Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1164 | 1178 | 1144 | 1156 | 0 | -7.76(-0.67%) |
Jul 30, 2019 | 1158 | 1175 | 1147 | 1163 | 0 | +1.74(+0.15%) |
Jul 29, 2019 | 1159 | 1171 | 1149 | 1162 | 0 | +1.51(+0.13%) |
Jul 26, 2019 | 1155 | 1169 | 1142 | 1160 | 0 | +8.67(+0.75%) |
Jul 25, 2019 | 1152 | 1167 | 1138 | 1151 | 0 | -4.07(-0.35%) |
Jul 24, 2019 | 1150 | 1166 | 1140 | 1156 | 0 | +3.99(+0.35%) |
Jul 23, 2019 | 1146 | 1162 | 1135 | 1152 | 0 | +11.57(+1.01%) |
Jul 22, 2019 | 1147 | 1154 | 1132 | 1140 | 0 | -5.11(-0.45%) |
Jul 19, 2019 | 1151 | 1160 | 1139 | 1145 | 0 | -3.61(-0.31%) |
Jul 18, 2019 | 1141 | 1159 | 1131 | 1149 | 0 | +3.68(+0.32%) |
Jul 17, 2019 | 1154 | 1159 | 1139 | 1145 | 0 | -7.59(-0.66%) |
Jul 16, 2019 | 1148 | 1163 | 1141 | 1153 | 0 | +2.61(+0.23%) |
Jul 15, 2019 | 1152 | 1161 | 1139 | 1150 | 0 | -0.95(-0.08%) |
Jul 12, 2019 | 1142 | 1157 | 1136 | 1151 | 0 | +10.05(+0.88%) |
Jul 11, 2019 | 1142 | 1149 | 1130 | 1141 | 0 | -0.70(-0.06%) |
Jul 10, 2019 | 1145 | 1154 | 1133 | 1142 | 0 | +1.56(+0.14%) |
Jul 09, 2019 | 1146 | 1152 | 1130 | 1140 | 0 | -10.75(-0.93%) |
Jul 08, 2019 | 1151 | 1161 | 1142 | 1151 | 0 | -3.21(-0.28%) |
Jul 05, 2019 | 1152 | 1160 | 1137 | 1154 | 0 | -3.91(-0.34%) |
Jul 04, 2019 | 1148 | 1164 | 1143 | 1158 | 0 | +0.00(+0.00%) |
Jul 03, 2019 | 1148 | 1164 | 1143 | 1158 | 0 | +11.43(+1.00%) |
Jul 02, 2019 | 1146 | 1156 | 1134 | 1146 | 0 | -1.18(-0.10%) |
Jul 01, 2019 | 1152 | 1163 | 1135 | 1148 | 0 | +5.18(+0.45%) |
Jun 28, 2019 | 1135 | 1152 | 1128 | 1142 | 0 | +10.94(+0.97%) |
Jun 27, 2019 | 1125 | 1137 | 1117 | 1132 | 0 | +9.02(+0.80%) |
Jun 26, 2019 | 1126 | 1138 | 1115 | 1123 | 0 | -3.42(-0.30%) |
Jun 25, 2019 | 1133 | 1142 | 1117 | 1126 | 0 | -5.60(-0.49%) |
Jun 24, 2019 | 1137 | 1147 | 1124 | 1132 | 0 | -3.49(-0.31%) |
Jun 21, 2019 | 1139 | 1148 | 1125 | 1135 | 0 | -7.41(-0.65%) |
Jun 20, 2019 | 1144 | 1154 | 1130 | 1142 | 0 | +7.42(+0.65%) |
Jun 19, 2019 | 1132 | 1143 | 1120 | 1135 | 0 | +2.80(+0.25%) |
Jun 18, 2019 | 1132 | 1146 | 1121 | 1132 | 0 | +8.30(+0.74%) |
Jun 17, 2019 | 1130 | 1138 | 1115 | 1124 | 0 | -6.05(-0.54%) |
Jun 14, 2019 | 1133 | 1140 | 1121 | 1130 | 0 | -4.55(-0.40%) |
Jun 13, 2019 | 1129 | 1144 | 1120 | 1135 | 0 | +10.29(+0.92%) |
Jun 12, 2019 | 1125 | 1135 | 1114 | 1124 | 0 | -1.30(-0.12%) |
Jun 11, 2019 | 1129 | 1139 | 1115 | 1126 | 0 | +2.51(+0.22%) |
Jun 10, 2019 | 1125 | 1137 | 1113 | 1123 | 0 | +3.73(+0.33%) |
Jun 07, 2019 | 1116 | 1129 | 1108 | 1119 | 0 | +9.68(+0.87%) |
Jun 06, 2019 | 1108 | 1121 | 1094 | 1110 | 0 | +0.13(+0.01%) |
Jun 05, 2019 | 1108 | 1121 | 1094 | 1109 | 0 | +6.03(+0.55%) |
Jun 04, 2019 | 1087 | 1110 | 1080 | 1103 | 0 | +24.67(+2.29%) |
Jun 03, 2019 | 1067 | 1086 | 1060 | 1079 | 0 | +12.67(+1.19%) |
May 31, 2019 | 1071 | 1082 | 1054 | 1066 | 0 | -20.34(-1.87%) |
May 30, 2019 | 1081 | 1099 | 1070 | 1086 | 0 | +0.67(+0.06%) |
May 29, 2019 | 1092 | 1100 | 1075 | 1086 | 0 | -12.13(-1.10%) |
May 28, 2019 | 1113 | 1120 | 1093 | 1098 | 0 | -11.62(-1.05%) |
May 24, 2019 | 1113 | 1123 | 1101 | 1110 | 0 | +1.86(+0.17%) |
May 23, 2019 | 1110 | 1121 | 1097 | 1108 | 0 | -12.11(-1.08%) |
May 22, 2019 | 1121 | 1132 | 1110 | 1120 | 0 | -5.00(-0.44%) |
May 21, 2019 | 1121 | 1133 | 1113 | 1125 | 0 | +8.27(+0.74%) |
May 20, 2019 | 1116 | 1127 | 1107 | 1116 | 0 | -6.11(-0.54%) |
May 17, 2019 | 1126 | 1138 | 1116 | 1123 | 0 | -9.46(-0.84%) |
May 16, 2019 | 1131 | 1144 | 1124 | 1132 | 0 | +2.89(+0.26%) |
May 15, 2019 | 1118 | 1136 | 1112 | 1129 | 0 | +6.03(+0.54%) |
May 14, 2019 | 1119 | 1133 | 1112 | 1123 | 0 | +6.73(+0.60%) |
May 13, 2019 | 1120 | 1129 | 1105 | 1116 | 0 | -21.35(-1.88%) |
May 10, 2019 | 1133 | 1144 | 1117 | 1138 | 0 | +2.33(+0.21%) |
May 09, 2019 | 1132 | 1143 | 1117 | 1135 | 0 | -2.35(-0.21%) |
May 08, 2019 | 1139 | 1152 | 1130 | 1138 | 0 | -2.55(-0.22%) |
May 07, 2019 | 1150 | 1157 | 1131 | 1140 | 0 | -17.25(-1.49%) |
May 06, 2019 | 1149 | 1166 | 1141 | 1158 | 0 | -7.86(-0.67%) |
May 03, 2019 | 1156 | 1172 | 1149 | 1165 | 0 | +13.55(+1.18%) |
May 02, 2019 | 1147 | 1162 | 1136 | 1152 | 0 | +5.21(+0.45%) |