Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1002 | 1097 | 1000 | 1065 | 13,287 | +45.08(+4.42%) |
Jul 30, 2019 | 1020 | 1029 | 1007 | 1020 | 4,923 | +20.67(+2.07%) |
Jul 29, 2019 | 996.64 | 1023 | 992.88 | 999.46 | 3,299 | +0.94(+0.09%) |
Jul 26, 2019 | 1004 | 1005 | 991.95 | 998.52 | 4,423 | -16.91(-1.67%) |
Jul 25, 2019 | 999.46 | 1019 | 999.46 | 1015 | 5,636 | +23.48(+2.37%) |
Jul 24, 2019 | 1026 | 1026 | 991.01 | 991.95 | 6,976 | -25.36(-2.49%) |
Jul 23, 2019 | 1014 | 1040 | 1012 | 1017 | 5,004 | -15.97(-1.55%) |
Jul 22, 2019 | 1061 | 1061 | 1027 | 1033 | 6,760 | -39.45(-3.68%) |
Jul 19, 2019 | 1030 | 1075 | 1027 | 1073 | 7,441 | +16.91(+1.60%) |
Jul 18, 2019 | 1085 | 1098 | 1052 | 1056 | 5,757 | -25.36(-2.35%) |
Jul 17, 2019 | 1066 | 1081 | 1058 | 1081 | 4,298 | +9.39(+0.88%) |
Jul 16, 2019 | 1046 | 1076 | 1046 | 1072 | 4,471 | +29.12(+2.79%) |
Jul 15, 2019 | 1045 | 1051 | 1039 | 1043 | 2,656 | -10.33(-0.98%) |
Jul 12, 2019 | 1068 | 1071 | 1051 | 1053 | 5,223 | -23.49(-2.18%) |
Jul 11, 2019 | 1078 | 1086 | 1063 | 1076 | 5,533 | -11.27(-1.04%) |
Jul 10, 2019 | 1098 | 1098 | 1068 | 1088 | 6,919 | -25.36(-2.28%) |
Jul 09, 2019 | 1146 | 1149 | 1110 | 1113 | 6,121 | -11.27(-1.00%) |
Jul 08, 2019 | 1126 | 1139 | 1122 | 1124 | 6,766 | +24.42(+2.22%) |
Jul 05, 2019 | 1113 | 1132 | 1094 | 1100 | 6,046 | +5.64(+0.52%) |
Jul 03, 2019 | 1107 | 1116 | 1092 | 1094 | 4,356 | -22.55(-2.02%) |
Jul 02, 2019 | 1130 | 1136 | 1117 | 1117 | 5,165 | -8.45(-0.75%) |
Jul 01, 2019 | 1107 | 1142 | 1095 | 1125 | 7,351 | -52.60(-4.47%) |
Jun 28, 2019 | 1175 | 1193 | 1167 | 1178 | 4,391 | -1.88(-0.16%) |
Jun 27, 2019 | 1175 | 1188 | 1169 | 1180 | 3,656 | -11.28(-0.95%) |
Jun 26, 2019 | 1194 | 1195 | 1164 | 1191 | 5,758 | -39.45(-3.21%) |
Jun 25, 2019 | 1174 | 1233 | 1164 | 1231 | 8,008 | +64.82(+5.56%) |
Jun 24, 2019 | 1164 | 1169 | 1154 | 1166 | 7,763 | -5.60(-0.48%) |
Jun 21, 2019 | 1165 | 1172 | 1141 | 1171 | 4,093 | +15.89(+1.38%) |
Jun 20, 2019 | 1152 | 1184 | 1142 | 1155 | 6,965 | -50.48(-4.19%) |
Jun 19, 2019 | 1212 | 1235 | 1197 | 1206 | 7,665 | -14.96(-1.23%) |
Jun 18, 2019 | 1249 | 1260 | 1200 | 1221 | 11,015 | -67.31(-5.23%) |
