Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 672.00 | 702.00 | 645.00 | 660.00 | 787 | -6.00(-0.90%) |
Jul 30, 2019 | 639.00 | 675.00 | 603.00 | 666.00 | 430 | +27.00(+4.23%) |
Jul 29, 2019 | 699.00 | 717.00 | 615.00 | 639.00 | 2,026 | -69.00(-9.75%) |
Jul 26, 2019 | 636.00 | 741.00 | 636.00 | 708.00 | 1,681 | +78.00(+12.38%) |
Jul 25, 2019 | 609.00 | 651.00 | 609.00 | 630.00 | 303 | +18.00(+2.94%) |
Jul 24, 2019 | 573.00 | 624.00 | 555.00 | 612.00 | 899 | +24.00(+4.08%) |
Jul 23, 2019 | 654.00 | 687.00 | 570.00 | 588.00 | 1,669 | -69.00(-10.50%) |
Jul 22, 2019 | 723.00 | 726.00 | 606.00 | 657.00 | 882 | -54.00(-7.59%) |
Jul 19, 2019 | 723.00 | 726.00 | 696.00 | 711.00 | 370 | -18.00(-2.47%) |
Jul 18, 2019 | 810.00 | 813.00 | 666.00 | 729.00 | 1,394 | -75.00(-9.33%) |
Jul 17, 2019 | 822.00 | 837.00 | 795.00 | 804.00 | 411 | -24.00(-2.90%) |
Jul 16, 2019 | 843.00 | 897.00 | 810.00 | 828.00 | 2,359 | +12.00(+1.47%) |
Jul 15, 2019 | 846.00 | 852.00 | 813.00 | 816.00 | 451 | -30.00(-3.55%) |
Jul 12, 2019 | 849.00 | 930.00 | 837.00 | 846.00 | 612 | -9.00(-1.05%) |
Jul 11, 2019 | 849.00 | 867.00 | 825.00 | 855.00 | 623 | -3.00(-0.35%) |
Jul 10, 2019 | 870.00 | 945.00 | 855.00 | 858.00 | 2,464 | -21.00(-2.39%) |
Jul 09, 2019 | 840.00 | 897.00 | 768.00 | 879.00 | 3,907 | +27.00(+3.17%) |
Jul 08, 2019 | 900.00 | 915.00 | 813.00 | 852.00 | 3,022 | -33.00(-3.73%) |
Jul 05, 2019 | 858.00 | 909.00 | 852.00 | 885.00 | 945 | +39.00(+4.61%) |
Jul 03, 2019 | 903.00 | 921.00 | 840.00 | 846.00 | 1,083 | -75.00(-8.14%) |
Jul 02, 2019 | 960.00 | 1047 | 918.00 | 921.00 | 2,502 | -33.00(-3.46%) |
Jul 01, 2019 | 930.00 | 972.00 | 870.00 | 954.00 | 938 | +45.00(+4.95%) |
Jun 28, 2019 | 915.00 | 929.16 | 795.00 | 909.00 | 1,723 | +0.00(+0.00%) |
Jun 27, 2019 | 990.00 | 990.00 | 909.00 | 909.00 | 1,566 | -87.00(-8.73%) |
Jun 26, 2019 | 1029 | 1050 | 978.00 | 996.00 | 806 | -51.00(-4.87%) |
Jun 25, 2019 | 1023 | 1092 | 978.00 | 1047 | 1,039 | -57.00(-5.16%) |
Jun 24, 2019 | 1044 | 1257 | 870.00 | 1104 | 5,544 | -149.40(-11.92%) |
Jun 21, 2019 | 1380 | 1380 | 1233 | 1253 | 679 | -114.60(-8.38%) |
Jun 20, 2019 | 1350 | 1425 | 1350 | 1368 | 210 | -13.80(-1.00%) |
Jun 19, 2019 | 1374 | 1470 | 1350 | 1382 | 231 | +7.80(+0.57%) |
