Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2921 | 2927 | 2902 | 2909 | 0 | -23.74(-0.81%) |
Jul 30, 2019 | 2944 | 2944 | 2926 | 2933 | 0 | -19.83(-0.67%) |
Jul 29, 2019 | 2946 | 2966 | 2946 | 2952 | 0 | +11.33(+0.39%) |
Jul 28, 2019 | 2944 | 2948 | 2933 | 2941 | 0 | -3.53(-0.12%) |
Jul 25, 2019 | 2928 | 2948 | 2924 | 2945 | 0 | +7.18(+0.24%) |
Jul 24, 2019 | 2923 | 2937 | 2916 | 2937 | 0 | +14.08(+0.48%) |
Jul 23, 2019 | 2908 | 2936 | 2908 | 2923 | 0 | +23.34(+0.80%) |
Jul 22, 2019 | 2887 | 2901 | 2883 | 2900 | 0 | +12.97(+0.45%) |
Jul 21, 2019 | 2926 | 2927 | 2880 | 2887 | 0 | -37.23(-1.27%) |
Jul 18, 2019 | 2910 | 2940 | 2910 | 2924 | 0 | +23.02(+0.79%) |
Jul 17, 2019 | 2922 | 2922 | 2901 | 2901 | 0 | -30.51(-1.04%) |
Jul 16, 2019 | 2933 | 2942 | 2924 | 2932 | 0 | -5.93(-0.20%) |
Jul 15, 2019 | 2939 | 2945 | 2931 | 2938 | 0 | -4.57(-0.16%) |
Jul 14, 2019 | 2922 | 2955 | 2887 | 2942 | 0 | +11.64(+0.40%) |
Jul 11, 2019 | 2915 | 2939 | 2906 | 2931 | 0 | +12.79(+0.44%) |
Jul 10, 2019 | 2928 | 2946 | 2908 | 2918 | 0 | +2.46(+0.08%) |
Jul 09, 2019 | 2935 | 2937 | 2908 | 2915 | 0 | -12.93(-0.44%) |
Jul 08, 2019 | 2929 | 2938 | 2913 | 2928 | 0 | -5.13(-0.17%) |
Jul 07, 2019 | 2998 | 2998 | 2919 | 2933 | 0 | -77.70(-2.58%) |
Jul 04, 2019 | 3005 | 3015 | 2991 | 3011 | 0 | +5.81(+0.19%) |
Jul 03, 2019 | 3016 | 3024 | 2992 | 3005 | 0 | -10.01(-0.33%) |
Jul 02, 2019 | 3032 | 3032 | 3006 | 3015 | 0 | -28.68(-0.94%) |
Jul 01, 2019 | 3043 | 3048 | 3034 | 3044 | 0 | -0.96(-0.03%) |
Jun 30, 2019 | 3025 | 3045 | 3015 | 3045 | 0 | +66.02(+2.22%) |
Jun 27, 2019 | 2992 | 2992 | 2961 | 2979 | 0 | -17.91(-0.60%) |
Jun 26, 2019 | 2983 | 3012 | 2981 | 2997 | 0 | +20.51(+0.69%) |
Jun 25, 2019 | 2965 | 2987 | 2958 | 2976 | 0 | -5.79(-0.19%) |
Jun 24, 2019 | 3005 | 3005 | 2949 | 2982 | 0 | -26.08(-0.87%) |
Jun 23, 2019 | 3004 | 3013 | 2994 | 3008 | 0 | +6.17(+0.21%) |
Jun 20, 2019 | 2990 | 3010 | 2989 | 3002 | 0 | +14.86(+0.50%) |
Jun 19, 2019 | 2917 | 2997 | 2915 | 2987 | 0 | +69.32(+2.38%) |
Jun 18, 2019 | 2944 | 2953 | 2916 | 2918 | 0 | +27.64(+0.96%) |
Jun 17, 2019 | 2891 | 2898 | 2874 | 2890 | 0 | +2.54(+0.09%) |
Jun 16, 2019 | 2880 | 2902 | 2877 | 2888 | 0 | +5.65(+0.20%) |
Jun 13, 2019 | 2913 | 2924 | 2880 | 2882 | 0 | -28.77(-0.99%) |
Jun 12, 2019 | 2905 | 2918 | 2886 | 2911 | 0 | +1.36(+0.05%) |
Jun 11, 2019 | 2917 | 2925 | 2904 | 2909 | 0 | -16.34(-0.56%) |
Jun 10, 2019 | 2854 | 2927 | 2854 | 2926 | 0 | +73.59(+2.58%) |
Jun 09, 2019 | 2833 | 2861 | 2824 | 2852 | 0 | +24.33(+0.86%) |
Jun 05, 2019 | 2862 | 2862 | 2822 | 2828 | 0 | -33.62(-1.17%) |
Jun 04, 2019 | 2883 | 2889 | 2859 | 2861 | 0 | -0.86(-0.03%) |
Jun 03, 2019 | 2888 | 2888 | 2852 | 2862 | 0 | -27.80(-0.96%) |
Jun 02, 2019 | 2902 | 2921 | 2876 | 2890 | 0 | -8.62(-0.30%) |
May 30, 2019 | 2904 | 2923 | 2896 | 2899 | 0 | -7.11(-0.24%) |
May 29, 2019 | 2903 | 2908 | 2881 | 2906 | 0 | -8.89(-0.31%) |
May 28, 2019 | 2895 | 2935 | 2891 | 2915 | 0 | +4.79(+0.16%) |
May 27, 2019 | 2890 | 2924 | 2887 | 2910 | 0 | +17.53(+0.61%) |
May 26, 2019 | 2851 | 2898 | 2833 | 2892 | 0 | +39.39(+1.38%) |
May 23, 2019 | 2848 | 2872 | 2846 | 2853 | 0 | +0.47(+0.02%) |
May 22, 2019 | 2881 | 2885 | 2847 | 2853 | 0 | -39.18(-1.35%) |
May 21, 2019 | 2906 | 2912 | 2880 | 2892 | 0 | -14.27(-0.49%) |
May 20, 2019 | 2868 | 2919 | 2862 | 2906 | 0 | +35.37(+1.23%) |
May 19, 2019 | 2875 | 2883 | 2838 | 2871 | 0 | -11.70(-0.41%) |
May 16, 2019 | 2956 | 2957 | 2874 | 2882 | 0 | -73.41(-2.48%) |
May 15, 2019 | 2934 | 2956 | 2929 | 2956 | 0 | +17.03(+0.58%) |
May 14, 2019 | 2903 | 2945 | 2903 | 2939 | 0 | +55.07(+1.91%) |
May 13, 2019 | 2873 | 2909 | 2873 | 2884 | 0 | -20.10(-0.69%) |
May 12, 2019 | 2905 | 2921 | 2892 | 2904 | 0 | -35.50(-1.21%) |
May 09, 2019 | 2878 | 2941 | 2838 | 2939 | 0 | +88.26(+3.10%) |
May 08, 2019 | 2871 | 2889 | 2845 | 2851 | 0 | -42.81(-1.48%) |
May 07, 2019 | 2873 | 2929 | 2867 | 2894 | 0 | -32.63(-1.12%) |
May 06, 2019 | 2914 | 2937 | 2889 | 2926 | 0 | +19.93(+0.69%) |