Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1640 | 1696 | 1634 | 1686 | 1,009 | +34.00(+2.06%) |
Jul 30, 2019 | 1574 | 1666 | 1560 | 1652 | 1,243 | +84.00(+5.36%) |
Jul 29, 2019 | 1560 | 1590 | 1542 | 1568 | 1,224 | +16.00(+1.03%) |
Jul 26, 2019 | 1490 | 1578 | 1476 | 1552 | 870 | +76.00(+5.15%) |
Jul 25, 2019 | 1488 | 1536 | 1470 | 1476 | 1,727 | -18.00(-1.20%) |
Jul 24, 2019 | 1514 | 1540 | 1462 | 1494 | 1,365 | -28.00(-1.84%) |
Jul 23, 2019 | 1536 | 1550 | 1500 | 1522 | 1,251 | -16.00(-1.04%) |
Jul 22, 2019 | 1598 | 1602 | 1522 | 1538 | 767 | -46.00(-2.90%) |
Jul 19, 2019 | 1644 | 1658 | 1560 | 1584 | 1,294 | -66.00(-4.00%) |
Jul 18, 2019 | 1610 | 1752 | 1600 | 1650 | 2,025 | +50.00(+3.12%) |
Jul 17, 2019 | 1554 | 1608 | 1504 | 1600 | 1,908 | +50.00(+3.23%) |
Jul 16, 2019 | 1548 | 1626 | 1500 | 1550 | 1,666 | +8.00(+0.52%) |
Jul 15, 2019 | 1562 | 1574 | 1496 | 1542 | 701 | -12.00(-0.77%) |
Jul 12, 2019 | 1602 | 1605 | 1478 | 1554 | 1,339 | -46.00(-2.88%) |
Jul 11, 2019 | 1630 | 1656 | 1574 | 1600 | 539 | -22.00(-1.36%) |
Jul 10, 2019 | 1644 | 1680 | 1592 | 1622 | 914 | +6.00(+0.37%) |
Jul 09, 2019 | 1614 | 1664 | 1560 | 1616 | 650 | +16.00(+1.00%) |
Jul 08, 2019 | 1670 | 1780 | 1572 | 1600 | 1,316 | -64.00(-3.85%) |
Jul 05, 2019 | 1600 | 1690 | 1590 | 1664 | 1,291 | +72.00(+4.52%) |
Jul 03, 2019 | 1698 | 1708 | 1590 | 1592 | 1,965 | -106.00(-6.24%) |
Jul 02, 2019 | 1804 | 1853 | 1650 | 1698 | 1,226 | -108.00(-5.98%) |
Jul 01, 2019 | 1990 | 1994 | 1780 | 1806 | 1,101 | -112.00(-5.84%) |
Jun 28, 2019 | 1980 | 2032 | 1898 | 1918 | 4,709 | -72.00(-3.62%) |
Jun 27, 2019 | 1834 | 2020 | 1834 | 1990 | 1,801 | +178.00(+9.82%) |
Jun 26, 2019 | 1946 | 1994 | 1800 | 1812 | 848 | -118.00(-6.11%) |
Jun 25, 2019 | 1874 | 2033 | 1736 | 1930 | 1,380 | +66.00(+3.54%) |
Jun 24, 2019 | 2036 | 2066 | 1860 | 1864 | 3,217 | -200.00(-9.69%) |
Jun 21, 2019 | 2250 | 2269 | 2010 | 2064 | 2,550 | -186.00(-8.27%) |
Jun 20, 2019 | 2300 | 2482 | 2250 | 2250 | 1,959 | +50.00(+2.27%) |
Jun 19, 2019 | 2622 | 2642 | 2076 | 2200 | 6,479 | -454.00(-17.11%) |
Jun 18, 2019 | 2722 | 2782 | 2652 | 2654 | 510 | -48.00(-1.78%) |
Jun 17, 2019 | 2764 | 2810 | 2672 | 2702 | 1,098 | -80.00(-2.88%) |
Jun 14, 2019 | 2830 | 2864 | 2686 | 2782 | 1,119 | -22.00(-0.78%) |
Jun 13, 2019 | 2906 | 2994 | 2800 | 2804 | 495 | -96.00(-3.31%) |
Jun 12, 2019 | 2992 | 3066 | 2894 | 2900 | 670 | -104.00(-3.46%) |
Jun 11, 2019 | 3044 | 3050 | 2864 | 3004 | 900 | +2.00(+0.07%) |
Jun 10, 2019 | 3122 | 3150 | 2954 | 3002 | 915 | -108.00(-3.47%) |
Jun 07, 2019 | 3018 | 3146 | 3018 | 3110 | 736 | +94.00(+3.12%) |
Jun 06, 2019 | 3036 | 3122 | 3010 | 3016 | 531 | -38.00(-1.24%) |
Jun 05, 2019 | 3166 | 3196 | 2969 | 3054 | 787 | -96.00(-3.05%) |
Jun 04, 2019 | 3166 | 3196 | 3024 | 3150 | 873 | +34.00(+1.09%) |
Jun 03, 2019 | 3074 | 3168 | 3050 | 3116 | 909 | +68.00(+2.23%) |
May 31, 2019 | 3022 | 3080 | 2900 | 3048 | 361 | +18.00(+0.59%) |
May 30, 2019 | 3002 | 3136 | 3002 | 3030 | 532 | -6.00(-0.20%) |
May 29, 2019 | 3070 | 3148 | 3010 | 3036 | 493 | -40.00(-1.30%) |
May 28, 2019 | 3028 | 3160 | 2944 | 3076 | 454 | +34.00(+1.12%) |
May 24, 2019 | 3048 | 3196 | 3026 | 3042 | 372 | +8.00(+0.26%) |
May 23, 2019 | 3122 | 3224 | 2878 | 3034 | 1,328 | -114.00(-3.62%) |
May 22, 2019 | 3168 | 3224 | 3090 | 3148 | 610 | +18.00(+0.58%) |
May 21, 2019 | 3146 | 3354 | 3059 | 3130 | 1,313 | -30.00(-0.95%) |
May 20, 2019 | 3104 | 3174 | 3056 | 3160 | 988 | +54.00(+1.74%) |
May 17, 2019 | 3210 | 3350 | 3056 | 3106 | 899 | -94.00(-2.94%) |
May 16, 2019 | 3258 | 3366 | 3178 | 3200 | 1,346 | -122.00(-3.67%) |
May 15, 2019 | 3262 | 3350 | 3226 | 3322 | 802 | +58.00(+1.78%) |
May 14, 2019 | 3132 | 3304 | 3030 | 3264 | 1,198 | +156.00(+5.02%) |
May 13, 2019 | 3232 | 3240 | 3056 | 3108 | 1,523 | -142.00(-4.37%) |
May 10, 2019 | 3418 | 3426 | 3050 | 3250 | 2,554 | -204.00(-5.91%) |
May 09, 2019 | 3310 | 3462 | 3152 | 3454 | 2,882 | +154.00(+4.67%) |
May 08, 2019 | 3228 | 3316 | 3112 | 3300 | 1,149 | +62.00(+1.91%) |
May 07, 2019 | 3102 | 3238 | 3028 | 3238 | 2,971 | +132.00(+4.25%) |
May 06, 2019 | 2844 | 3256 | 2814 | 3106 | 5,654 | +260.00(+9.14%) |
May 03, 2019 | 2758 | 2920 | 2580 | 2846 | 5,237 | +178.00(+6.67%) |
May 02, 2019 | 2952 | 3000 | 2580 | 2668 | 6,371 | -300.00(-10.11%) |