Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 843.60 | 855.60 | 822.00 | 831.60 | 9,854 | -9.60(-1.14%) |
Jul 30, 2019 | 817.20 | 842.40 | 806.40 | 841.20 | 6,427 | +18.00(+2.19%) |
Jul 29, 2019 | 814.80 | 834.00 | 805.20 | 823.20 | 6,105 | +9.60(+1.18%) |
Jul 26, 2019 | 824.40 | 842.88 | 792.00 | 813.60 | 5,607 | -1.20(-0.15%) |
Jul 25, 2019 | 818.40 | 830.40 | 811.20 | 814.80 | 10,985 | -3.60(-0.44%) |
Jul 24, 2019 | 811.20 | 824.40 | 799.20 | 818.40 | 4,273 | +7.20(+0.89%) |
Jul 23, 2019 | 789.60 | 823.20 | 770.40 | 811.20 | 9,538 | +21.60(+2.74%) |
Jul 22, 2019 | 826.80 | 850.80 | 782.40 | 789.60 | 6,827 | -38.40(-4.64%) |
Jul 19, 2019 | 826.80 | 840.00 | 819.60 | 828.00 | 5,182 | +1.20(+0.15%) |
Jul 18, 2019 | 828.00 | 828.00 | 807.60 | 826.80 | 5,210 | -1.20(-0.14%) |
Jul 17, 2019 | 826.80 | 838.80 | 816.00 | 828.00 | 6,162 | +2.40(+0.29%) |
Jul 16, 2019 | 786.00 | 836.40 | 768.00 | 825.60 | 7,971 | +38.40(+4.88%) |
Jul 15, 2019 | 790.80 | 801.60 | 771.60 | 787.20 | 6,514 | -7.20(-0.91%) |
Jul 12, 2019 | 834.00 | 850.80 | 788.40 | 794.40 | 6,375 | -45.60(-5.43%) |
Jul 11, 2019 | 854.40 | 856.80 | 827.40 | 840.00 | 4,788 | -12.00(-1.41%) |
Jul 10, 2019 | 830.40 | 858.00 | 804.00 | 852.00 | 11,643 | +30.00(+3.65%) |
Jul 09, 2019 | 842.40 | 852.00 | 819.60 | 822.00 | 5,853 | -27.60(-3.25%) |
Jul 08, 2019 | 882.00 | 882.00 | 822.00 | 849.60 | 5,959 | -33.60(-3.80%) |
Jul 05, 2019 | 906.00 | 909.60 | 871.20 | 883.20 | 3,761 | -22.80(-2.52%) |
Jul 03, 2019 | 921.60 | 921.60 | 878.40 | 906.00 | 2,525 | -9.60(-1.05%) |
Jul 02, 2019 | 920.40 | 936.00 | 895.20 | 915.60 | 4,208 | -7.20(-0.78%) |
Jul 01, 2019 | 938.40 | 969.60 | 913.20 | 922.80 | 7,865 | +2.40(+0.26%) |
Jun 28, 2019 | 897.60 | 964.80 | 883.20 | 920.40 | 14,984 | +32.40(+3.65%) |
Jun 27, 2019 | 831.60 | 891.60 | 831.60 | 888.00 | 8,081 | +56.40(+6.78%) |
Jun 26, 2019 | 852.00 | 862.80 | 796.80 | 831.60 | 8,735 | -15.60(-1.84%) |
Jun 25, 2019 | 891.60 | 900.00 | 840.00 | 847.20 | 8,402 | -40.80(-4.59%) |
Jun 24, 2019 | 904.80 | 943.20 | 886.80 | 888.00 | 7,277 | -10.80(-1.20%) |
Jun 21, 2019 | 872.40 | 919.20 | 840.00 | 898.80 | 13,581 | +25.20(+2.88%) |
Jun 20, 2019 | 909.60 | 943.20 | 871.20 | 873.60 | 5,698 | -31.20(-3.45%) |
Jun 19, 2019 | 924.00 | 938.40 | 882.00 | 904.80 | 6,661 | -14.40(-1.57%) |
