Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1318 | 1337 | 1295 | 1309 | 0 | -7.83(-0.59%) |
Jul 30, 2019 | 1300 | 1320 | 1286 | 1316 | 0 | +7.91(+0.60%) |
Jul 29, 2019 | 1310 | 1323 | 1289 | 1308 | 0 | +1.67(+0.13%) |
Jul 26, 2019 | 1292 | 1319 | 1280 | 1307 | 0 | +23.60(+1.84%) |
Jul 25, 2019 | 1293 | 1306 | 1268 | 1283 | 0 | -12.17(-0.94%) |
Jul 24, 2019 | 1280 | 1305 | 1263 | 1295 | 0 | +16.53(+1.29%) |
Jul 23, 2019 | 1278 | 1290 | 1261 | 1279 | 0 | +5.24(+0.41%) |
Jul 22, 2019 | 1268 | 1288 | 1255 | 1274 | 0 | +9.21(+0.73%) |
Jul 19, 2019 | 1277 | 1286 | 1258 | 1264 | 0 | -12.56(-0.98%) |
Jul 18, 2019 | 1272 | 1290 | 1257 | 1277 | 0 | +4.83(+0.38%) |
Jul 17, 2019 | 1266 | 1287 | 1257 | 1272 | 0 | +3.21(+0.25%) |
Jul 16, 2019 | 1271 | 1283 | 1259 | 1269 | 0 | -1.28(-0.10%) |
Jul 15, 2019 | 1275 | 1287 | 1261 | 1270 | 0 | -3.73(-0.29%) |
Jul 12, 2019 | 1272 | 1285 | 1258 | 1274 | 0 | +0.04(+0.00%) |
Jul 11, 2019 | 1280 | 1292 | 1252 | 1274 | 0 | +5.16(+0.41%) |
Jul 10, 2019 | 1268 | 1281 | 1255 | 1269 | 0 | +4.37(+0.35%) |
Jul 09, 2019 | 1253 | 1274 | 1242 | 1264 | 0 | +1.77(+0.14%) |
Jul 08, 2019 | 1267 | 1276 | 1248 | 1263 | 0 | -6.39(-0.50%) |
Jul 05, 2019 | 1271 | 1285 | 1253 | 1269 | 0 | -7.50(-0.59%) |
Jul 04, 2019 | 1271 | 1288 | 1261 | 1276 | 0 | +0.00(+0.00%) |
Jul 03, 2019 | 1271 | 1288 | 1261 | 1276 | 0 | +2.33(+0.18%) |
Jul 02, 2019 | 1274 | 1283 | 1255 | 1274 | 0 | +1.08(+0.08%) |
Jul 01, 2019 | 1279 | 1292 | 1257 | 1273 | 0 | +4.94(+0.39%) |
Jun 28, 2019 | 1252 | 1277 | 1242 | 1268 | 0 | +16.87(+1.35%) |
Jun 27, 2019 | 1240 | 1257 | 1233 | 1251 | 0 | +14.57(+1.18%) |
Jun 26, 2019 | 1252 | 1262 | 1227 | 1237 | 0 | -14.59(-1.17%) |
Jun 25, 2019 | 1253 | 1273 | 1238 | 1251 | 0 | +2.54(+0.20%) |
Jun 24, 2019 | 1256 | 1267 | 1238 | 1249 | 0 | -8.14(-0.65%) |
Jun 21, 2019 | 1259 | 1272 | 1236 | 1257 | 0 | -2.53(-0.20%) |
Jun 20, 2019 | 1268 | 1284 | 1249 | 1259 | 0 | +2.44(+0.19%) |
Jun 19, 2019 | 1244 | 1265 | 1237 | 1257 | 0 | +10.19(+0.82%) |
Jun 18, 2019 | 1245 | 1262 | 1231 | 1247 | 0 | +9.36(+0.76%) |
Jun 17, 2019 | 1237 | 1253 | 1222 | 1237 | 0 | +6.45(+0.52%) |
Jun 14, 2019 | 1237 | 1249 | 1222 | 1231 | 0 | -4.40(-0.36%) |
Jun 13, 2019 | 1230 | 1245 | 1218 | 1235 | 0 | +8.19(+0.67%) |
Jun 12, 2019 | 1220 | 1237 | 1205 | 1227 | 0 | +5.50(+0.45%) |
Jun 11, 2019 | 1224 | 1241 | 1202 | 1222 | 0 | +4.69(+0.39%) |
Jun 10, 2019 | 1218 | 1234 | 1206 | 1217 | 0 | +3.00(+0.25%) |
Jun 07, 2019 | 1207 | 1230 | 1198 | 1214 | 0 | +12.07(+1.00%) |
Jun 06, 2019 | 1211 | 1222 | 1185 | 1202 | 0 | -9.97(-0.82%) |
Jun 05, 2019 | 1210 | 1227 | 1196 | 1212 | 0 | +12.63(+1.05%) |
Jun 04, 2019 | 1190 | 1209 | 1176 | 1199 | 0 | +17.17(+1.45%) |
Jun 03, 2019 | 1178 | 1203 | 1163 | 1182 | 0 | +7.80(+0.66%) |
May 31, 2019 | 1170 | 1186 | 1155 | 1174 | 0 | -5.50(-0.47%) |
May 30, 2019 | 1188 | 1203 | 1168 | 1180 | 0 | -2.29(-0.19%) |
May 29, 2019 | 1179 | 1193 | 1162 | 1182 | 0 | -3.84(-0.32%) |
May 28, 2019 | 1210 | 1221 | 1181 | 1186 | 0 | -24.86(-2.05%) |
May 24, 2019 | 1203 | 1221 | 1196 | 1211 | 0 | +12.62(+1.05%) |
May 23, 2019 | 1205 | 1216 | 1177 | 1198 | 0 | -11.52(-0.95%) |
May 22, 2019 | 1216 | 1229 | 1197 | 1210 | 0 | -10.07(-0.83%) |
May 21, 2019 | 1210 | 1231 | 1203 | 1220 | 0 | +15.67(+1.30%) |
May 20, 2019 | 1197 | 1217 | 1186 | 1204 | 0 | -1.84(-0.15%) |
May 17, 2019 | 1200 | 1224 | 1187 | 1206 | 0 | +1.03(+0.09%) |
May 16, 2019 | 1202 | 1227 | 1190 | 1205 | 0 | +2.12(+0.18%) |
May 15, 2019 | 1183 | 1217 | 1172 | 1203 | 0 | +14.41(+1.21%) |
May 14, 2019 | 1181 | 1207 | 1169 | 1188 | 0 | +7.63(+0.65%) |
May 13, 2019 | 1195 | 1205 | 1165 | 1181 | 0 | -22.81(-1.90%) |
May 10, 2019 | 1191 | 1223 | 1162 | 1204 | 0 | +10.67(+0.89%) |
May 09, 2019 | 1177 | 1203 | 1148 | 1193 | 0 | +6.51(+0.55%) |
May 08, 2019 | 1210 | 1224 | 1166 | 1186 | 0 | -24.87(-2.05%) |
May 07, 2019 | 1221 | 1238 | 1195 | 1211 | 0 | -86.64(-6.68%) |
May 06, 2019 | 1261 | 1304 | 1254 | 1298 | 0 | +13.33(+1.04%) |
May 03, 2019 | 1272 | 1294 | 1257 | 1285 | 0 | +17.64(+1.39%) |
May 02, 2019 | 1260 | 1280 | 1241 | 1267 | 0 | +7.09(+0.56%) |