Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1075 | 1085 | 972.45 | 1014 | 90,823 | -46.85(-4.42%) |
Jul 30, 2019 | 1058 | 1084 | 1043 | 1061 | 40,111 | -22.54(-2.08%) |
Jul 29, 2019 | 1060 | 1085 | 1035 | 1084 | 49,173 | +4.45(+0.41%) |
Jul 26, 2019 | 1080 | 1087 | 1047 | 1079 | 61,533 | +21.94(+2.08%) |
Jul 25, 2019 | 1100 | 1104 | 1038 | 1057 | 103,250 | -57.24(-5.14%) |
Jul 24, 2019 | 1121 | 1145 | 1110 | 1115 | 44,250 | +11.27(+1.02%) |
Jul 23, 2019 | 1131 | 1133 | 1093 | 1103 | 55,942 | -35.59(-3.13%) |
Jul 22, 2019 | 1145 | 1156 | 1128 | 1139 | 54,568 | +12.46(+1.11%) |
Jul 19, 2019 | 1168 | 1170 | 1112 | 1126 | 81,465 | -48.34(-4.12%) |
Jul 18, 2019 | 1134 | 1185 | 1132 | 1175 | 47,556 | +52.20(+4.65%) |
Jul 17, 2019 | 1129 | 1142 | 1112 | 1123 | 53,489 | +17.20(+1.56%) |
Jul 16, 2019 | 1124 | 1142 | 1096 | 1105 | 69,999 | -14.83(-1.32%) |
Jul 15, 2019 | 1156 | 1160 | 1110 | 1120 | 51,869 | -30.84(-2.68%) |
Jul 12, 2019 | 1185 | 1195 | 1142 | 1151 | 79,549 | -21.36(-1.82%) |
Jul 11, 2019 | 1183 | 1204 | 1150 | 1172 | 102,934 | -14.23(-1.20%) |
Jul 10, 2019 | 1170 | 1216 | 1169 | 1187 | 183,018 | +59.31(+5.26%) |
Jul 09, 2019 | 1078 | 1139 | 1078 | 1127 | 84,054 | +26.99(+2.45%) |
Jul 08, 2019 | 1089 | 1108 | 1080 | 1100 | 77,791 | +23.43(+2.18%) |
Jul 05, 2019 | 1042 | 1082 | 1029 | 1077 | 193,378 | +91.04(+9.24%) |
Jul 03, 2019 | 956.73 | 997.07 | 948.72 | 985.80 | 68,867 | +25.50(+2.66%) |
Jul 02, 2019 | 982.53 | 1007 | 935.67 | 960.29 | 95,690 | -25.21(-2.56%) |
Jul 01, 2019 | 1035 | 1039 | 976.60 | 985.50 | 87,401 | +10.38(+1.06%) |
Jun 28, 2019 | 993.51 | 999.73 | 968.89 | 975.12 | 50,959 | +0.89(+0.09%) |
Jun 27, 2019 | 938.64 | 986.39 | 907.50 | 974.23 | 86,088 | +10.38(+1.08%) |
Jun 26, 2019 | 978.38 | 981.05 | 944.87 | 963.85 | 71,915 | +18.09(+1.91%) |
Jun 25, 2019 | 1012 | 1014 | 935.08 | 945.76 | 73,295 | -78.10(-7.63%) |
Jun 24, 2019 | 1014 | 1041 | 1004 | 1024 | 63,239 | +2.07(+0.20%) |
Jun 21, 2019 | 991.42 | 1032 | 990.53 | 1022 | 88,680 | +8.84(+0.87%) |
Jun 20, 2019 | 1020 | 1040 | 987.59 | 1013 | 123,126 | +60.75(+6.38%) |
Jun 19, 2019 | 912.68 | 961.93 | 895.29 | 952.20 | 74,522 | +30.96(+3.36%) |
Jun 18, 2019 | 896.47 | 928.61 | 894.11 | 921.24 | 73,521 | +68.41(+8.02%) |
Jun 17, 2019 | 865.50 | 883.20 | 842.79 | 852.82 | 52,381 | -2.06(-0.24%) |
