Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1426 | 1426 | 1417 | 1417 | 51 | -3.45(-0.24%) |
Jul 30, 2019 | 1420 | 1421 | 1420 | 1420 | 14 | +0.30(+0.02%) |
Jul 29, 2019 | 1420 | 1422 | 1420 | 1420 | 22 | +2.85(+0.20%) |
Jul 26, 2019 | 1417 | 1417 | 1417 | 1417 | 3 | +1.80(+0.13%) |
Jul 25, 2019 | 1416 | 1418 | 1415 | 1415 | 34 | -8.25(-0.58%) |
Jul 24, 2019 | 1424 | 1424 | 1423 | 1423 | 45 | -4.05(-0.28%) |
Jul 23, 2019 | 1418 | 1427 | 1418 | 1427 | 42 | +9.00(+0.63%) |
Jul 22, 2019 | 1424 | 1424 | 1418 | 1418 | 7 | -9.30(-0.65%) |
Jul 19, 2019 | 1428 | 1428 | 1428 | 1428 | 3 | -13.50(-0.94%) |
Jul 18, 2019 | 1435 | 1441 | 1435 | 1441 | 76 | +7.20(+0.50%) |
Jul 17, 2019 | 1433 | 1434 | 1430 | 1434 | 43 | -4.05(-0.28%) |
Jul 16, 2019 | 1444 | 1444 | 1436 | 1438 | 298 | -6.16(-0.43%) |
Jul 15, 2019 | 1442 | 1444 | 1442 | 1444 | 12 | +0.16(+0.01%) |
Jul 12, 2019 | 1447 | 1447 | 1441 | 1444 | 36 | -3.45(-0.24%) |
Jul 11, 2019 | 1444 | 1448 | 1444 | 1448 | 4 | -7.20(-0.49%) |
Jul 10, 2019 | 1454 | 1458 | 1454 | 1455 | 95 | +4.80(+0.33%) |
Jul 09, 2019 | 1442 | 1450 | 1442 | 1450 | 84 | +1.80(+0.12%) |
Jul 08, 2019 | 1449 | 1449 | 1448 | 1448 | 4 | -0.15(-0.01%) |
Jul 05, 2019 | 1442 | 1448 | 1442 | 1448 | 53 | -3.45(-0.24%) |
Jul 03, 2019 | 1450 | 1452 | 1448 | 1452 | 123 | +22.20(+1.55%) |
Jul 02, 2019 | 1430 | 1430 | 1430 | 1430 | 54 | +17.86(+1.27%) |
Jul 01, 2019 | 1427 | 1427 | 1406 | 1412 | 305 | -1.53(-0.11%) |
Jun 28, 2019 | 1412 | 1415 | 1412 | 1413 | 46 | +2.57(+0.18%) |
Jun 27, 2019 | 1438 | 1438 | 1408 | 1411 | 109 | +3.00(+0.21%) |
Jun 26, 2019 | 1411 | 1411 | 1408 | 1408 | 21 | -17.10(-1.20%) |
Jun 25, 2019 | 1438 | 1443 | 1425 | 1425 | 79 | -13.17(-0.92%) |
Jun 24, 2019 | 1444 | 1444 | 1438 | 1438 | 82 | -2.56(-0.18%) |
Jun 21, 2019 | 1437 | 1440 | 1436 | 1440 | 106 | -16.67(-1.14%) |
Jun 20, 2019 | 1457 | 1457 | 1456 | 1457 | 30 | -1.95(-0.13%) |
Jun 19, 2019 | 1450 | 1459 | 1450 | 1459 | 4 | +6.90(+0.48%) |
Jun 18, 2019 | 1455 | 1455 | 1452 | 1452 | 27 | +6.60(+0.46%) |
Jun 17, 2019 | 1439 | 1446 | 1439 | 1446 | 6 | +5.47(+0.38%) |
Jun 14, 2019 | 1435 | 1440 | 1435 | 1440 | 50 | +3.53(+0.25%) |
Jun 13, 2019 | 1437 | 1439 | 1434 | 1437 | 67 | +2.85(+0.20%) |
Jun 12, 2019 | 1432 | 1434 | 1432 | 1434 | 23 | -5.40(-0.38%) |
Jun 11, 2019 | 1438 | 1439 | 1435 | 1439 | 40 | +3.00(+0.21%) |
Jun 10, 2019 | 1440 | 1440 | 1436 | 1436 | 13 | -3.14(-0.22%) |
Jun 07, 2019 | 1443 | 1443 | 1439 | 1439 | 6 | +3.59(+0.25%) |
Jun 06, 2019 | 1436 | 1436 | 1436 | 1436 | 3 | +8.25(+0.58%) |
Jun 05, 2019 | 1420 | 1427 | 1419 | 1427 | 42 | +18.30(+1.30%) |
Jun 04, 2019 | 1423 | 1423 | 1408 | 1409 | 220 | -4.42(-0.31%) |
Jun 03, 2019 | 1412 | 1414 | 1412 | 1414 | 41 | +7.72(+0.55%) |
May 31, 2019 | 1399 | 1406 | 1398 | 1406 | 213 | +5.25(+0.37%) |
May 30, 2019 | 1401 | 1401 | 1401 | 1401 | 52 | -2.85(-0.20%) |
May 29, 2019 | 1413 | 1413 | 1403 | 1403 | 10 | -20.40(-1.43%) |
May 28, 2019 | 1432 | 1432 | 1424 | 1424 | 247 | -9.58(-0.67%) |
May 24, 2019 | 1433 | 1433 | 1433 | 1433 | 13 | +9.88(+0.69%) |
May 23, 2019 | 1416 | 1424 | 1416 | 1424 | 118 | -1.05(-0.07%) |
May 22, 2019 | 1423 | 1425 | 1423 | 1425 | 8 | +0.00(+0.00%) |
May 21, 2019 | 1422 | 1426 | 1420 | 1425 | 74 | +12.45(+0.88%) |
May 20, 2019 | 1421 | 1421 | 1412 | 1412 | 22 | -6.00(-0.42%) |
May 17, 2019 | 1420 | 1421 | 1416 | 1418 | 43 | -7.64(-0.54%) |
May 16, 2019 | 1430 | 1430 | 1426 | 1426 | 22 | +8.39(+0.59%) |
May 15, 2019 | 1417 | 1417 | 1417 | 1417 | 5 | +11.55(+0.82%) |
May 14, 2019 | 1406 | 1411 | 1405 | 1406 | 94 | +8.10(+0.58%) |
May 13, 2019 | 1393 | 1398 | 1392 | 1398 | 88 | -3.03(-0.22%) |
May 10, 2019 | 1393 | 1401 | 1392 | 1401 | 53 | +10.23(+0.74%) |
May 09, 2019 | 1378 | 1390 | 1378 | 1390 | 324 | -4.17(-0.30%) |
May 08, 2019 | 1396 | 1396 | 1395 | 1395 | 8 | +7.77(+0.56%) |
May 07, 2019 | 1393 | 1393 | 1385 | 1387 | 56 | -18.90(-1.34%) |
May 06, 2019 | 1403 | 1406 | 1399 | 1406 | 63 | -6.15(-0.44%) |
May 03, 2019 | 1408 | 1412 | 1408 | 1412 | 36 | +7.49(+0.53%) |
May 02, 2019 | 1402 | 1406 | 1400 | 1404 | 75 | +6.96(+0.50%) |