Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1419 | 1422 | 1414 | 1419 | 0 | -12.70(-0.89%) |
Jul 30, 2019 | 1431 | 1433 | 1431 | 1432 | 0 | +7.20(+0.51%) |
Jul 29, 2019 | 1426 | 1427 | 1424 | 1424 | 0 | +5.00(+0.35%) |
Jul 28, 2019 | 1419 | 1421 | 1418 | 1420 | 0 | +1.00(+0.07%) |
Jul 27, 2019 | 1415 | 1425 | 1413 | 1418 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 1415 | 1425 | 1413 | 1418 | 0 | +3.30(+0.23%) |
Jul 25, 2019 | 1415 | 1416 | 1414 | 1415 | 0 | -10.20(-0.72%) |
Jul 24, 2019 | 1427 | 1427 | 1425 | 1425 | 0 | +8.20(+0.58%) |
Jul 23, 2019 | 1419 | 1419 | 1417 | 1417 | 0 | -7.60(-0.53%) |
Jul 22, 2019 | 1426 | 1426 | 1424 | 1425 | 0 | -0.60(-0.04%) |
Jul 21, 2019 | 1428 | 1429 | 1425 | 1425 | 0 | -1.10(-0.08%) |
Jul 20, 2019 | 1448 | 1454 | 1421 | 1426 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 1448 | 1454 | 1421 | 1426 | 0 | -18.20(-1.26%) |
Jul 18, 2019 | 1448 | 1454 | 1440 | 1445 | 0 | +17.70(+1.24%) |
Jul 17, 2019 | 1428 | 1432 | 1427 | 1427 | 0 | +20.50(+1.46%) |
Jul 16, 2019 | 1408 | 1409 | 1406 | 1406 | 0 | -11.20(-0.79%) |
Jul 15, 2019 | 1416 | 1420 | 1415 | 1418 | 0 | +1.80(+0.13%) |
Jul 14, 2019 | 1418 | 1422 | 1415 | 1416 | 0 | -1.90(-0.13%) |
Jul 13, 2019 | 1406 | 1419 | 1404 | 1418 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 1406 | 1419 | 1404 | 1418 | 0 | +11.10(+0.79%) |
Jul 11, 2019 | 1406 | 1408 | 1406 | 1407 | 0 | -14.70(-1.03%) |
Jul 10, 2019 | 1421 | 1424 | 1420 | 1421 | 0 | +23.90(+1.71%) |
Jul 09, 2019 | 1400 | 1400 | 1397 | 1398 | 0 | +2.60(+0.19%) |
Jul 08, 2019 | 1398 | 1398 | 1395 | 1395 | 0 | -3.20(-0.23%) |
Jul 07, 2019 | 1401 | 1404 | 1395 | 1398 | 0 | -3.10(-0.22%) |
Jul 06, 2019 | 1422 | 1427 | 1389 | 1401 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 1422 | 1427 | 1389 | 1401 | 0 | -23.60(-1.66%) |
Jul 04, 2019 | 1422 | 1427 | 1413 | 1425 | 0 | +5.40(+0.38%) |
Jul 03, 2019 | 1422 | 1424 | 1417 | 1419 | 0 | -10.60(-0.74%) |
Jul 02, 2019 | 1425 | 1439 | 1421 | 1430 | 0 | +40.00(+2.88%) |
Jul 01, 2019 | 1386 | 1392 | 1386 | 1390 | 0 | -10.30(-0.74%) |
Jun 30, 2019 | 1402 | 1402 | 1387 | 1400 | 0 | -12.20(-0.86%) |
Jun 29, 2019 | 1413 | 1428 | 1409 | 1412 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 1413 | 1428 | 1409 | 1412 | 0 | -0.20(-0.01%) |
Jun 27, 2019 | 1413 | 1414 | 1411 | 1413 | 0 | +2.00(+0.14%) |
Jun 26, 2019 | 1413 | 1413 | 1410 | 1411 | 0 | -12.40(-0.87%) |
Jun 25, 2019 | 1427 | 1428 | 1418 | 1423 | 0 | -5.30(-0.37%) |
Jun 24, 2019 | 1423 | 1430 | 1421 | 1428 | 0 | +21.00(+1.49%) |
Jun 23, 2019 | 1404 | 1414 | 1404 | 1407 | 0 | +4.40(+0.31%) |
Jun 22, 2019 | 1391 | 1415 | 1386 | 1403 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 1391 | 1415 | 1386 | 1403 | 0 | +11.00(+0.79%) |
Jun 20, 2019 | 1391 | 1393 | 1391 | 1392 | 0 | +28.90(+2.12%) |
Jun 19, 2019 | 1364 | 1365 | 1362 | 1363 | 0 | +13.80(+1.02%) |
Jun 18, 2019 | 1350 | 1351 | 1349 | 1349 | 0 | +6.30(+0.47%) |
Jun 17, 2019 | 1344 | 1344 | 1343 | 1343 | 0 | -1.60(-0.12%) |