Jun 18, 2019 | 1440 | 1470 | 1320 | 1374 | 241 | -35.10(-2.49%) |
Jun 17, 2019 | 1350 | 1409 | 1320 | 1409 | 210 | +65.10(+4.84%) |
Jun 14, 2019 | 1380 | 1385 | 1320 | 1344 | 228 | -30.00(-2.18%) |
Jun 13, 2019 | 1371 | 1379 | 1342 | 1374 | 215 | +24.00(+1.78%) |
Jun 12, 2019 | 1440 | 1470 | 1230 | 1350 | 740 | -90.00(-6.25%) |
Jun 11, 2019 | 1530 | 1560 | 1440 | 1440 | 221 | -60.00(-4.00%) |
Jun 10, 2019 | 1500 | 1560 | 1440 | 1500 | 288 | +30.00(+2.04%) |
Jun 07, 2019 | 1470 | 1500 | 1410 | 1470 | 228 | +0.00(+0.00%) |
Jun 06, 2019 | 1530 | 1530 | 1470 | 1470 | 191 | -39.00(-2.58%) |
Jun 05, 2019 | 1650 | 1650 | 1500 | 1509 | 308 | -66.90(-4.25%) |
Jun 04, 2019 | 1697 | 1702 | 1509 | 1576 | 444 | -9.90(-0.62%) |
Jun 03, 2019 | 1566 | 1710 | 1509 | 1586 | 737 | +40.20(+2.60%) |
May 31, 2019 | 1500 | 1635 | 1470 | 1546 | 669 | +75.60(+5.14%) |
May 30, 2019 | 1410 | 1500 | 1410 | 1470 | 432 | +78.30(+5.63%) |
May 29, 2019 | 1370 | 1440 | 1365 | 1392 | 342 | +11.40(+0.83%) |
May 28, 2019 | 1398 | 1440 | 1360 | 1380 | 298 | +15.30(+1.12%) |
May 24, 2019 | 1365 | 1410 | 1365 | 1365 | 249 | -45.00(-3.19%) |
May 23, 2019 | 1410 | 1440 | 1357 | 1410 | 460 | +0.00(+0.00%) |
May 22, 2019 | 1410 | 1500 | 1380 | 1410 | 362 | -15.00(-1.05%) |
May 21, 2019 | 1500 | 1530 | 1416 | 1425 | 474 | -79.50(-5.28%) |
May 20, 2019 | 1475 | 1575 | 1470 | 1504 | 334 | +27.00(+1.83%) |
May 17, 2019 | 1500 | 1545 | 1456 | 1478 | 448 | +7.50(+0.51%) |
May 16, 2019 | 1530 | 1530 | 1440 | 1470 | 489 | -66.90(-4.35%) |
May 15, 2019 | 1500 | 1590 | 1440 | 1537 | 483 | +3.90(+0.25%) |
May 14, 2019 | 1616 | 1620 | 1357 | 1533 | 1,394 | -27.00(-1.73%) |
May 13, 2019 | 1680 | 1710 | 1410 | 1560 | 1,640 | -183.60(-10.53%) |
May 10, 2019 | 1800 | 1934 | 1710 | 1744 | 1,219 | -56.40(-3.13%) |
May 09, 2019 | 1890 | 1980 | 1800 | 1800 | 1,563 | -288.00(-13.79%) |
May 08, 2019 | 2027 | 2220 | 1980 | 2088 | 1,130 | +78.00(+3.88%) |
May 07, 2019 | 2190 | 2340 | 1950 | 2010 | 1,581 | -150.00(-6.94%) |
May 06, 2019 | 1860 | 2190 | 1860 | 2160 | 1,610 | +240.00(+12.50%) |
May 03, 2019 | 1740 | 1929 | 1711 | 1920 | 1,031 | +180.00(+10.34%) |
May 02, 2019 | 1710 | 1740 | 1590 | 1740 | 677 | -10.80(-0.62%) |