Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 619.83 | 638.00 | 608.42 | 611.68 | 105,516 | -15.83(-2.52%) |
Jun 27, 2019 | 627.52 | 639.86 | 619.83 | 627.52 | 88,116 | +10.48(+1.70%) |
Jun 26, 2019 | 643.82 | 658.72 | 594.45 | 617.04 | 157,082 | +5.36(+0.88%) |
Jun 25, 2019 | 570.94 | 648.71 | 562.55 | 611.68 | 250,059 | +29.74(+5.11%) |
Jun 24, 2019 | 634.01 | 644.23 | 581.02 | 581.95 | 158,669 | -68.79(-10.57%) |
Jun 21, 2019 | 658.64 | 698.38 | 650.74 | 650.74 | 88,276 | -8.60(-1.30%) |
Jun 20, 2019 | 693.74 | 708.84 | 655.62 | 659.34 | 166,652 | -135.49(-17.05%) |
Jun 19, 2019 | 839.46 | 854.79 | 794.60 | 794.83 | 90,836 | -34.86(-4.20%) |
Jun 18, 2019 | 816.45 | 861.53 | 802.04 | 829.69 | 88,906 | -23.24(-2.72%) |
Jun 17, 2019 | 865.25 | 881.99 | 838.53 | 852.93 | 66,222 | -13.02(-1.50%) |
Jun 14, 2019 | 829.93 | 891.65 | 803.66 | 865.95 | 121,670 | -0.23(-0.03%) |
Jun 13, 2019 | 904.07 | 908.25 | 859.91 | 866.18 | 49,409 | -42.76(-4.70%) |
Jun 12, 2019 | 930.33 | 935.44 | 887.80 | 908.95 | 46,559 | -51.83(-5.39%) |
Jun 11, 2019 | 1009 | 1011 | 942.18 | 960.77 | 40,081 | -32.07(-3.23%) |
Jun 10, 2019 | 975.41 | 1012 | 968.44 | 992.84 | 56,018 | +72.74(+7.91%) |
Jun 07, 2019 | 883.15 | 931.95 | 871.99 | 920.10 | 40,657 | +9.30(+1.02%) |
Jun 06, 2019 | 915.45 | 934.28 | 898.25 | 910.80 | 43,325 | -19.99(-2.15%) |
Jun 05, 2019 | 872.69 | 948.92 | 851.08 | 930.79 | 54,887 | +27.89(+3.09%) |
Jun 04, 2019 | 948.45 | 954.03 | 902.90 | 902.90 | 52,080 | -6.27(-0.69%) |
Jun 03, 2019 | 1012 | 1021 | 900.58 | 909.18 | 50,323 | -159.66(-14.94%) |
May 31, 2019 | 1154 | 1155 | 1053 | 1069 | 40,398 | -137.12(-11.37%) |
May 30, 2019 | 1269 | 1298 | 1195 | 1206 | 16,183 | -69.72(-5.47%) |
May 29, 2019 | 1260 | 1290 | 1250 | 1276 | 7,382 | +10.45(+0.83%) |
May 28, 2019 | 1286 | 1298 | 1255 | 1265 | 11,482 | +19.53(+1.57%) |
May 24, 2019 | 1261 | 1275 | 1236 | 1246 | 10,550 | -15.57(-1.23%) |
May 23, 2019 | 1238 | 1278 | 1188 | 1261 | 18,918 | -13.25(-1.04%) |
May 22, 2019 | 1199 | 1295 | 1199 | 1275 | 21,385 | +76.23(+6.36%) |
May 21, 2019 | 1229 | 1243 | 1194 | 1198 | 18,133 | -8.60(-0.71%) |
May 20, 2019 | 1186 | 1213 | 1179 | 1207 | 10,136 | +25.33(+2.14%) |
May 17, 2019 | 1215 | 1236 | 1173 | 1182 | 18,140 | -17.43(-1.45%) |
