 1151 | 36,580 | +0.71(+0.06%) |
Jul 09, 2019 | 1142 | 1151 | 1136 | 1150 | 97,595 | +3.46(+0.30%) |
Jul 08, 2019 | 1148 | 1153 | 1144 | 1147 | 51,306 | -4.11(-0.36%) |
Jul 05, 2019 | 1134 | 1151 | 1124 | 1151 | 90,970 | +13.96(+1.23%) |
Jul 03, 2019 | 1135 | 1149 | 1133 | 1137 | 30,605 | +7.19(+0.64%) |
Jul 02, 2019 | 1117 | 1130 | 1117 | 1130 | 57,027 | +14.45(+1.30%) |
Jul 01, 2019 | 1108 | 1124 | 1103 | 1115 | 70,951 | +9.39(+0.85%) |
Jun 28, 2019 | 1086 | 1110 | 1083 | 1106 | 96,794 | +25.97(+2.41%) |
Jun 27, 2019 | 1051 | 1082 | 1049 | 1080 | 98,776 | +31.16(+2.97%) |
Jun 26, 2019 | 1069 | 1069 | 1045 | 1049 | 53,196 | -18.01(-1.69%) |
Jun 25, 2019 | 1076 | 1083 | 1063 | 1067 | 93,411 | -10.10(-0.94%) |
Jun 24, 2019 | 1093 | 1094 | 1074 | 1077 | 48,310 | -13.91(-1.28%) |
Jun 21, 2019 | 1098 | 1102 | 1084 | 1091 | 97,218 | -10.85(-0.99%) |
Jun 20, 2019 | 1099 | 1108 | 1095 | 1101 | 62,008 | +3.58(+0.33%) |
Jun 19, 2019 | 1088 | 1101 | 1077 | 1098 | 86,280 | +9.68(+0.89%) |
Jun 18, 2019 | 1100 | 1111 | 1085 | 1088 | 51,332 | -7.14(-0.65%) |
Jun 17, 2019 | 1074 | 1101 | 1068 | 1095 | 63,569 | +17.99(+1.67%) |
Jun 14, 2019 | 1077 | 1084 | 1065 | 1077 | 102,513 | -2.68(-0.25%) |
Jun 13, 2019 | 1101 | 1101 | 1074 | 1080 | 67,541 | -18.07(-1.65%) |
Jun 12, 2019 | 1098 | 1104 | 1091 | 1098 | 36,394 | -1.02(-0.09%) |
Jun 11, 2019 | 1104 | 1107 | 1094 | 1099 | 59,557 | -2.87(-0.26%) |
Jun 10, 2019 | 1118 | 1118 | 1087 | 1102 | 55,303 | -14.95(-1.34%) |
Jun 07, 2019 | 1112 | 1126 | 1105 | 1117 | 29,652 | +4.65(+0.42%) |
Jun 06, 2019 | 1101 | 1114 | 1101 | 1112 | 38,501 | +11.08(+1.01%) |
Jun 05, 2019 | 1088 | 1106 | 1088 | 1101 | 57,355 | +15.14(+1.39%) |
Jun 04, 2019 | 1075 | 1090 | 1072 | 1086 | 45,853 | +21.15(+1.99%) |
Jun 03, 2019 | 1053 | 1071 | 1053 | 1065 | 65,125 | +10.14(+0.96%) |
May 31, 2019 | 1057 | 1062 | 1050 | 1055 | 55,386 | -10.86(-1.02%) |
May 30, 2019 | 1061 | 1075 | 1052 | 1066 | 46,508 | +6.87(+0.65%) |
May 29, 2019 | 1072 | 1072 | 1049 | 1059 | 63,482 | -17.12(-1.59%) |
May 28, 2019 | 1065 | 1084 | 1060 | 1076 | 85,317 | +11.43(+1.07%) |
May 24, 2019 | 1078 | 1078 | 1064 | 1064 | 57,399 | -9.43(-0.88%) |
May 23, 2019 | 1067 | 1077 | 1064 | 1074 | 74,761 | +0.68(+0.06%) |
May 22, 2019 | 1072 | 1082 | 1067 | 1073 | 50,302 | -1.79(-0.17%) |
May 21, 2019 | 1064 | 1079 | 1058 | 1075 | 36,408 | +13.59(+1.28%) |
May 20, 2019 | 1070 | 1071 | 1060 | 1061 | 131,162 | -12.57(-1.17%) |
May 17, 2019 | 1058 | 1081 | 1058 | 1074 | 85,507 | +10.93(+1.03%) |
May 16, 2019 | 1048 | 1064 | 1048 | 1063 | 39,017 | +15.42(+1.47%) |
May 15, 2019 | 1037 | 1056 | 1037 | 1048 | 99,793 | +5.30(+0.51%) |
May 14, 2019 | 1018 | 1051 | 1018 | 1042 | 57,705 | +27.85(+2.75%) |
May 13, 2019 | 1017 | 1022 | 1006 | 1014 | 67,879 | -13.37(-1.30%) |
May 10, 2019 | 1031 | 1041 | 996.04 | 1028 | 74,792 | -8.79(-0.85%) |
May 09, 2019 | 1024 | 1045 | 1021 | 1037 | 129,229 | +8.25(+0.80%) |
May 08, 2019 | 1018 | 1039 | 1018 | 1028 | 133,280 | +10.11(+0.99%) |
May 07, 2019 | 1013 | 1022 | 1000 | 1018 | 62,153 | -0.43(-0.04%) |
May 06, 2019 | 1012 | 1019 | 1009 | 1019 | 99,015 | -0.46(-0.05%) |
May 03, 2019 | 996.38 | 1019 | 994.74 | 1019 | 96,116 | +26.03(+2.62%) |
May 02, 2019 | 984.59 | 994.80 | 979.44 | 993.15 | 78,971 | +7.47(+0.76%) |