Jun 18, 2019 | 922.80 | 964.80 | 907.20 | 919.20 | 6,919 | -2.40(-0.26%) |
Jun 17, 2019 | 906.00 | 934.80 | 903.60 | 921.60 | 6,359 | +18.00(+1.99%) |
Jun 14, 2019 | 908.40 | 946.80 | 897.60 | 903.60 | 6,838 | -8.40(-0.92%) |
Jun 13, 2019 | 859.20 | 918.00 | 856.80 | 912.00 | 7,847 | +58.80(+6.89%) |
Jun 12, 2019 | 915.60 | 916.80 | 835.20 | 853.20 | 13,046 | -62.40(-6.82%) |
Jun 11, 2019 | 927.60 | 931.20 | 897.60 | 915.60 | 10,416 | +1.20(+0.13%) |
Jun 10, 2019 | 927.60 | 952.80 | 909.60 | 914.40 | 7,268 | -9.60(-1.04%) |
Jun 07, 2019 | 956.40 | 970.01 | 909.60 | 924.00 | 9,844 | -38.40(-3.99%) |
Jun 06, 2019 | 1040 | 1043 | 954.00 | 962.40 | 12,071 | -75.60(-7.28%) |
Jun 05, 2019 | 1118 | 1118 | 998.40 | 1038 | 10,845 | -72.00(-6.49%) |
Jun 04, 2019 | 1144 | 1159 | 1085 | 1110 | 9,232 | -16.80(-1.49%) |
Jun 03, 2019 | 1106 | 1140 | 1102 | 1127 | 6,455 | +12.00(+1.08%) |
May 31, 2019 | 1109 | 1126 | 1092 | 1115 | 7,282 | -10.80(-0.96%) |
May 30, 2019 | 1154 | 1176 | 1110 | 1126 | 6,862 | -27.60(-2.39%) |
May 29, 2019 | 1172 | 1172 | 1133 | 1153 | 5,731 | -22.80(-1.94%) |
May 28, 2019 | 1226 | 1241 | 1174 | 1176 | 7,044 | -43.20(-3.54%) |
May 24, 2019 | 1242 | 1261 | 1177 | 1219 | 8,795 | -14.40(-1.17%) |
May 23, 2019 | 1290 | 1316 | 1213 | 1234 | 6,900 | -82.80(-6.29%) |
May 22, 2019 | 1306 | 1338 | 1278 | 1316 | 5,001 | +4.80(+0.37%) |
May 21, 2019 | 1302 | 1343 | 1302 | 1312 | 4,147 | +20.40(+1.58%) |
May 20, 2019 | 1312 | 1322 | 1282 | 1291 | 5,414 | -31.20(-2.36%) |
May 17, 2019 | 1358 | 1411 | 1316 | 1322 | 7,759 | -61.20(-4.42%) |
May 16, 2019 | 1362 | 1429 | 1362 | 1384 | 3,521 | +30.00(+2.22%) |
May 15, 2019 | 1324 | 1363 | 1315 | 1354 | 4,710 | +18.00(+1.35%) |
May 14, 2019 | 1309 | 1349 | 1290 | 1336 | 6,449 | +33.60(+2.58%) |
May 13, 2019 | 1343 | 1374 | 1283 | 1302 | 8,726 | -79.20(-5.73%) |
May 10, 2019 | 1378 | 1408 | 1355 | 1381 | 7,298 | -13.20(-0.95%) |
May 09, 2019 | 1397 | 1430 | 1351 | 1394 | 7,821 | -15.60(-1.11%) |
May 08, 2019 | 1388 | 1436 | 1369 | 1410 | 10,364 | +14.40(+1.03%) |
May 07, 2019 | 1439 | 1448 | 1376 | 1396 | 8,056 | -56.40(-3.88%) |
May 06, 2019 | 1381 | 1458 | 1356 | 1452 | 9,915 | +43.20(+3.07%) |
May 03, 2019 | 1252 | 1411 | 1252 | 1409 | 12,115 | +139.20(+10.96%) |
May 02, 2019 | 1200 | 1279 | 1150 | 1270 | 11,841 | +63.60(+5.27%) |