May 16, 2019 | 1178 | 1222 | 1173 | 1199 | 22,760 | +46.95(+4.08%) |
May 15, 2019 | 1128 | 1159 | 1116 | 1152 | 18,192 | +13.71(+1.20%) |
May 14, 2019 | 1121 | 1180 | 1112 | 1138 | 25,425 | +19.99(+1.79%) |
May 13, 2019 | 1169 | 1203 | 1107 | 1118 | 26,535 | -109.93(-8.95%) |
May 10, 2019 | 1190 | 1235 | 1183 | 1228 | 20,623 | +20.68(+1.71%) |
May 09, 2019 | 1196 | 1215 | 1158 | 1208 | 18,070 | +18.59(+1.56%) |
May 08, 2019 | 1113 | 1207 | 1100 | 1189 | 25,060 | +41.37(+3.60%) |
May 07, 2019 | 1208 | 1243 | 1130 | 1148 | 22,753 | -68.33(-5.62%) |
May 06, 2019 | 1245 | 1246 | 1190 | 1216 | 15,474 | -13.94(-1.13%) |
May 03, 2019 | 1227 | 1242 | 1172 | 1230 | 31,358 | -24.87(-1.98%) |
May 02, 2019 | 1233 | 1278 | 1219 | 1255 | 34,624 | +77.86(+6.62%) |
May 01, 2019 | 1135 | 1210 | 1088 | 1177 | 47,742 | +56.24(+5.02%) |
Apr 30, 2019 | 1123 | 1129 | 1087 | 1121 | 13,863 | +0.47(+0.04%) |
Apr 29, 2019 | 1062 | 1137 | 1062 | 1120 | 41,012 | +74.60(+7.13%) |
Apr 26, 2019 | 1106 | 1110 | 1025 | 1046 | 39,680 | -102.03(-8.89%) |
Apr 25, 2019 | 1121 | 1164 | 1088 | 1148 | 26,267 | +15.81(+1.40%) |
Apr 24, 2019 | 1193 | 1213 | 1100 | 1132 | 44,838 | -65.08(-5.44%) |
Apr 23, 2019 | 1212 | 1222 | 1175 | 1197 | 33,025 | +21.62(+1.84%) |
Apr 22, 2019 | 1094 | 1187 | 1094 | 1175 | 25,139 | +67.63(+6.11%) |
Apr 18, 2019 | 1054 | 1121 | 1035 | 1108 | 43,122 | +62.05(+5.93%) |
Apr 17, 2019 | 1038 | 1066 | 1017 | 1046 | 36,659 | +16.27(+1.58%) |
Apr 16, 2019 | 1012 | 1035 | 1006 | 1029 | 44,880 | +59.03(+6.08%) |
Apr 15, 2019 | 988.89 | 1003 | 955.19 | 970.30 | 38,114 | +16.97(+1.78%) |
Apr 12, 2019 | 935.44 | 955.75 | 919.17 | 953.34 | 32,098 | +18.59(+1.99%) |
Apr 11, 2019 | 914.06 | 947.65 | 898.02 | 934.74 | 61,668 | +59.50(+6.80%) |
Apr 10, 2019 | 849.45 | 881.29 | 836.43 | 875.25 | 63,587 | +28.35(+3.35%) |
Apr 09, 2019 | 846.43 | 859.91 | 839.46 | 846.89 | 33,595 | -14.18(-1.65%) |
Apr 08, 2019 | 864.55 | 885.94 | 854.33 | 861.07 | 41,135 | -41.14(-4.56%) |
Apr 05, 2019 | 911.73 | 934.98 | 900.58 | 902.21 | 25,795 | -5.81(-0.64%) |
Apr 04, 2019 | 1007 | 1014 | 895.70 | 908.01 | 69,099 | -58.10(-6.01%) |
Apr 03, 2019 | 970.30 | 984.01 | 951.94 | 966.12 | 29,767 | -8.60(-0.88%) |
Apr 02, 2019 | 982.15 | 988.66 | 961.00 | 974.72 | 29,506 | -9.06(-0.92%) |