Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2772 | 2782 | 2711 | 2738 | 0 | -41.48(-1.49%) |
Jul 30, 2019 | 2794 | 2795 | 2759 | 2780 | 0 | -13.26(-0.47%) |
Jul 29, 2019 | 2831 | 2838 | 2788 | 2793 | 0 | -35.15(-1.24%) |
Jul 26, 2019 | 2802 | 2840 | 2795 | 2828 | 0 | +31.27(+1.12%) |
Jul 25, 2019 | 2800 | 2812 | 2786 | 2797 | 0 | -2.90(-0.10%) |
Jul 24, 2019 | 2838 | 2854 | 2782 | 2800 | 0 | -0.28(-0.01%) |
Jul 23, 2019 | 2815 | 2817 | 2774 | 2800 | 0 | -2.16(-0.08%) |
Jul 22, 2019 | 2834 | 2839 | 2801 | 2802 | 0 | -24.27(-0.86%) |
Jul 19, 2019 | 2867 | 2885 | 2825 | 2826 | 0 | -39.71(-1.39%) |
Jul 18, 2019 | 2861 | 2870 | 2835 | 2866 | 0 | +5.86(+0.20%) |
Jul 17, 2019 | 2901 | 2902 | 2847 | 2860 | 0 | -35.15(-1.21%) |
Jul 16, 2019 | 2907 | 2913 | 2892 | 2895 | 0 | -8.97(-0.31%) |
Jul 15, 2019 | 2905 | 2920 | 2897 | 2904 | 0 | +7.68(+0.27%) |
Jul 12, 2019 | 2877 | 2908 | 2871 | 2897 | 0 | +23.84(+0.83%) |
Jul 11, 2019 | 2874 | 2889 | 2863 | 2873 | 0 | -5.21(-0.18%) |
Jul 10, 2019 | 2865 | 2880 | 2849 | 2878 | 0 | +22.09(+0.77%) |
Jul 09, 2019 | 2878 | 2889 | 2849 | 2856 | 0 | -20.39(-0.71%) |
Jul 08, 2019 | 2869 | 2889 | 2852 | 2876 | 0 | +6.81(+0.24%) |
Jul 05, 2019 | 2858 | 2877 | 2854 | 2870 | 0 | +2.30(+0.08%) |
Jul 03, 2019 | 2853 | 2875 | 2846 | 2867 | 0 | +14.79(+0.52%) |
Jul 02, 2019 | 2828 | 2866 | 2821 | 2853 | 0 | +27.82(+0.98%) |
Jul 01, 2019 | 2838 | 2852 | 2810 | 2825 | 0 | -1.92(-0.07%) |
Jun 28, 2019 | 2818 | 2837 | 2813 | 2827 | 0 | +12.90(+0.46%) |
Jun 27, 2019 | 2805 | 2822 | 2783 | 2814 | 0 | +7.89(+0.28%) |
Jun 26, 2019 | 2852 | 2855 | 2801 | 2806 | 0 | -51.60(-1.81%) |
Jun 25, 2019 | 2832 | 2864 | 2820 | 2857 | 0 | +26.56(+0.94%) |
Jun 24, 2019 | 2813 | 2855 | 2812 | 2831 | 0 | +18.03(+0.64%) |
Jun 21, 2019 | 2823 | 2830 | 2806 | 2813 | 0 | -9.66(-0.34%) |
Jun 20, 2019 | 2838 | 2843 | 2806 | 2823 | 0 | -10.14(-0.36%) |
Jun 19, 2019 | 2855 | 2860 | 2786 | 2833 | 0 | -23.41(-0.82%) |
Jun 18, 2019 | 2876 | 2888 | 2851 | 2856 | 0 | -7.17(-0.25%) |
Jun 17, 2019 | 2880 | 2885 | 2857 | 2863 | 0 | -16.15(-0.56%) |
Jun 14, 2019 | 2904 | 2916 | 2879 | 2879 | 0 | -14.14(-0.49%) |
Jun 13, 2019 | 2910 | 2922 | 2884 | 2894 | 0 | -16.26(-0.56%) |
Jun 12, 2019 | 2909 | 2943 | 2901 | 2910 | 0 | +8.11(+0.28%) |
Jun 11, 2019 | 2860 | 2909 | 2856 | 2902 | 0 | +41.49(+1.45%) |
Jun 10, 2019 | 2866 | 2885 | 2855 | 2860 | 0 | +6.35(+0.22%) |
Jun 07, 2019 | 2839 | 2869 | 2808 | 2854 | 0 | +21.93(+0.77%) |
Jun 06, 2019 | 2834 | 2844 | 2796 | 2832 | 0 | +2.65(+0.09%) |
Jun 05, 2019 | 2797 | 2833 | 2768 | 2829 | 0 | +59.15(+2.14%) |
Jun 04, 2019 | 2755 | 2784 | 2741 | 2770 | 0 | +19.56(+0.71%) |
Jun 03, 2019 | 2738 | 2759 | 2712 | 2751 | 0 | +5.57(+0.20%) |
May 31, 2019 | 2939 | 2959 | 2719 | 2745 | 0 | -216.19(-7.30%) |
May 30, 2019 | 2969 | 2982 | 2955 | 2961 | 0 | +2.75(+0.09%) |
May 29, 2019 | 2976 | 2977 | 2947 | 2958 | 0 | -11.08(-0.37%) |
May 28, 2019 | 2993 | 3004 | 2963 | 2970 | 0 | -16.29(-0.55%) |
May 24, 2019 | 2986 | 2996 | 2972 | 2986 | 0 | +15.86(+0.53%) |
May 23, 2019 | 2992 | 2998 | 2958 | 2970 | 0 | -30.42(-1.01%) |
May 22, 2019 | 3000 | 3015 | 2990 | 3000 | 0 | -3.48(-0.12%) |
May 21, 2019 | 3001 | 3011 | 2985 | 3004 | 0 | +21.41(+0.72%) |
May 20, 2019 | 2980 | 3010 | 2975 | 2982 | 0 | +1.43(+0.05%) |
May 17, 2019 | 2956 | 2997 | 2952 | 2981 | 0 | +11.03(+0.37%) |
May 16, 2019 | 2948 | 2984 | 2933 | 2970 | 0 | +30.62(+1.04%) |
May 15, 2019 | 2919 | 2950 | 2908 | 2939 | 0 | +8.13(+0.28%) |
May 14, 2019 | 2919 | 2943 | 2915 | 2931 | 0 | +11.74(+0.40%) |
May 13, 2019 | 2917 | 2938 | 2894 | 2919 | 0 | -28.33(-0.96%) |
May 10, 2019 | 2929 | 2953 | 2896 | 2948 | 0 | +19.95(+0.68%) |
May 09, 2019 | 2898 | 2943 | 2892 | 2928 | 0 | +16.36(+0.56%) |
May 08, 2019 | 2886 | 2927 | 2875 | 2911 | 0 | +15.26(+0.53%) |
May 07, 2019 | 2894 | 2916 | 2879 | 2896 | 0 | -3.65(-0.13%) |
May 06, 2019 | 2824 | 2902 | 2821 | 2900 | 0 | +91.78(+3.27%) |
May 03, 2019 | 2821 | 2833 | 2802 | 2808 | 0 | -9.70(-0.34%) |
May 02, 2019 | 2788 | 2824 | 2784 | 2818 | 0 | +35.02(+1.26%) |