Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 382.50 | 396.00 | 382.50 | 387.00 | 1,105 | -6.75(-1.71%) |
Jul 30, 2019 | 393.75 | 398.25 | 382.50 | 393.75 | 1,046 | -2.25(-0.57%) |
Jul 29, 2019 | 400.50 | 441.00 | 384.75 | 396.00 | 1,803 | +4.50(+1.15%) |
Jul 26, 2019 | 411.75 | 418.50 | 382.50 | 391.50 | 2,039 | +6.75(+1.75%) |
Jul 25, 2019 | 405.00 | 411.75 | 384.75 | 384.75 | 947 | -11.25(-2.84%) |
Jul 24, 2019 | 396.00 | 416.25 | 387.00 | 396.00 | 962 | +6.75(+1.73%) |
Jul 23, 2019 | 432.00 | 436.50 | 348.75 | 389.25 | 2,809 | -42.75(-9.90%) |
Jul 22, 2019 | 450.00 | 452.25 | 416.25 | 432.00 | 1,845 | -9.00(-2.04%) |
Jul 19, 2019 | 434.25 | 508.50 | 416.25 | 441.00 | 8,093 | -141.75(-24.32%) |
Jul 18, 2019 | 605.25 | 641.25 | 562.50 | 582.75 | 4,136 | -45.00(-7.17%) |
Jul 17, 2019 | 603.00 | 866.25 | 571.50 | 627.75 | 7,074 | +20.25(+3.33%) |
Jul 16, 2019 | 623.25 | 630.00 | 573.75 | 607.50 | 1,649 | -27.00(-4.26%) |
Jul 15, 2019 | 643.50 | 697.50 | 567.00 | 634.50 | 2,978 | -85.50(-11.88%) |
Jul 12, 2019 | 751.50 | 751.50 | 711.00 | 720.00 | 1,677 | -47.25(-6.16%) |
Jul 11, 2019 | 789.75 | 821.25 | 753.75 | 767.25 | 4,174 | +20.25(+2.71%) |
Jul 10, 2019 | 798.75 | 812.25 | 720.00 | 747.00 | 2,008 | -40.50(-5.14%) |
Jul 09, 2019 | 803.25 | 816.75 | 765.00 | 787.50 | 762 | -24.75(-3.05%) |
Jul 08, 2019 | 801.00 | 855.00 | 794.25 | 812.25 | 2,038 | -130.50(-13.84%) |
Jul 05, 2019 | 1012 | 1012 | 929.25 | 942.75 | 1,050 | -51.75(-5.20%) |
Jul 03, 2019 | 1040 | 1040 | 963.00 | 994.50 | 799 | -29.25(-2.86%) |
Jul 02, 2019 | 1080 | 1089 | 1024 | 1024 | 689 | -65.25(-5.99%) |
Jul 01, 2019 | 1091 | 1102 | 1066 | 1089 | 632 | +31.50(+2.98%) |
Jun 28, 2019 | 1082 | 1114 | 983.25 | 1058 | 952 | -13.50(-1.26%) |
Jun 27, 2019 | 1060 | 1170 | 1048 | 1071 | 1,794 | -18.00(-1.65%) |
Jun 26, 2019 | 1091 | 1127 | 1053 | 1089 | 1,442 | -27.00(-2.42%) |
Jun 25, 2019 | 1024 | 1127 | 947.25 | 1116 | 3,253 | +90.00(+8.77%) |
Jun 24, 2019 | 1073 | 1073 | 972.00 | 1026 | 749 | -29.25(-2.77%) |
Jun 21, 2019 | 1096 | 1100 | 1006 | 1055 | 1,473 | +2.25(+0.21%) |
Jun 20, 2019 | 1091 | 1204 | 875.25 | 1053 | 4,006 | -119.25(-10.17%) |
Jun 19, 2019 | 1260 | 1282 | 1159 | 1172 | 2,376 | -92.25(-7.30%) |
