Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1901 | 1911 | 1862 | 1882 | 270,671 | -29.91(-1.56%) |
Jul 30, 2019 | 1905 | 1920 | 1899 | 1912 | 209,467 | -2.95(-0.15%) |
Jul 29, 2019 | 1954 | 1958 | 1903 | 1915 | 305,634 | -47.18(-2.40%) |
Jul 26, 2019 | 1935 | 1965 | 1935 | 1962 | 382,676 | +40.62(+2.11%) |
Jul 25, 2019 | 1907 | 1924 | 1900 | 1921 | 248,738 | +6.86(+0.36%) |
Jul 24, 2019 | 1891 | 1916 | 1891 | 1914 | 212,610 | +18.95(+1.00%) |
Jul 23, 2019 | 1894 | 1906 | 1883 | 1895 | 220,042 | +6.53(+0.35%) |
Jul 22, 2019 | 1879 | 1902 | 1878 | 1889 | 280,301 | +11.58(+0.62%) |
Jul 19, 2019 | 1891 | 1897 | 1877 | 1877 | 198,506 | -3.81(-0.20%) |
Jul 18, 2019 | 1857 | 1891 | 1857 | 1881 | 231,162 | +21.12(+1.14%) |
Jul 17, 2019 | 1883 | 1892 | 1860 | 1860 | 285,611 | -24.10(-1.28%) |
Jul 16, 2019 | 1875 | 1892 | 1871 | 1884 | 259,777 | +6.97(+0.37%) |
Jul 15, 2019 | 1877 | 1880 | 1868 | 1877 | 284,957 | -0.56(-0.03%) |
Jul 12, 2019 | 1873 | 1880 | 1865 | 1878 | 268,986 | +8.28(+0.44%) |
Jul 11, 2019 | 1871 | 1874 | 1864 | 1869 | 271,077 | +4.77(+0.26%) |
Jul 10, 2019 | 1886 | 1888 | 1854 | 1865 | 320,156 | -8.46(-0.45%) |
Jul 09, 2019 | 1868 | 1885 | 1861 | 1873 | 361,694 | +2.11(+0.11%) |
Jul 08, 2019 | 1914 | 1917 | 1870 | 1871 | 343,998 | -48.87(-2.55%) |
Jul 05, 2019 | 1900 | 1924 | 1897 | 1920 | 170,635 | +5.09(+0.27%) |
Jul 03, 2019 | 1901 | 1920 | 1900 | 1915 | 173,242 | +11.63(+0.61%) |
Jul 02, 2019 | 1897 | 1905 | 1885 | 1903 | 222,517 | +7.03(+0.37%) |
Jul 01, 2019 | 1895 | 1901 | 1879 | 1896 | 462,534 | +26.17(+1.40%) |
Jun 28, 2019 | 1848 | 1872 | 1840 | 1870 | 615,270 | +29.46(+1.60%) |
Jun 27, 2019 | 1830 | 1854 | 1828 | 1840 | 428,534 | +14.91(+0.82%) |
Jun 26, 2019 | 1844 | 1863 | 1824 | 1826 | 278,168 | -15.21(-0.83%) |
Jun 25, 2019 | 1876 | 1880 | 1836 | 1841 | 323,016 | -25.27(-1.35%) |
Jun 24, 2019 | 1876 | 1885 | 1865 | 1866 | 352,069 | -9.17(-0.49%) |
Jun 21, 2019 | 1855 | 1878 | 1845 | 1875 | 757,633 | +18.64(+1.00%) |
Jun 20, 2019 | 1857 | 1867 | 1840 | 1857 | 546,364 | +19.20(+1.04%) |
Jun 19, 2019 | 1807 | 1840 | 1804 | 1837 | 421,268 | +32.99(+1.83%) |
Jun 18, 2019 | 1804 | 1817 | 1786 | 1804 | 413,814 | +27.51(+1.55%) |
