Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1273 | 1273 | 1269 | 1269 | 42 | -6.05(-0.47%) |
Oct 30, 2018 | 1266 | 1278 | 1263 | 1275 | 103 | +12.60(+1.00%) |
Oct 29, 2018 | 1271 | 1273 | 1260 | 1262 | 161 | +0.60(+0.05%) |
Oct 26, 2018 | 1271 | 1271 | 1250 | 1262 | 223 | -13.50(-1.06%) |
Oct 25, 2018 | 1266 | 1275 | 1266 | 1275 | 69 | +15.45(+1.23%) |
Oct 24, 2018 | 1258 | 1260 | 1258 | 1260 | 11 | -7.05(-0.56%) |
Oct 23, 2018 | 1250 | 1267 | 1248 | 1267 | 95 | -1.50(-0.12%) |
Oct 22, 2018 | 1268 | 1268 | 1268 | 1268 | 15 | -3.90(-0.31%) |
Oct 19, 2018 | 1266 | 1272 | 1266 | 1272 | 36 | +8.18(+0.65%) |
Oct 18, 2018 | 1264 | 1264 | 1264 | 1264 | 11 | +0.82(+0.06%) |
Oct 17, 2018 | 1261 | 1263 | 1261 | 1263 | 24 | +1.80(+0.14%) |
Oct 16, 2018 | 1251 | 1262 | 1249 | 1262 | 102 | +19.20(+1.55%) |
Oct 15, 2018 | 1238 | 1245 | 1238 | 1242 | 198 | -0.90(-0.07%) |
Oct 12, 2018 | 1245 | 1257 | 1238 | 1243 | 1,696 | -17.40(-1.38%) |
Oct 11, 2018 | 1263 | 1263 | 1261 | 1261 | 18 | -24.00(-1.87%) |
Oct 10, 2018 | 1285 | 1285 | 2 | +0.00(+0.00%) | ||
Oct 09, 2018 | 1277 | 1285 | 1276 | 1285 | 76 | +10.20(+0.80%) |
Oct 08, 2018 | 1268 | 1276 | 1268 | 1274 | 89 | +9.00(+0.71%) |
Oct 05, 2018 | 1265 | 1265 | 1265 | 1265 | 6 | +1.20(+0.09%) |
Oct 04, 2018 | 1264 | 1264 | 1264 | 1264 | 30 | -17.67(-1.38%) |
Oct 03, 2018 | 1293 | 1293 | 1282 | 1282 | 39 | -10.83(-0.84%) |
Oct 02, 2018 | 1303 | 1303 | 1292 | 1293 | 103 | -10.50(-0.81%) |
Oct 01, 2018 | 1305 | 1309 | 1303 | 1303 | 164 | -6.30(-0.48%) |
Sep 28, 2018 | 1307 | 1311 | 1305 | 1310 | 33 | -1.20(-0.09%) |
Sep 27, 2018 | 1306 | 1319 | 1306 | 1311 | 114 | -3.83(-0.29%) |
Sep 26, 2018 | 1313 | 1315 | 1313 | 1315 | 58 | +0.50(+0.04%) |
Sep 25, 2018 | 1309 | 1314 | 1309 | 1314 | 53 | +4.83(+0.37%) |
Sep 24, 2018 | 1325 | 1325 | 1307 | 1309 | 57 | -18.60(-1.40%) |
Sep 21, 2018 | 1328 | 1328 | 1326 | 1328 | 36 | +0.00(+0.00%) |
Sep 20, 2018 | 1325 | 1328 | 1325 | 1328 | 69 | +0.00(+0.00%) |
Sep 19, 2018 | 1336 | 1338 | 1328 | 1328 | 83 | -8.10(-0.61%) |
Sep 18, 2018 | 1336 | 1336 | 1334 | 1336 | 31 | +4.86(+0.37%) |
Sep 17, 2018 | 1331 | 1331 | 1331 | 1331 | 16 | +1.44(+0.11%) |
Sep 14, 2018 | 1329 | 1330 | 1329 | 1330 | 40 | -7.02(-0.53%) |
Sep 13, 2018 | 1335 | 1337 | 1335 | 1337 | 11 | +8.22(+0.62%) |
Sep 12, 2018 | 1326 | 1328 | 1326 | 1328 | 29 | +5.36(+0.41%) |
Sep 11, 2018 | 1323 | 1323 | 1323 | 1323 | 19 | -2.66(-0.20%) |
Sep 10, 2018 | 1330 | 1331 | 1326 | 1326 | 25 | +2.40(+0.18%) |
Sep 07, 2018 | 1320 | 1323 | 1320 | 1323 | 36 | -7.20(-0.54%) |
Sep 06, 2018 | 1329 | 1330 | 1324 | 1330 | 247 | +2.67(+0.20%) |
Sep 05, 2018 | 1324 | 1329 | 1324 | 1328 | 37 | -0.87(-0.07%) |
Sep 04, 2018 | 1339 | 1339 | 1329 | 1329 | 59 | -17.69(-1.31%) |
Aug 31, 2018 | 1346 | 1346 | 1346 | 0 | +1.36(+0.10%) | |
Aug 30, 2018 | 1344 | 1348 | 1343 | 1345 | 92 | -7.07(-0.52%) |
Aug 29, 2018 | 1350 | 1352 | 1347 | 1352 | 63 | +4.20(+0.31%) |
Aug 28, 2018 | 1340 | 1348 | 1340 | 1348 | 59 | +8.67(+0.65%) |
Aug 27, 2018 | 1339 | 1339 | 1339 | 1339 | 15 | +5.13(+0.38%) |
Aug 24, 2018 | 1333 | 1334 | 1331 | 1334 | 60 | +3.90(+0.29%) |
Aug 23, 2018 | 1333 | 1333 | 1330 | 1330 | 70 | -8.78(-0.66%) |
Aug 22, 2018 | 1339 | 1339 | 9 | +0.00(+0.00%) | ||
Aug 21, 2018 | 1340 | 1342 | 1338 | 1339 | 135 | +0.26(+0.02%) |
Aug 20, 2018 | 1340 | 1341 | 1339 | 1339 | 61 | +2.82(+0.21%) |
Aug 17, 2018 | 1328 | 1336 | 1327 | 1336 | 46 | +10.50(+0.79%) |
Aug 16, 2018 | 1324 | 1325 | 1321 | 1325 | 21 | +12.60(+0.96%) |
Aug 15, 2018 | 1308 | 1313 | 1306 | 1313 | 57 | +0.90(+0.07%) |
Aug 14, 2018 | 1313 | 1316 | 1312 | 1312 | 1,711 | -1.80(-0.14%) |
Aug 13, 2018 | 1315 | 1316 | 1314 | 1314 | 26 | -2.40(-0.18%) |
Aug 10, 2018 | 1316 | 1316 | 1316 | 1316 | 3 | -17.75(-1.33%) |
Aug 09, 2018 | 1329 | 1335 | 1328 | 1334 | 151 | +3.35(+0.25%) |
Aug 08, 2018 | 1332 | 1335 | 1330 | 1330 | 22 | -4.50(-0.34%) |
Aug 07, 2018 | 1332 | 1335 | 1331 | 1335 | 291 | +1.20(+0.09%) |
Aug 06, 2018 | 1333 | 1334 | 1326 | 1334 | 423 | +3.00(+0.23%) |
Aug 03, 2018 | 1328 | 1331 | 1327 | 1331 | 56 | +7.35(+0.56%) |
Aug 02, 2018 | 1330 | 1331 | 1319 | 1323 | 1,063 | -7.35(-0.55%) |