Jun 18, 2019 | 1334 | 1377 | 1256 | 1264 | 2,898 | -6.75(-0.53%) |
Jun 17, 2019 | 1420 | 1444 | 1242 | 1271 | 2,003 | -123.75(-8.87%) |
Jun 14, 2019 | 1544 | 1548 | 1366 | 1395 | 1,669 | -157.50(-10.14%) |
Jun 13, 2019 | 1656 | 1685 | 1530 | 1552 | 1,998 | -198.00(-11.31%) |
Jun 12, 2019 | 2205 | 2205 | 1694 | 1750 | 4,485 | -531.00(-23.27%) |
Jun 11, 2019 | 2812 | 3825 | 2160 | 2282 | 39,361 | +603.00(+35.92%) |
Jun 10, 2019 | 1634 | 1868 | 1613 | 1678 | 1,797 | +105.75(+6.72%) |
Jun 07, 2019 | 1883 | 1908 | 1530 | 1573 | 2,355 | -474.75(-23.19%) |
Jun 06, 2019 | 2362 | 2362 | 1890 | 2048 | 939 | -535.50(-20.73%) |
Jun 05, 2019 | 2709 | 2725 | 2569 | 2583 | 221 | -141.75(-5.20%) |
Jun 04, 2019 | 2756 | 2818 | 2630 | 2725 | 312 | +51.98(+1.94%) |
Jun 03, 2019 | 2709 | 2756 | 2567 | 2673 | 572 | +72.45(+2.79%) |
May 31, 2019 | 2674 | 2756 | 2539 | 2600 | 150 | -39.38(-1.49%) |
May 30, 2019 | 2800 | 2800 | 2600 | 2640 | 222 | -133.87(-4.83%) |
May 29, 2019 | 2930 | 2930 | 2678 | 2774 | 361 | +96.07(+3.59%) |
May 28, 2019 | 2835 | 2835 | 2678 | 2678 | 108 | -17.33(-0.64%) |
May 24, 2019 | 2711 | 2843 | 2679 | 2695 | 208 | +17.33(+0.65%) |
May 23, 2019 | 2678 | 2678 | 2678 | 2678 | 131 | -141.75(-5.03%) |
May 22, 2019 | 2972 | 2977 | 2695 | 2819 | 144 | -12.60(-0.44%) |
May 21, 2019 | 2992 | 2992 | 2678 | 2832 | 248 | -190.58(-6.31%) |
May 20, 2019 | 3229 | 3465 | 2866 | 3022 | 303 | -332.32(-9.91%) |
May 17, 2019 | 2678 | 3426 | 2599 | 3355 | 553 | +674.10(+25.15%) |
May 16, 2019 | 2756 | 2770 | 2662 | 2681 | 125 | -36.23(-1.33%) |
May 15, 2019 | 2819 | 2848 | 2678 | 2717 | 116 | -39.37(-1.43%) |
May 14, 2019 | 2835 | 2835 | 2678 | 2756 | 140 | +70.87(+2.64%) |
May 13, 2019 | 2918 | 3032 | 2622 | 2685 | 226 | -149.62(-5.28%) |
May 10, 2019 | 2992 | 3056 | 2756 | 2835 | 183 | -157.50(-5.26%) |
May 09, 2019 | 3150 | 3150 | 2835 | 2992 | 190 | -157.50(-5.00%) |
May 08, 2019 | 3150 | 3308 | 2992 | 3150 | 123 | -94.50(-2.91%) |
May 07, 2019 | 3308 | 3331 | 3150 | 3244 | 107 | -70.88(-2.14%) |
May 06, 2019 | 3308 | 3353 | 3276 | 3315 | 120 | -39.37(-1.17%) |
May 03, 2019 | 3308 | 3386 | 3152 | 3355 | 116 | -70.87(-2.07%) |
May 02, 2019 | 3308 | 3441 | 3285 | 3426 | 153 | -15.76(-0.46%) |