Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1359 | 1402 | 1343 | 1351 | 0 | -8.85(-0.65%) |
Jul 30, 2019 | 1339 | 1363 | 1320 | 1359 | 0 | +12.22(+0.91%) |
Jul 29, 2019 | 1339 | 1358 | 1326 | 1347 | 0 | +8.05(+0.60%) |
Jul 26, 2019 | 1326 | 1349 | 1319 | 1339 | 0 | +13.02(+0.98%) |
Jul 25, 2019 | 1324 | 1335 | 1312 | 1326 | 0 | +0.88(+0.07%) |
Jul 24, 2019 | 1319 | 1334 | 1301 | 1325 | 0 | +6.01(+0.46%) |
Jul 23, 2019 | 1307 | 1322 | 1281 | 1319 | 0 | +12.95(+0.99%) |
Jul 22, 2019 | 1317 | 1326 | 1294 | 1306 | 0 | -3.60(-0.27%) |
Jul 19, 2019 | 1308 | 1328 | 1292 | 1310 | 0 | -2.98(-0.23%) |
Jul 18, 2019 | 1310 | 1329 | 1293 | 1313 | 0 | +7.04(+0.54%) |
Jul 17, 2019 | 1311 | 1321 | 1295 | 1306 | 0 | -5.55(-0.42%) |
Jul 16, 2019 | 1319 | 1325 | 1304 | 1311 | 0 | -4.62(-0.35%) |
Jul 15, 2019 | 1323 | 1332 | 1303 | 1316 | 0 | -0.21(-0.02%) |
Jul 12, 2019 | 1311 | 1328 | 1282 | 1316 | 0 | +1.66(+0.13%) |
Jul 11, 2019 | 1308 | 1327 | 1301 | 1315 | 0 | +6.81(+0.52%) |
Jul 10, 2019 | 1305 | 1322 | 1290 | 1308 | 0 | +8.80(+0.68%) |
Jul 09, 2019 | 1298 | 1310 | 1279 | 1299 | 0 | -7.74(-0.59%) |
Jul 08, 2019 | 1317 | 1321 | 1299 | 1307 | 0 | -11.22(-0.85%) |
Jul 05, 2019 | 1298 | 1321 | 1281 | 1318 | 0 | +14.26(+1.09%) |
Jul 04, 2019 | 1296 | 1309 | 1286 | 1304 | 0 | +0.17(+0.01%) |
Jul 03, 2019 | 1296 | 1309 | 1286 | 1304 | 0 | +11.52(+0.89%) |
Jul 02, 2019 | 1277 | 1303 | 1267 | 1292 | 0 | +11.18(+0.87%) |
Jul 01, 2019 | 1275 | 1307 | 1259 | 1281 | 0 | +10.86(+0.86%) |
Jun 28, 2019 | 1243 | 1288 | 1237 | 1270 | 0 | +24.34(+1.95%) |
Jun 27, 2019 | 1226 | 1247 | 1219 | 1246 | 0 | +19.75(+1.61%) |
Jun 26, 2019 | 1251 | 1260 | 1215 | 1226 | 0 | -22.84(-1.83%) |
Jun 25, 2019 | 1237 | 1262 | 1220 | 1249 | 0 | +13.69(+1.11%) |
Jun 24, 2019 | 1237 | 1252 | 1221 | 1235 | 0 | +1.81(+0.15%) |
Jun 21, 2019 | 1238 | 1244 | 1220 | 1233 | 0 | -14.02(-1.12%) |
Jun 20, 2019 | 1264 | 1270 | 1236 | 1247 | 0 | -7.29(-0.58%) |
Jun 19, 2019 | 1238 | 1259 | 1224 | 1254 | 0 | +16.27(+1.31%) |
Jun 18, 2019 | 1260 | 1267 | 1232 | 1238 | 0 | -14.89(-1.19%) |
Jun 17, 2019 | 1236 | 1259 | 1224 | 1253 | 0 | +18.94(+1.53%) |
Jun 14, 2019 | 1228 | 1243 | 1217 | 1234 | 0 | +9.14(+0.75%) |
Jun 13, 2019 | 1217 | 1228 | 1204 | 1225 | 0 | +13.39(+1.11%) |
Jun 12, 2019 | 1208 | 1220 | 1192 | 1212 | 0 | +3.08(+0.25%) |
Jun 11, 2019 | 1221 | 1230 | 1195 | 1209 | 0 | -9.84(-0.81%) |
Jun 10, 2019 | 1220 | 1240 | 1211 | 1218 | 0 | +3.20(+0.26%) |
Jun 07, 2019 | 1196 | 1222 | 1186 | 1215 | 0 | +23.15(+1.94%) |
Jun 06, 2019 | 1189 | 1209 | 1176 | 1192 | 0 | +4.64(+0.39%) |
Jun 05, 2019 | 1193 | 1197 | 1173 | 1187 | 0 | +4.93(+0.42%) |
Jun 04, 2019 | 1171 | 1197 | 1160 | 1182 | 0 | +12.79(+1.09%) |
Jun 03, 2019 | 1174 | 1194 | 1153 | 1170 | 0 | -3.66(-0.31%) |
May 31, 2019 | 1160 | 1182 | 1147 | 1173 | 0 | +2.19(+0.19%) |
May 30, 2019 | 1174 | 1188 | 1159 | 1171 | 0 | +3.23(+0.28%) |
May 29, 2019 | 1191 | 1193 | 1153 | 1168 | 0 | -30.57(-2.55%) |
May 28, 2019 | 1203 | 1216 | 1191 | 1199 | 0 | -6.81(-0.56%) |
May 24, 2019 | 1195 | 1219 | 1183 | 1205 | 0 | +16.08(+1.35%) |
May 23, 2019 | 1229 | 1233 | 1185 | 1189 | 0 | -47.66(-3.85%) |
May 22, 2019 | 1247 | 1257 | 1217 | 1237 | 0 | -16.74(-1.34%) |
May 21, 2019 | 1247 | 1275 | 1238 | 1254 | 0 | +12.40(+1.00%) |
May 20, 2019 | 1229 | 1252 | 1218 | 1241 | 0 | +2.73(+0.22%) |
May 17, 2019 | 1237 | 1255 | 1223 | 1239 | 0 | -8.63(-0.69%) |
May 16, 2019 | 1240 | 1260 | 1229 | 1247 | 0 | +8.22(+0.66%) |
May 15, 2019 | 1226 | 1248 | 1218 | 1239 | 0 | +8.26(+0.67%) |
May 14, 2019 | 1239 | 1256 | 1223 | 1231 | 0 | -5.25(-0.42%) |
May 13, 2019 | 1198 | 1246 | 1188 | 1236 | 0 | +18.27(+1.50%) |
May 10, 2019 | 1203 | 1223 | 1187 | 1218 | 0 | +14.59(+1.21%) |
May 09, 2019 | 1181 | 1208 | 1169 | 1203 | 0 | +8.63(+0.72%) |
May 08, 2019 | 1184 | 1211 | 1170 | 1194 | 0 | +12.43(+1.05%) |
May 07, 2019 | 1190 | 1215 | 1150 | 1182 | 0 | +12.48(+1.07%) |
May 06, 2019 | 1141 | 1177 | 1131 | 1170 | 0 | +9.87(+0.85%) |
May 03, 2019 | 1145 | 1165 | 1129 | 1160 | 0 | +17.72(+1.55%) |
May 02, 2019 | 1137 | 1155 | 1123 | 1142 | 0 | +5.66(+0.50%) |