Jun 17, 2019 | 1289 | 1298 | 1271 | 1288 | 3,282 | -5.61(-0.43%) |
Jun 14, 2019 | 1290 | 1310 | 1279 | 1294 | 6,851 | +34.59(+2.75%) |
Jun 13, 2019 | 1253 | 1273 | 1245 | 1259 | 4,926 | -12.15(-0.96%) |
Jun 12, 2019 | 1263 | 1278 | 1258 | 1271 | 6,343 | +22.44(+1.80%) |
Jun 11, 2019 | 1210 | 1269 | 1206 | 1249 | 7,696 | -0.94(-0.08%) |
Jun 10, 2019 | 1256 | 1259 | 1211 | 1250 | 8,942 | -35.52(-2.76%) |
Jun 07, 2019 | 1339 | 1349 | 1263 | 1285 | 14,252 | -76.66(-5.63%) |
Jun 06, 2019 | 1402 | 1420 | 1355 | 1362 | 9,381 | -47.67(-3.38%) |
Jun 05, 2019 | 1413 | 1462 | 1401 | 1410 | 13,916 | -63.57(-4.31%) |
Jun 04, 2019 | 1565 | 1594 | 1469 | 1473 | 14,849 | -157.98(-9.68%) |
Jun 03, 2019 | 1544 | 1662 | 1517 | 1631 | 14,977 | +81.32(+5.25%) |
May 31, 2019 | 1533 | 1551 | 1509 | 1550 | 12,432 | +71.99(+4.87%) |
May 30, 2019 | 1492 | 1505 | 1466 | 1478 | 6,944 | -25.24(-1.68%) |
May 29, 2019 | 1508 | 1531 | 1482 | 1503 | 14,152 | +25.24(+1.71%) |
May 28, 2019 | 1449 | 1478 | 1421 | 1478 | 12,233 | +14.02(+0.96%) |
May 24, 2019 | 1441 | 1467 | 1417 | 1464 | 10,257 | +0.93(+0.06%) |
May 23, 2019 | 1444 | 1493 | 1444 | 1463 | 21,055 | +71.98(+5.17%) |
May 22, 2019 | 1395 | 1397 | 1366 | 1391 | 6,804 | +24.31(+1.78%) |
May 21, 2019 | 1377 | 1384 | 1354 | 1367 | 6,660 | -52.35(-3.69%) |
May 20, 2019 | 1419 | 1439 | 1387 | 1419 | 10,482 | +71.98(+5.34%) |
May 17, 2019 | 1358 | 1358 | 1296 | 1347 | 10,849 | +34.59(+2.64%) |
May 16, 2019 | 1346 | 1354 | 1287 | 1312 | 13,835 | -40.20(-2.97%) |
May 15, 2019 | 1427 | 1430 | 1341 | 1353 | 15,848 | -45.80(-3.27%) |
May 14, 2019 | 1449 | 1450 | 1371 | 1398 | 16,425 | -71.05(-4.83%) |
May 13, 2019 | 1431 | 1480 | 1409 | 1470 | 18,320 | +148.63(+11.25%) |
May 10, 2019 | 1354 | 1414 | 1301 | 1321 | 21,471 | -9.34(-0.70%) |
May 09, 2019 | 1356 | 1396 | 1318 | 1330 | 17,717 | +25.24(+1.93%) |
May 08, 2019 | 1312 | 1319 | 1269 | 1305 | 8,637 | +7.48(+0.58%) |
May 07, 2019 | 1264 | 1331 | 1249 | 1298 | 14,477 | +78.52(+6.44%) |
May 06, 2019 | 1276 | 1288 | 1213 | 1219 | 9,294 | +28.04(+2.35%) |
May 03, 2019 | 1210 | 1217 | 1189 | 1191 | 3,523 | -35.52(-2.90%) |
May 02, 2019 | 1210 | 1244 | 1182 | 1226 | 8,357 | +19.63(+1.63%) |