Jun 17, 2019 | 1771 | 1783 | 1763 | 1777 | 281,873 | +5.89(+0.33%) |
Jun 14, 2019 | 1804 | 1807 | 1768 | 1771 | 326,232 | -33.93(-1.88%) |
Jun 13, 2019 | 1797 | 1835 | 1797 | 1805 | 320,003 | +10.59(+0.59%) |
Jun 12, 2019 | 1800 | 1809 | 1775 | 1794 | 212,912 | -4.72(-0.26%) |
Jun 11, 2019 | 1795 | 1808 | 1787 | 1799 | 351,896 | +22.46(+1.26%) |
Jun 10, 2019 | 1778 | 1810 | 1774 | 1777 | 299,451 | +2.82(+0.16%) |
Jun 07, 2019 | 1761 | 1785 | 1752 | 1774 | 338,564 | +23.37(+1.34%) |
Jun 06, 2019 | 1762 | 1762 | 1742 | 1750 | 336,583 | -10.11(-0.57%) |
Jun 05, 2019 | 1751 | 1763 | 1732 | 1760 | 389,721 | +17.92(+1.03%) |
Jun 04, 2019 | 1669 | 1744 | 1669 | 1743 | 649,681 | +96.32(+5.85%) |
Jun 03, 2019 | 1654 | 1688 | 1644 | 1646 | 463,879 | -5.74(-0.35%) |
May 31, 2019 | 1646 | 1658 | 1636 | 1652 | 367,337 | -16.80(-1.01%) |
May 30, 2019 | 1683 | 1689 | 1666 | 1669 | 266,513 | -12.83(-0.76%) |
May 29, 2019 | 1673 | 1685 | 1658 | 1682 | 318,299 | +0.12(+0.01%) |
May 28, 2019 | 1703 | 1725 | 1681 | 1682 | 391,823 | -22.62(-1.33%) |
May 24, 2019 | 1727 | 1727 | 1703 | 1704 | 269,989 | -8.43(-0.49%) |
May 23, 2019 | 1742 | 1742 | 1701 | 1713 | 485,002 | -28.02(-1.61%) |
May 22, 2019 | 1753 | 1770 | 1738 | 1741 | 368,894 | -27.10(-1.53%) |
May 21, 2019 | 1758 | 1779 | 1753 | 1768 | 341,426 | +14.67(+0.84%) |
May 20, 2019 | 1765 | 1765 | 1742 | 1753 | 352,943 | -29.73(-1.67%) |
May 17, 2019 | 1782 | 1815 | 1780 | 1783 | 347,186 | -15.98(-0.89%) |
May 16, 2019 | 1785 | 1812 | 1785 | 1799 | 305,740 | +13.85(+0.78%) |
May 15, 2019 | 1774 | 1797 | 1756 | 1785 | 381,772 | -4.23(-0.24%) |
May 14, 2019 | 1783 | 1810 | 1777 | 1789 | 391,658 | +16.37(+0.92%) |
May 13, 2019 | 1795 | 1810 | 1765 | 1773 | 494,266 | -52.46(-2.87%) |
May 10, 2019 | 1820 | 1855 | 1761 | 1825 | 1,171,390 | +93.58(+5.40%) |
May 09, 2019 | 1725 | 1747 | 1711 | 1732 | 629,271 | -15.56(-0.89%) |
May 08, 2019 | 1760 | 1767 | 1742 | 1747 | 465,653 | -33.28(-1.87%) |
May 07, 2019 | 1777 | 1796 | 1767 | 1780 | 478,350 | -15.47(-0.86%) |
May 06, 2019 | 1794 | 1807 | 1777 | 1796 | 541,521 | -23.50(-1.29%) |
May 03, 2019 | 1812 | 1825 | 1810 | 1819 | 497,269 | +16.02(+0.89%) |
May 02, 2019 | 1820 | 1826 | 1796 | 1803 | 530,399 | -21.46(-1.18%) |