Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1096 | 1120 | 1092 | 1115 | 95,949 | +26.19(+2.40%) |
Jun 27, 2019 | 1060 | 1092 | 1058 | 1089 | 97,914 | +31.44(+2.97%) |
Jun 26, 2019 | 1079 | 1079 | 1054 | 1058 | 52,732 | -18.17(-1.69%) |
Jun 25, 2019 | 1086 | 1093 | 1072 | 1076 | 92,595 | -10.19(-0.94%) |
Jun 24, 2019 | 1102 | 1103 | 1083 | 1086 | 47,888 | -14.03(-1.28%) |
Jun 21, 2019 | 1108 | 1111 | 1094 | 1100 | 96,369 | -10.95(-0.99%) |
Jun 20, 2019 | 1109 | 1118 | 1105 | 1111 | 61,467 | +3.61(+0.33%) |
Jun 19, 2019 | 1098 | 1111 | 1086 | 1108 | 85,527 | +9.77(+0.89%) |
Jun 18, 2019 | 1110 | 1121 | 1095 | 1098 | 50,884 | -7.20(-0.65%) |
Jun 17, 2019 | 1083 | 1111 | 1077 | 1105 | 63,015 | +18.14(+1.67%) |
Jun 14, 2019 | 1087 | 1093 | 1075 | 1087 | 101,618 | -2.70(-0.25%) |
Jun 13, 2019 | 1111 | 1111 | 1083 | 1090 | 66,951 | -18.22(-1.64%) |
Jun 12, 2019 | 1107 | 1113 | 1100 | 1108 | 36,076 | -1.03(-0.09%) |
Jun 11, 2019 | 1113 | 1117 | 1103 | 1109 | 59,037 | -2.90(-0.26%) |
Jun 10, 2019 | 1128 | 1128 | 1096 | 1112 | 54,820 | -15.09(-1.34%) |
Jun 07, 2019 | 1122 | 1136 | 1115 | 1127 | 29,393 | +4.70(+0.42%) |
Jun 06, 2019 | 1111 | 1124 | 1111 | 1122 | 38,165 | +11.17(+1.01%) |
Jun 05, 2019 | 1098 | 1115 | 1098 | 1111 | 56,855 | +15.28(+1.39%) |
Jun 04, 2019 | 1084 | 1099 | 1081 | 1096 | 45,453 | +21.33(+1.99%) |
Jun 03, 2019 | 1062 | 1080 | 1062 | 1074 | 64,557 | +10.23(+0.96%) |
May 31, 2019 | 1067 | 1071 | 1060 | 1064 | 54,903 | -10.95(-1.02%) |
May 30, 2019 | 1070 | 1085 | 1061 | 1075 | 46,102 | +6.93(+0.65%) |
May 29, 2019 | 1081 | 1081 | 1058 | 1068 | 62,928 | -17.27(-1.59%) |
May 28, 2019 | 1075 | 1094 | 1070 | 1085 | 84,572 | +11.53(+1.07%) |
May 24, 2019 | 1087 | 1088 | 1074 | 1074 | 56,898 | -9.52(-0.88%) |
May 23, 2019 | 1076 | 1086 | 1074 | 1083 | 74,109 | +0.69(+0.06%) |
May 22, 2019 | 1082 | 1091 | 1076 | 1083 | 49,863 | -1.80(-0.17%) |
May 21, 2019 | 1074 | 1089 | 1067 | 1084 | 36,090 | +13.70(+1.28%) |
May 20, 2019 | 1079 | 1081 | 1070 | 1071 | 130,017 | -12.68(-1.17%) |
May 17, 2019 | 1068 | 1090 | 1068 | 1083 | 84,761 | +11.03(+1.03%) |
May 16, 2019 | 1058 | 1074 | 1058 | 1072 | 38,676 | +15.55(+1.47%) |
May 15, 2019 | 1046 | 1065 | 1046 | 1057 | 98,922 | +5.36(+0.51%) |