Jun 16, 2019 | 1346 | 1346 | 1344 | 1345 | 0 | -0.70(-0.05%) |
Jun 15, 2019 | 1346 | 1362 | 1341 | 1345 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 1346 | 1362 | 1341 | 1345 | 0 | -2.40(-0.18%) |
Jun 13, 2019 | 1346 | 1348 | 1346 | 1348 | 0 | +11.10(+0.83%) |
Jun 12, 2019 | 1338 | 1338 | 1336 | 1337 | 0 | +6.00(+0.45%) |
Jun 11, 2019 | 1331 | 1331 | 1330 | 1331 | 0 | -2.20(-0.17%) |
Jun 10, 2019 | 1332 | 1333 | 1332 | 1333 | 0 | -6.10(-0.46%) |
Jun 09, 2019 | 1341 | 1341 | 1337 | 1339 | 0 | -6.00(-0.45%) |
Jun 08, 2019 | 1340 | 1353 | 1334 | 1345 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 1340 | 1353 | 1334 | 1345 | 0 | +6.40(+0.48%) |
Jun 06, 2019 | 1340 | 1340 | 1338 | 1338 | 0 | +1.70(+0.13%) |
Jun 05, 2019 | 1336 | 1338 | 1335 | 1337 | 0 | +6.80(+0.51%) |
Jun 04, 2019 | 1330 | 1331 | 1329 | 1330 | 0 | -1.10(-0.08%) |
Jun 03, 2019 | 1330 | 1331 | 1329 | 1331 | 0 | +18.40(+1.40%) |
Jun 02, 2019 | 1312 | 1314 | 1311 | 1313 | 0 | +2.50(+0.19%) |
Jun 01, 2019 | 1293 | 1312 | 1292 | 1310 | 0 | +0.00(+0.00%) |
May 31, 2019 | 1293 | 1312 | 1292 | 1310 | 0 | +17.20(+1.33%) |
May 30, 2019 | 1293 | 1293 | 1292 | 1293 | 0 | +13.60(+1.06%) |
May 29, 2019 | 1279 | 1280 | 1279 | 1279 | 0 | +0.40(+0.03%) |
May 28, 2019 | 1279 | 1279 | 1279 | 1279 | 0 | -5.50(-0.43%) |
May 27, 2019 | 1284 | 1287 | 1283 | 1284 | 0 | +0.60(+0.05%) |
May 26, 2019 | 1284 | 1286 | 1284 | 1284 | 0 | -0.40(-0.03%) |
May 25, 2019 | 1283 | 1285 | 1280 | 1284 | 0 | +0.00(+0.00%) |
May 24, 2019 | 1283 | 1285 | 1280 | 1284 | 0 | +0.70(+0.05%) |
May 23, 2019 | 1283 | 1284 | 1283 | 1284 | 0 | +10.10(+0.79%) |
May 22, 2019 | 1273 | 1274 | 1273 | 1274 | 0 | -0.80(-0.06%) |
May 21, 2019 | 1274 | 1274 | 1274 | 1274 | 0 | -2.80(-0.22%) |
May 20, 2019 | 1278 | 1278 | 1277 | 1277 | 0 | -0.30(-0.02%) |
May 19, 2019 | 1278 | 1279 | 1277 | 1277 | 0 | +0.00(+0.00%) |
May 18, 2019 | 1287 | 1289 | 1275 | 1277 | 0 | +0.00(+0.00%) |
May 17, 2019 | 1287 | 1289 | 1275 | 1277 | 0 | -9.00(-0.70%) |
May 16, 2019 | 1287 | 1287 | 1286 | 1286 | 0 | -10.80(-0.83%) |
May 15, 2019 | 1298 | 1298 | 1297 | 1297 | 0 | -0.30(-0.02%) |
May 14, 2019 | 1298 | 1298 | 1297 | 1298 | 0 | -3.60(-0.28%) |
May 13, 2019 | 1301 | 1302 | 1300 | 1301 | 0 | +12.60(+0.98%) |
May 12, 2019 | 1288 | 1289 | 1287 | 1288 | 0 | +1.70(+0.13%) |
May 11, 2019 | 1285 | 1290 | 1284 | 1287 | 0 | +0.00(+0.00%) |
May 10, 2019 | 1285 | 1290 | 1284 | 1287 | 0 | +1.80(+0.14%) |
May 09, 2019 | 1285 | 1286 | 1285 | 1285 | 0 | +2.80(+0.22%) |
May 08, 2019 | 1282 | 1283 | 1282 | 1282 | 0 | -3.30(-0.26%) |
May 07, 2019 | 1286 | 1286 | 1285 | 1286 | 0 | +2.30(+0.18%) |
May 06, 2019 | 1282 | 1283 | 1282 | 1283 | 0 | -1.80(-0.14%) |
May 05, 2019 | 1282 | 1287 | 1282 | 1285 | 0 | +4.80(+0.37%) |
May 04, 2019 | 1272 | 1284 | 1269 | 1280 | 0 | +0.00(+0.00%) |
May 03, 2019 | 1272 | 1284 | 1269 | 1280 | 0 | +8.50(+0.67%) |
May 02, 2019 | 1272 | 1272 | 1272 | 1272 | 0 | -6.70(-0.52%) |