Jun 14, 2019 | 888.50 | 900.30 | 839.85 | 854.89 | 89,616 | -62.22(-6.78%) |
Jun 13, 2019 | 924.77 | 944.83 | 905.31 | 917.11 | 62,353 | +23.00(+2.57%) |
Jun 12, 2019 | 917.70 | 946.60 | 884.38 | 894.11 | 77,984 | -32.14(-3.47%) |
Jun 11, 2019 | 892.34 | 928.61 | 882.90 | 926.25 | 110,049 | +63.11(+7.31%) |
Jun 10, 2019 | 867.86 | 881.13 | 843.09 | 863.14 | 51,539 | -17.10(-1.94%) |
Jun 07, 2019 | 866.09 | 905.61 | 860.95 | 880.25 | 78,483 | +20.94(+2.44%) |
Jun 06, 2019 | 857.84 | 872.28 | 832.18 | 859.31 | 54,970 | +37.45(+4.56%) |
Jun 05, 2019 | 882.02 | 884.97 | 807.41 | 821.86 | 77,290 | -61.04(-6.91%) |
Jun 04, 2019 | 860.78 | 883.49 | 851.94 | 882.90 | 80,544 | +34.21(+4.03%) |
Jun 03, 2019 | 851.35 | 864.03 | 829.52 | 848.69 | 78,810 | +17.69(+2.13%) |
May 31, 2019 | 812.72 | 860.78 | 806.82 | 831.00 | 101,987 | +18.28(+2.25%) |
May 30, 2019 | 796.20 | 833.06 | 795.91 | 812.72 | 119,509 | +26.84(+3.41%) |
May 29, 2019 | 764.95 | 795.32 | 753.74 | 785.88 | 111,706 | +35.09(+4.67%) |
May 28, 2019 | 726.90 | 765.53 | 712.45 | 750.79 | 103,145 | +55.14(+7.93%) |
May 24, 2019 | 707.15 | 709.21 | 687.68 | 695.64 | 52,304 | +5.01(+0.73%) |
May 23, 2019 | 678.54 | 713.93 | 668.22 | 690.63 | 61,635 | -12.09(-1.72%) |
May 22, 2019 | 718.06 | 729.85 | 697.12 | 702.72 | 99,172 | +2.95(+0.42%) |
May 21, 2019 | 630.48 | 703.61 | 622.51 | 699.77 | 166,668 | +77.85(+12.52%) |
May 20, 2019 | 595.68 | 631.36 | 583.00 | 621.92 | 73,618 | +36.27(+6.19%) |
May 17, 2019 | 601.58 | 625.46 | 574.15 | 585.65 | 96,558 | -35.39(-5.70%) |
May 16, 2019 | 644.63 | 657.01 | 611.41 | 621.04 | 105,990 | -41.58(-6.28%) |
May 15, 2019 | 636.37 | 685.03 | 631.36 | 662.62 | 87,087 | -26.25(-3.81%) |
May 14, 2019 | 693.88 | 705.67 | 677.36 | 688.86 | 69,119 | +4.72(+0.69%) |
May 13, 2019 | 698.00 | 709.80 | 678.25 | 684.14 | 139,061 | -76.67(-10.08%) |
May 10, 2019 | 767.01 | 776.74 | 717.47 | 760.82 | 92,566 | -6.19(-0.81%) |
May 09, 2019 | 757.57 | 785.00 | 733.69 | 767.01 | 94,001 | -34.80(-4.34%) |
May 08, 2019 | 804.75 | 825.10 | 801.51 | 801.81 | 81,705 | +44.53(+5.88%) |
May 07, 2019 | 738.99 | 757.87 | 699.77 | 757.28 | 107,469 | -20.35(-2.62%) |
May 06, 2019 | 766.12 | 785.50 | 763.17 | 777.62 | 90,571 | -44.23(-5.38%) |
May 03, 2019 | 813.90 | 826.58 | 807.70 | 821.86 | 61,809 | +30.37(+3.84%) |
May 02, 2019 | 790.30 | 802.69 | 782.05 | 791.49 | 70,427 | -3.83(-0.48%) |