May 14, 2019 | 1027 | 1060 | 1027 | 1052 | 57,202 | +28.09(+2.74%) |
May 13, 2019 | 1026 | 1031 | 1015 | 1023 | 67,287 | -13.49(-1.30%) |
May 10, 2019 | 1040 | 1050 | 1005 | 1037 | 74,139 | -8.87(-0.85%) |
May 09, 2019 | 1033 | 1054 | 1030 | 1046 | 128,101 | +8.33(+0.80%) |
May 08, 2019 | 1027 | 1048 | 1027 | 1037 | 132,116 | +10.19(+0.99%) |
May 07, 2019 | 1022 | 1031 | 1009 | 1027 | 61,610 | -0.43(-0.04%) |
May 06, 2019 | 1021 | 1028 | 1018 | 1028 | 98,151 | -0.46(-0.04%) |
May 03, 2019 | 1005 | 1028 | 1003 | 1028 | 95,277 | +26.25(+2.62%) |
May 02, 2019 | 993.26 | 1004 | 988.06 | 1002 | 78,282 | +7.54(+0.76%) |
May 01, 2019 | 1008 | 1023 | 993.42 | 994.36 | 89,424 | -14.12(-1.40%) |
Apr 30, 2019 | 993.76 | 1012 | 993.76 | 1008 | 80,027 | +15.90(+1.60%) |
Apr 29, 2019 | 983.76 | 1000 | 982.97 | 992.57 | 57,597 | +9.93(+1.01%) |
Apr 26, 2019 | 971.40 | 989.80 | 971.40 | 982.64 | 55,946 | +11.61(+1.20%) |
Apr 25, 2019 | 972.52 | 979.43 | 959.79 | 971.03 | 45,904 | +1.92(+0.20%) |
Apr 24, 2019 | 970.88 | 971.26 | 964.04 | 969.11 | 23,471 | -1.63(-0.17%) |
Apr 23, 2019 | 973.99 | 979.83 | 969.61 | 970.73 | 60,901 | -3.15(-0.32%) |
Apr 22, 2019 | 971.86 | 986.85 | 971.28 | 973.88 | 74,504 | -0.98(-0.10%) |
Apr 18, 2019 | 978.17 | 981.43 | 962.32 | 974.86 | 62,782 | +0.04(+0.00%) |
Apr 17, 2019 | 975.25 | 982.53 | 967.66 | 974.82 | 73,299 | +1.25(+0.13%) |
Apr 16, 2019 | 972.17 | 980.49 | 967.65 | 973.57 | 48,496 | +2.75(+0.28%) |
Apr 15, 2019 | 968.25 | 980.43 | 964.22 | 970.82 | 63,957 | +3.89(+0.40%) |
Apr 12, 2019 | 980.39 | 980.39 | 963.77 | 966.93 | 70,248 | -8.33(-0.85%) |
Apr 11, 2019 | 971.47 | 979.93 | 961.20 | 975.26 | 83,680 | +6.11(+0.63%) |
Apr 10, 2019 | 963.84 | 975.63 | 962.69 | 969.16 | 50,906 | +7.68(+0.80%) |
Apr 09, 2019 | 960.14 | 967.00 | 950.82 | 961.47 | 54,664 | -0.08(-0.01%) |
Apr 08, 2019 | 954.09 | 963.27 | 951.20 | 961.55 | 77,443 | +7.45(+0.78%) |
Apr 05, 2019 | 947.45 | 957.30 | 946.78 | 954.10 | 39,330 | +9.49(+1.00%) |
Apr 04, 2019 | 942.79 | 953.08 | 932.58 | 944.61 | 70,740 | +4.43(+0.47%) |
Apr 03, 2019 | 951.86 | 956.61 | 936.01 | 940.18 | 65,080 | -9.83(-1.03%) |
Apr 02, 2019 | 950.40 | 955.32 | 937.60 | 950.01 | 76,176 | +1.37(+0.14%) |