Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1069 | 1076 | 1067 | 1071 | 19,176 | +4.97(+0.47%) |
Jul 30, 2019 | 1059 | 1070 | 1055 | 1066 | 13,051 | +11.25(+1.07%) |
Jul 29, 2019 | 1063 | 1071 | 1055 | 1055 | 11,037 | -7.65(-0.72%) |
Jul 26, 2019 | 1059 | 1070 | 1057 | 1063 | 12,051 | +4.16(+0.39%) |
Jul 25, 2019 | 1044 | 1064 | 1044 | 1059 | 12,130 | +12.87(+1.23%) |
Jul 24, 2019 | 1030 | 1046 | 1029 | 1046 | 13,040 | +11.84(+1.15%) |
Jul 23, 2019 | 1033 | 1036 | 1021 | 1034 | 8,099 | +1.93(+0.19%) |
Jul 22, 2019 | 1046 | 1046 | 1029 | 1032 | 10,177 | -6.52(-0.63%) |
Jul 19, 2019 | 1048 | 1055 | 1038 | 1039 | 12,353 | -8.39(-0.80%) |
Jul 18, 2019 | 1038 | 1052 | 1032 | 1047 | 22,405 | +9.19(+0.89%) |
Jul 17, 2019 | 1033 | 1042 | 1032 | 1038 | 13,871 | +3.57(+0.35%) |
Jul 16, 2019 | 1039 | 1044 | 1028 | 1034 | 25,393 | -4.87(-0.47%) |
Jul 15, 2019 | 1035 | 1041 | 1035 | 1039 | 6,611 | -0.49(-0.05%) |
Jul 12, 2019 | 1040 | 1043 | 1033 | 1040 | 12,353 | +0.10(+0.01%) |
Jul 11, 2019 | 1040 | 1047 | 1034 | 1039 | 26,226 | -4.06(-0.39%) |
Jul 10, 2019 | 1040 | 1049 | 1036 | 1043 | 13,881 | -1.72(-0.16%) |
Jul 09, 2019 | 1043 | 1051 | 1036 | 1045 | 14,329 | +3.19(+0.31%) |
Jul 08, 2019 | 1056 | 1058 | 1036 | 1042 | 20,617 | -12.95(-1.23%) |
Jul 05, 2019 | 1052 | 1057 | 1040 | 1055 | 15,868 | +7.27(+0.69%) |
Jul 03, 2019 | 1057 | 1060 | 1048 | 1048 | 25,309 | -7.43(-0.70%) |
Jul 02, 2019 | 1042 | 1055 | 1034 | 1055 | 23,689 | +18.58(+1.79%) |
Jul 01, 2019 | 1027 | 1040 | 1024 | 1037 | 14,626 | +19.46(+1.91%) |
Jun 28, 2019 | 1019 | 1031 | 1016 | 1017 | 26,815 | +5.54(+0.55%) |
Jun 27, 2019 | 1021 | 1021 | 999.29 | 1012 | 16,459 | -10.56(-1.03%) |
Jun 26, 2019 | 1038 | 1042 | 1022 | 1022 | 18,972 | -11.65(-1.13%) |
Jun 25, 2019 | 1031 | 1044 | 1028 | 1034 | 30,471 | +7.76(+0.76%) |
Jun 24, 2019 | 1020 | 1048 | 1020 | 1026 | 41,337 | +7.49(+0.74%) |
Jun 21, 2019 | 1018 | 1029 | 1014 | 1018 | 46,399 | -0.12(-0.01%) |
Jun 20, 2019 | 1016 | 1024 | 1006 | 1019 | 34,279 | +3.96(+0.39%) |
Jun 19, 2019 | 1013 | 1019 | 1012 | 1015 | 18,393 | +2.19(+0.22%) |
Jun 18, 2019 | 1014 | 1015 | 1008 | 1012 | 11,081 | +6.92(+0.69%) |
Jun 17, 2019 | 1016 | 1019 | 1006 | 1006 | 10,767 | -8.08(-0.80%) |
Jun 14, 2019 | 1008 | 1020 | 1005 | 1014 | 18,178 | +8.99(+0.89%) |
