Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 102946 | 103129 | 100950 | 101812 | 0 | -1121.00(-1.09%) |
Jul 30, 2019 | 103483 | 103555 | 102596 | 102933 | 0 | -550.00(-0.53%) |
Jul 29, 2019 | 102817 | 103483 | 102461 | 103483 | 0 | +664.00(+0.65%) |
Jul 26, 2019 | 102654 | 103209 | 102196 | 102819 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 102654 | 103209 | 102196 | 102819 | 0 | -1301.00(-1.25%) |
Jul 24, 2019 | 103707 | 104570 | 103707 | 104120 | 0 | +416.00(+0.40%) |
Jul 23, 2019 | 103949 | 104430 | 103518 | 103704 | 0 | -245.00(-0.24%) |
Jul 22, 2019 | 103452 | 104278 | 103452 | 103949 | 0 | +497.00(+0.48%) |
Jul 19, 2019 | 104716 | 104723 | 103388 | 103452 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 104716 | 104723 | 103388 | 103452 | 0 | -404.00(-0.39%) |
Jul 17, 2019 | 103775 | 104453 | 103712 | 103856 | 0 | +81.00(+0.08%) |
Jul 16, 2019 | 103805 | 104440 | 103361 | 103775 | 0 | -28.00(-0.03%) |
Jul 15, 2019 | 103909 | 104578 | 103495 | 103803 | 0 | -103.00(-0.10%) |
Jul 12, 2019 | 105158 | 105731 | 103903 | 103906 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 105158 | 105731 | 103903 | 103906 | 0 | -1911.00(-1.81%) |
Jul 10, 2019 | 104537 | 106650 | 104537 | 105817 | 0 | +1287.00(+1.23%) |
Jul 08, 2019 | 104090 | 104679 | 103988 | 104530 | 0 | +0.00(+0.00%) |
Jul 07, 2019 | 104090 | 104679 | 103988 | 104530 | 0 | +441.00(+0.42%) |
Jul 05, 2019 | 103628 | 104176 | 102622 | 104089 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 103628 | 104176 | 102622 | 104089 | 0 | +2046.00(+2.01%) |
Jul 03, 2019 | 100576 | 102177 | 100451 | 102043 | 0 | +1438.00(+1.43%) |
Jul 02, 2019 | 101342 | 101565 | 100073 | 100605 | 0 | -735.00(-0.73%) |
Jul 01, 2019 | 100973 | 102432 | 100973 | 101340 | 0 | +373.00(+0.37%) |
Jun 28, 2019 | 100726 | 101563 | 100726 | 100967 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 100726 | 101563 | 100726 | 100967 | 0 | +278.00(+0.28%) |
Jun 26, 2019 | 100095 | 101126 | 100095 | 100689 | 0 | +596.00(+0.60%) |
Jun 25, 2019 | 102061 | 102061 | 99890 | 100093 | 0 | -1969.00(-1.93%) |
Jun 24, 2019 | 102018 | 102617 | 101589 | 102062 | 0 | +49.00(+0.05%) |
Jun 21, 2019 | 100305 | 102100 | 100305 | 102013 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 100305 | 102100 | 100305 | 102013 | 0 | +1710.00(+1.70%) |
Jun 19, 2019 | 99403 | 100327 | 98978 | 100303 | 0 | +0.00(+0.00%) |
Jun 18, 2019 | 99403 | 100327 | 98978 | 100303 | 0 | +2679.80(+2.75%) |
Jun 17, 2019 | 98038 | 98439 | 97623 | 97623 | 0 | -416.90(-0.43%) |
Jun 14, 2019 | 98776 | 98981 | 97601 | 98040 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 98776 | 98981 | 97601 | 98040 | 0 | -280.80(-0.29%) |
Jun 12, 2019 | 98960 | 99240 | 97831 | 98321 | 0 | -639.10(-0.65%) |
Jun 11, 2019 | 97467 | 98985 | 97467 | 98960 | 0 | +1493.30(+1.53%) |
Jun 10, 2019 | 97828 | 97856 | 96782 | 97467 | 0 | -354.60(-0.36%) |
Jun 07, 2019 | 97205 | 98326 | 97205 | 97821 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 97205 | 98326 | 97205 | 97821 | 0 | +1822.50(+1.90%) |
Jun 05, 2019 | 97381 | 97686 | 95686 | 95999 | 0 | -1381.50(-1.42%) |
Jun 04, 2019 | 97020 | 97723 | 96593 | 97380 | 0 | +359.80(+0.37%) |
Jun 03, 2019 | 97036 | 97757 | 96430 | 97020 | 0 | -9.80(-0.01%) |
May 31, 2019 | 97420 | 97992 | 96792 | 97030 | 0 | +0.00(+0.00%) |
May 30, 2019 | 97420 | 97992 | 96792 | 97030 | 0 | +463.80(+0.48%) |
May 29, 2019 | 96389 | 96986 | 95690 | 96566 | 0 | +173.70(+0.18%) |
May 28, 2019 | 94863 | 96552 | 94707 | 96393 | 0 | +1528.60(+1.61%) |
May 27, 2019 | 93626 | 95444 | 93626 | 94864 | 0 | +1236.40(+1.32%) |
May 24, 2019 | 93912 | 94900 | 93546 | 93628 | 0 | +0.00(+0.00%) |
May 23, 2019 | 93912 | 94900 | 93546 | 93628 | 0 | -732.90(-0.78%) |
May 22, 2019 | 94485 | 95212 | 93883 | 94361 | 0 | -123.90(-0.13%) |
May 21, 2019 | 91946 | 94572 | 91946 | 94485 | 0 | +2538.40(+2.76%) |
May 20, 2019 | 90006 | 92116 | 89822 | 91946 | 0 | +1953.50(+2.17%) |
May 17, 2019 | 90023 | 91320 | 89409 | 89993 | 0 | +0.00(+0.00%) |
May 16, 2019 | 90023 | 91320 | 89409 | 89993 | 0 | -1630.70(-1.78%) |
May 15, 2019 | 92088 | 92088 | 90295 | 91623 | 0 | -469.00(-0.51%) |
May 14, 2019 | 91736 | 92528 | 91562 | 92092 | 0 | +365.90(+0.40%) |
May 13, 2019 | 94252 | 94252 | 91600 | 91726 | 0 | -2531.10(-2.69%) |
May 10, 2019 | 94809 | 94848 | 93234 | 94258 | 0 | +0.00(+0.00%) |
May 09, 2019 | 94809 | 94848 | 93234 | 94258 | 0 | -1339.00(-1.40%) |
May 08, 2019 | 94389 | 96312 | 94389 | 95597 | 0 | +1207.90(+1.28%) |
May 07, 2019 | 95009 | 95009 | 92750 | 94389 | 0 | -620.00(-0.65%) |
May 06, 2019 | 95992 | 95992 | 94540 | 95009 | 0 | -999.20(-1.04%) |
May 03, 2019 | 95521 | 96315 | 95521 | 96008 | 0 | +0.00(+0.00%) |