Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2072 | 2095 | 2026 | 2048 | 0 | -27.85(-1.34%) |
Jul 30, 2019 | 2052 | 2084 | 2040 | 2076 | 0 | +29.06(+1.42%) |
Jul 29, 2019 | 2054 | 2060 | 2038 | 2047 | 0 | -32.87(-1.58%) |
Jul 26, 2019 | 2088 | 2093 | 2068 | 2080 | 0 | +6.63(+0.32%) |
Jul 25, 2019 | 2088 | 2107 | 2052 | 2073 | 0 | -12.32(-0.59%) |
Jul 24, 2019 | 2056 | 2092 | 2046 | 2085 | 0 | +5.57(+0.27%) |
Jul 23, 2019 | 2047 | 2083 | 2043 | 2080 | 0 | +43.10(+2.12%) |
Jul 22, 2019 | 2037 | 2049 | 2028 | 2037 | 0 | -1.70(-0.08%) |
Jul 19, 2019 | 2034 | 2053 | 2028 | 2038 | 0 | +8.40(+0.41%) |
Jul 18, 2019 | 2020 | 2039 | 2008 | 2030 | 0 | -5.66(-0.28%) |
Jul 17, 2019 | 2059 | 2065 | 2033 | 2036 | 0 | -26.48(-1.28%) |
Jul 16, 2019 | 2053 | 2081 | 2044 | 2062 | 0 | -0.24(-0.01%) |
Jul 15, 2019 | 2069 | 2073 | 2052 | 2062 | 0 | -5.63(-0.27%) |
Jul 12, 2019 | 2043 | 2072 | 2038 | 2068 | 0 | +32.35(+1.59%) |
Jul 11, 2019 | 2039 | 2046 | 2017 | 2036 | 0 | +5.16(+0.25%) |
Jul 10, 2019 | 2041 | 2054 | 2025 | 2030 | 0 | -9.90(-0.49%) |
Jul 09, 2019 | 2042 | 2054 | 2032 | 2040 | 0 | -34.50(-1.66%) |
Jul 08, 2019 | 2083 | 2095 | 2069 | 2075 | 0 | -18.29(-0.87%) |
Jul 05, 2019 | 2099 | 2111 | 2062 | 2093 | 0 | -35.14(-1.65%) |
Jul 03, 2019 | 2126 | 2133 | 2117 | 2128 | 0 | -5.75(-0.27%) |
Jul 02, 2019 | 2139 | 2151 | 2121 | 2134 | 0 | -14.65(-0.68%) |
Jul 01, 2019 | 2153 | 2171 | 2132 | 2149 | 0 | +25.68(+1.21%) |
Jun 28, 2019 | 2106 | 2129 | 2102 | 2123 | 0 | +27.74(+1.32%) |
Jun 27, 2019 | 2095 | 2107 | 2081 | 2095 | 0 | +13.41(+0.64%) |
Jun 26, 2019 | 2083 | 2092 | 2074 | 2082 | 0 | +10.33(+0.50%) |
Jun 25, 2019 | 2084 | 2090 | 2067 | 2072 | 0 | -7.87(-0.38%) |
Jun 24, 2019 | 2082 | 2095 | 2074 | 2079 | 0 | -8.62(-0.41%) |
Jun 21, 2019 | 2092 | 2106 | 2079 | 2088 | 0 | -5.41(-0.26%) |
Jun 20, 2019 | 2083 | 2098 | 2065 | 2093 | 0 | +41.26(+2.01%) |
Jun 19, 2019 | 2055 | 2058 | 2034 | 2052 | 0 | +20.10(+0.99%) |
Jun 18, 2019 | 2013 | 2044 | 2005 | 2032 | 0 | +32.96(+1.65%) |
Jun 17, 2019 | 2011 | 2019 | 1996 | 1999 | 0 | -16.51(-0.82%) |
Jun 14, 2019 | 2020 | 2030 | 2002 | 2016 | 0 | -27.85(-1.36%) |
Jun 13, 2019 | 2039 | 2052 | 2027 | 2043 | 0 | +3.30(+0.16%) |
Jun 12, 2019 | 2048 | 2059 | 2033 | 2040 | 0 | -17.61(-0.86%) |
Jun 11, 2019 | 2073 | 2082 | 2050 | 2058 | 0 | +13.94(+0.68%) |
Jun 10, 2019 | 2041 | 2061 | 2036 | 2044 | 0 | +23.25(+1.15%) |
Jun 07, 2019 | 2004 | 2032 | 1997 | 2021 | 0 | +25.92(+1.30%) |
Jun 06, 2019 | 1996 | 2007 | 1978 | 1995 | 0 | +1.90(+0.10%) |
Jun 05, 2019 | 2001 | 2008 | 1974 | 1993 | 0 | +4.85(+0.24%) |
Jun 04, 2019 | 1953 | 1991 | 1944 | 1988 | 0 | +50.84(+2.62%) |
Jun 03, 2019 | 1925 | 1949 | 1919 | 1937 | 0 | +15.52(+0.81%) |
May 31, 2019 | 1930 | 1942 | 1912 | 1922 | 0 | -32.94(-1.69%) |
May 30, 2019 | 1947 | 1968 | 1939 | 1954 | 0 | +11.70(+0.60%) |
May 29, 2019 | 1946 | 1957 | 1929 | 1943 | 0 | -16.55(-0.84%) |
May 28, 2019 | 1986 | 1992 | 1958 | 1959 | 0 | -26.81(-1.35%) |
May 24, 2019 | 1992 | 2000 | 1976 | 1986 | 0 | +0.43(+0.02%) |
May 23, 2019 | 1989 | 2001 | 1970 | 1986 | 0 | -39.38(-1.94%) |
May 22, 2019 | 2025 | 2038 | 2015 | 2025 | 0 | -6.10(-0.30%) |
May 21, 2019 | 2017 | 2039 | 2012 | 2031 | 0 | +21.73(+1.08%) |
May 20, 2019 | 2009 | 2026 | 1994 | 2009 | 0 | -19.21(-0.95%) |
May 17, 2019 | 2045 | 2057 | 2023 | 2029 | 0 | -30.58(-1.48%) |
May 16, 2019 | 2055 | 2075 | 2039 | 2059 | 0 | +10.20(+0.50%) |
May 15, 2019 | 2021 | 2056 | 2013 | 2049 | 0 | +10.14(+0.50%) |
May 14, 2019 | 2029 | 2054 | 2022 | 2039 | 0 | +8.08(+0.40%) |
May 13, 2019 | 2046 | 2052 | 2016 | 2031 | 0 | -60.39(-2.89%) |
May 10, 2019 | 2087 | 2099 | 2050 | 2091 | 0 | +5.87(+0.28%) |
May 09, 2019 | 2072 | 2091 | 2049 | 2085 | 0 | -11.74(-0.56%) |
May 08, 2019 | 2112 | 2119 | 2086 | 2097 | 0 | -8.16(-0.39%) |
May 07, 2019 | 2121 | 2131 | 2091 | 2105 | 0 | -51.33(-2.38%) |
May 06, 2019 | 2141 | 2166 | 2130 | 2157 | 0 | -45.99(-2.09%) |
May 03, 2019 | 2185 | 2206 | 2179 | 2203 | 0 | +28.75(+1.32%) |
May 02, 2019 | 2172 | 2186 | 2155 | 2174 | 0 | -5.27(-0.24%) |