Jun 13, 2019 | 1017 | 1023 | 1002 | 1005 | 11,505 | -3.34(-0.33%) |
Jun 12, 2019 | 989.87 | 1014 | 989.87 | 1008 | 16,123 | +18.84(+1.90%) |
Jun 11, 2019 | 1002 | 1002 | 983.35 | 989.12 | 13,337 | -9.21(-0.92%) |
Jun 10, 2019 | 989.68 | 1004 | 985.54 | 998.33 | 15,534 | +10.95(+1.11%) |
Jun 07, 2019 | 984.81 | 987.71 | 979.76 | 987.38 | 8,838 | +5.43(+0.55%) |
Jun 06, 2019 | 990.57 | 993.70 | 977.75 | 981.95 | 15,457 | -6.32(-0.64%) |
Jun 05, 2019 | 981.73 | 992.01 | 975.78 | 988.27 | 17,011 | +9.37(+0.96%) |
Jun 04, 2019 | 981.76 | 983.70 | 968.31 | 978.90 | 18,084 | -0.85(-0.09%) |
Jun 03, 2019 | 974.76 | 979.75 | 968.91 | 979.75 | 17,953 | +4.37(+0.45%) |
May 31, 2019 | 962.85 | 975.48 | 957.01 | 975.38 | 11,549 | +12.85(+1.34%) |
May 30, 2019 | 976.77 | 977.77 | 962.00 | 962.53 | 11,415 | -7.48(-0.77%) |
May 29, 2019 | 971.80 | 976.28 | 962.50 | 970.00 | 11,615 | -2.41(-0.25%) |
May 28, 2019 | 970.29 | 980.28 | 970.29 | 972.41 | 5,665 | +8.44(+0.88%) |
May 24, 2019 | 965.55 | 965.55 | 954.99 | 963.97 | 3,515 | -0.86(-0.09%) |
May 23, 2019 | 974.39 | 978.01 | 961.51 | 964.83 | 13,594 | -6.11(-0.63%) |
May 22, 2019 | 957.38 | 980.42 | 953.97 | 970.94 | 12,092 | +12.84(+1.34%) |
May 21, 2019 | 956.07 | 964.83 | 951.98 | 958.10 | 11,262 | +3.29(+0.34%) |
May 20, 2019 | 961.39 | 971.17 | 946.40 | 954.81 | 12,409 | -10.66(-1.10%) |
May 17, 2019 | 964.47 | 976.01 | 963.61 | 965.47 | 13,859 | -3.64(-0.38%) |
May 16, 2019 | 948.75 | 980.35 | 945.70 | 969.12 | 28,765 | +23.64(+2.50%) |
May 15, 2019 | 942.10 | 945.55 | 934.96 | 945.48 | 11,684 | +5.12(+0.54%) |
May 14, 2019 | 943.75 | 943.75 | 933.10 | 940.36 | 13,263 | -2.15(-0.23%) |
May 13, 2019 | 955.21 | 958.01 | 937.95 | 942.51 | 11,102 | -20.12(-2.09%) |
May 10, 2019 | 970.89 | 975.19 | 957.50 | 962.63 | 8,637 | -9.15(-0.94%) |
May 09, 2019 | 950.67 | 989.42 | 950.67 | 971.79 | 39,912 | +20.03(+2.10%) |
May 08, 2019 | 928.75 | 957.02 | 928.61 | 951.75 | 14,818 | +23.14(+2.49%) |
May 07, 2019 | 925.99 | 933.51 | 925.99 | 928.61 | 14,757 | +1.62(+0.17%) |
May 06, 2019 | 930.97 | 930.97 | 921.51 | 926.99 | 24,735 | -10.05(-1.07%) |
May 03, 2019 | 920.17 | 939.57 | 919.03 | 937.04 | 10,444 | +16.98(+1.85%) |
May 02, 2019 | 916.07 | 920.42 | 914.34 | 920.06 | 7,459 | +3.08(+0.34%) |