Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1734 | 1746 | 1713 | 1722 | 0 | -13.01(-0.75%) |
Jul 30, 2019 | 1745 | 1759 | 1727 | 1735 | 0 | -13.77(-0.79%) |
Jul 29, 2019 | 1746 | 1755 | 1731 | 1748 | 0 | +3.21(+0.18%) |
Jul 26, 2019 | 1743 | 1757 | 1734 | 1745 | 0 | +4.45(+0.26%) |
Jul 25, 2019 | 1741 | 1754 | 1725 | 1741 | 0 | +2.20(+0.13%) |
Jul 24, 2019 | 1747 | 1757 | 1724 | 1739 | 0 | -6.17(-0.35%) |
Jul 23, 2019 | 1748 | 1758 | 1731 | 1745 | 0 | -3.60(-0.21%) |
Jul 22, 2019 | 1758 | 1762 | 1737 | 1748 | 0 | -5.77(-0.33%) |
Jul 19, 2019 | 1779 | 1784 | 1752 | 1754 | 0 | -29.86(-1.67%) |
Jul 18, 2019 | 1772 | 1787 | 1757 | 1784 | 0 | +8.37(+0.47%) |
Jul 17, 2019 | 1775 | 1788 | 1769 | 1776 | 0 | +5.74(+0.32%) |
Jul 16, 2019 | 1775 | 1784 | 1758 | 1770 | 0 | -7.27(-0.41%) |
Jul 15, 2019 | 1781 | 1790 | 1766 | 1777 | 0 | -7.01(-0.39%) |
Jul 12, 2019 | 1795 | 1799 | 1776 | 1784 | 0 | -12.38(-0.69%) |
Jul 11, 2019 | 1797 | 1806 | 1779 | 1797 | 0 | -0.96(-0.05%) |
Jul 10, 2019 | 1800 | 1811 | 1788 | 1798 | 0 | +2.53(+0.14%) |
Jul 09, 2019 | 1790 | 1803 | 1779 | 1795 | 0 | +3.78(+0.21%) |
Jul 08, 2019 | 1795 | 1802 | 1779 | 1791 | 0 | -3.61(-0.20%) |
Jul 05, 2019 | 1785 | 1798 | 1766 | 1795 | 0 | -2.51(-0.14%) |
Jul 03, 2019 | 1790 | 1810 | 1782 | 1797 | 0 | +11.36(+0.64%) |
Jul 02, 2019 | 1778 | 1795 | 1770 | 1786 | 0 | +14.11(+0.80%) |
Jul 01, 2019 | 1774 | 1780 | 1753 | 1772 | 0 | -1.91(-0.11%) |
Jun 28, 2019 | 1769 | 1786 | 1759 | 1774 | 0 | +4.11(+0.23%) |
Jun 27, 2019 | 1769 | 1783 | 1753 | 1770 | 0 | +5.64(+0.32%) |
Jun 26, 2019 | 1793 | 1798 | 1760 | 1764 | 0 | -33.84(-1.88%) |
Jun 25, 2019 | 1814 | 1822 | 1790 | 1798 | 0 | -14.26(-0.79%) |
Jun 24, 2019 | 1822 | 1830 | 1804 | 1812 | 0 | -8.65(-0.48%) |
Jun 21, 2019 | 1816 | 1834 | 1799 | 1821 | 0 | -0.63(-0.03%) |
Jun 20, 2019 | 1808 | 1829 | 1793 | 1821 | 0 | +19.73(+1.10%) |
Jun 19, 2019 | 1781 | 1810 | 1776 | 1802 | 0 | +15.99(+0.90%) |
Jun 18, 2019 | 1803 | 1806 | 1773 | 1786 | 0 | -5.90(-0.33%) |
Jun 17, 2019 | 1795 | 1804 | 1781 | 1792 | 0 | -3.77(-0.21%) |
Jun 14, 2019 | 1781 | 1802 | 1777 | 1795 | 0 | +17.07(+0.96%) |
Jun 13, 2019 | 1785 | 1790 | 1767 | 1778 | 0 | -2.07(-0.12%) |
Jun 12, 2019 | 1765 | 1788 | 1758 | 1780 | 0 | +20.95(+1.19%) |
Jun 11, 2019 | 1771 | 1778 | 1750 | 1759 | 0 | -14.39(-0.81%) |
Jun 10, 2019 | 1785 | 1788 | 1762 | 1774 | 0 | -11.69(-0.65%) |
Jun 07, 2019 | 1809 | 1821 | 1783 | 1785 | 0 | -12.17(-0.68%) |
Jun 06, 2019 | 1790 | 1804 | 1778 | 1798 | 0 | +8.31(+0.46%) |
Jun 05, 2019 | 1758 | 1798 | 1751 | 1789 | 0 | +36.23(+2.07%) |
Jun 04, 2019 | 1750 | 1760 | 1718 | 1753 | 0 | +5.62(+0.32%) |
Jun 03, 2019 | 1731 | 1750 | 1722 | 1747 | 0 | +20.87(+1.21%) |
May 31, 2019 | 1722 | 1734 | 1709 | 1727 | 0 | +5.74(+0.33%) |
May 30, 2019 | 1725 | 1738 | 1709 | 1721 | 0 | -2.43(-0.14%) |
May 29, 2019 | 1749 | 1752 | 1717 | 1723 | 0 | -23.09(-1.32%) |
May 28, 2019 | 1779 | 1780 | 1743 | 1746 | 0 | -29.84(-1.68%) |
May 24, 2019 | 1782 | 1791 | 1774 | 1776 | 0 | -2.95(-0.17%) |
May 23, 2019 | 1772 | 1784 | 1763 | 1779 | 0 | +8.45(+0.48%) |
May 22, 2019 | 1761 | 1775 | 1754 | 1771 | 0 | +11.89(+0.68%) |
May 21, 2019 | 1758 | 1772 | 1750 | 1759 | 0 | +2.16(+0.12%) |
May 20, 2019 | 1758 | 1771 | 1747 | 1757 | 0 | +0.80(+0.05%) |
May 17, 2019 | 1747 | 1767 | 1742 | 1756 | 0 | +0.55(+0.03%) |
May 16, 2019 | 1744 | 1763 | 1738 | 1755 | 0 | +10.23(+0.59%) |
May 15, 2019 | 1749 | 1757 | 1740 | 1745 | 0 | -2.31(-0.13%) |
May 14, 2019 | 1761 | 1764 | 1743 | 1747 | 0 | -19.02(-1.08%) |
May 13, 2019 | 1748 | 1770 | 1743 | 1766 | 0 | +13.86(+0.79%) |
May 10, 2019 | 1730 | 1758 | 1721 | 1753 | 0 | +21.15(+1.22%) |
May 09, 2019 | 1734 | 1745 | 1717 | 1731 | 0 | -0.98(-0.06%) |
May 08, 2019 | 1752 | 1756 | 1729 | 1732 | 0 | -23.90(-1.36%) |
May 07, 2019 | 1764 | 1771 | 1750 | 1756 | 0 | -8.90(-0.50%) |
May 06, 2019 | 1772 | 1780 | 1757 | 1765 | 0 | -7.09(-0.40%) |
May 03, 2019 | 1760 | 1779 | 1757 | 1772 | 0 | +14.43(+0.82%) |
May 02, 2019 | 1768 | 1779 | 1744 | 1758 | 0 | -5.81(-0.33%) |