Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2799 | 2856 | 2754 | 2813 | 0 | +13.47(+0.48%) |
Jul 30, 2019 | 2779 | 2815 | 2755 | 2799 | 0 | +12.68(+0.46%) |
Jul 29, 2019 | 2787 | 2809 | 2759 | 2787 | 0 | +10.55(+0.38%) |
Jul 26, 2019 | 2752 | 2784 | 2731 | 2776 | 0 | +23.89(+0.87%) |
Jul 25, 2019 | 2767 | 2789 | 2732 | 2752 | 0 | -17.76(-0.64%) |
Jul 24, 2019 | 2764 | 2787 | 2736 | 2770 | 0 | +0.89(+0.03%) |
Jul 23, 2019 | 2750 | 2788 | 2728 | 2769 | 0 | +33.76(+1.23%) |
Jul 22, 2019 | 2746 | 2769 | 2722 | 2735 | 0 | -6.04(-0.22%) |
Jul 19, 2019 | 2791 | 2799 | 2734 | 2741 | 0 | -40.66(-1.46%) |
Jul 18, 2019 | 2758 | 2798 | 2739 | 2782 | 0 | +21.75(+0.79%) |
Jul 17, 2019 | 2766 | 2790 | 2747 | 2760 | 0 | +3.17(+0.11%) |
Jul 16, 2019 | 2770 | 2785 | 2740 | 2757 | 0 | -9.49(-0.34%) |
Jul 15, 2019 | 2748 | 2785 | 2732 | 2767 | 0 | +26.43(+0.96%) |
Jul 12, 2019 | 2761 | 2777 | 2725 | 2740 | 0 | -65.55(-2.34%) |
Jul 11, 2019 | 2847 | 2853 | 2773 | 2806 | 0 | -54.17(-1.89%) |
Jul 10, 2019 | 2874 | 2897 | 2833 | 2860 | 0 | -10.57(-0.37%) |
Jul 09, 2019 | 2837 | 2882 | 2824 | 2871 | 0 | +19.96(+0.70%) |
Jul 08, 2019 | 2882 | 2888 | 2820 | 2851 | 0 | -43.32(-1.50%) |
Jul 05, 2019 | 2914 | 2938 | 2881 | 2894 | 0 | -35.24(-1.20%) |
Jul 03, 2019 | 2914 | 2939 | 2896 | 2929 | 0 | +25.18(+0.87%) |
Jul 02, 2019 | 2902 | 2915 | 2870 | 2904 | 0 | +7.59(+0.26%) |
Jul 01, 2019 | 2907 | 2923 | 2871 | 2896 | 0 | +21.25(+0.74%) |
Jun 28, 2019 | 2858 | 2897 | 2842 | 2875 | 0 | +15.32(+0.54%) |
Jun 27, 2019 | 2847 | 2880 | 2830 | 2860 | 0 | +18.61(+0.66%) |
Jun 26, 2019 | 2882 | 2893 | 2827 | 2841 | 0 | -35.70(-1.24%) |
Jun 25, 2019 | 2882 | 2925 | 2855 | 2877 | 0 | -3.29(-0.11%) |
Jun 24, 2019 | 2914 | 2931 | 2875 | 2880 | 0 | -57.61(-1.96%) |
Jun 21, 2019 | 2904 | 2946 | 2877 | 2938 | 0 | +32.92(+1.13%) |
Jun 20, 2019 | 2906 | 2934 | 2875 | 2905 | 0 | +26.09(+0.91%) |
Jun 19, 2019 | 2860 | 2889 | 2844 | 2879 | 0 | +15.91(+0.56%) |
Jun 18, 2019 | 2855 | 2899 | 2837 | 2863 | 0 | +24.60(+0.87%) |
Jun 17, 2019 | 2797 | 2850 | 2784 | 2838 | 0 | +49.07(+1.76%) |
Jun 14, 2019 | 2802 | 2822 | 2776 | 2789 | 0 | -14.27(-0.51%) |
Jun 13, 2019 | 2791 | 2817 | 2774 | 2804 | 0 | +13.41(+0.48%) |
Jun 12, 2019 | 2776 | 2808 | 2762 | 2790 | 0 | +18.14(+0.65%) |
Jun 11, 2019 | 2789 | 2811 | 2759 | 2772 | 0 | -3.48(-0.13%) |
Jun 10, 2019 | 2782 | 2808 | 2756 | 2775 | 0 | -3.41(-0.12%) |
Jun 07, 2019 | 2751 | 2793 | 2724 | 2779 | 0 | +46.50(+1.70%) |
Jun 06, 2019 | 2748 | 2769 | 2723 | 2732 | 0 | -15.31(-0.56%) |
Jun 05, 2019 | 2760 | 2771 | 2722 | 2748 | 0 | +0.48(+0.02%) |
Jun 04, 2019 | 2726 | 2762 | 2697 | 2747 | 0 | +37.89(+1.40%) |
Jun 03, 2019 | 2689 | 2755 | 2669 | 2709 | 0 | +46.97(+1.76%) |
May 31, 2019 | 2680 | 2700 | 2651 | 2662 | 0 | -38.32(-1.42%) |
May 30, 2019 | 2695 | 2717 | 2674 | 2701 | 0 | +9.07(+0.34%) |
May 29, 2019 | 2696 | 2714 | 2666 | 2692 | 0 | -20.54(-0.76%) |
May 28, 2019 | 2753 | 2778 | 2709 | 2712 | 0 | -47.05(-1.71%) |
May 24, 2019 | 2770 | 2791 | 2743 | 2759 | 0 | -0.98(-0.04%) |
May 23, 2019 | 2760 | 2783 | 2730 | 2760 | 0 | -10.55(-0.38%) |
May 22, 2019 | 2740 | 2785 | 2718 | 2771 | 0 | +21.17(+0.77%) |
May 21, 2019 | 2727 | 2765 | 2714 | 2750 | 0 | +37.28(+1.37%) |
May 20, 2019 | 2718 | 2741 | 2696 | 2712 | 0 | -24.93(-0.91%) |
May 17, 2019 | 2732 | 2770 | 2720 | 2737 | 0 | -8.28(-0.30%) |
May 16, 2019 | 2731 | 2778 | 2725 | 2745 | 0 | +17.62(+0.65%) |
May 15, 2019 | 2689 | 2743 | 2673 | 2728 | 0 | +23.36(+0.86%) |
May 14, 2019 | 2692 | 2732 | 2680 | 2704 | 0 | +19.51(+0.73%) |
May 13, 2019 | 2709 | 2725 | 2664 | 2685 | 0 | -71.00(-2.58%) |
May 10, 2019 | 2769 | 2784 | 2701 | 2756 | 0 | -12.37(-0.45%) |
May 09, 2019 | 2757 | 2782 | 2719 | 2768 | 0 | -7.48(-0.27%) |
May 08, 2019 | 2770 | 2804 | 2744 | 2776 | 0 | -0.61(-0.02%) |
May 07, 2019 | 2808 | 2832 | 2756 | 2776 | 0 | -64.32(-2.26%) |
May 06, 2019 | 2789 | 2849 | 2772 | 2841 | 0 | +13.95(+0.49%) |
May 03, 2019 | 2800 | 2843 | 2785 | 2827 | 0 | +40.94(+1.47%) |
May 02, 2019 | 2775 | 2813 | 2748 | 2786 | 0 | +11.21(+0.40%) |