Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1196 | 1209 | 1189 | 1202 | 0 | +10.71(+0.90%) |
Jul 30, 2018 | 1197 | 1201 | 1186 | 1192 | 0 | -5.74(-0.48%) |
Jul 27, 2018 | 1207 | 1213 | 1192 | 1198 | 0 | -9.18(-0.76%) |
Jul 26, 2018 | 1201 | 1213 | 1194 | 1207 | 0 | +10.07(+0.84%) |
Jul 25, 2018 | 1193 | 1204 | 1186 | 1197 | 0 | +4.75(+0.40%) |
Jul 24, 2018 | 1187 | 1197 | 1174 | 1192 | 0 | +3.45(+0.29%) |
Jul 23, 2018 | 1194 | 1198 | 1182 | 1188 | 0 | -3.34(-0.28%) |
Jul 20, 2018 | 1199 | 1204 | 1185 | 1192 | 0 | -8.33(-0.69%) |
Jul 19, 2018 | 1188 | 1206 | 1184 | 1200 | 0 | +13.98(+1.18%) |
Jul 18, 2018 | 1189 | 1193 | 1177 | 1186 | 0 | -3.66(-0.31%) |
Jul 17, 2018 | 1190 | 1198 | 1184 | 1190 | 0 | -1.04(-0.09%) |
Jul 16, 2018 | 1192 | 1196 | 1183 | 1191 | 0 | -2.79(-0.23%) |
Jul 13, 2018 | 1193 | 1199 | 1185 | 1194 | 0 | +1.43(+0.12%) |
Jul 12, 2018 | 1193 | 1197 | 1182 | 1192 | 0 | +1.50(+0.13%) |
Jul 11, 2018 | 1184 | 1198 | 1178 | 1191 | 0 | +4.68(+0.39%) |
Jul 10, 2018 | 1174 | 1193 | 1166 | 1186 | 0 | +9.02(+0.77%) |
Jul 09, 2018 | 1208 | 1211 | 1172 | 1177 | 0 | -29.32(-2.43%) |
Jul 06, 2018 | 1196 | 1211 | 1193 | 1206 | 0 | +11.12(+0.93%) |
Jul 05, 2018 | 1190 | 1199 | 1181 | 1195 | 0 | +7.82(+0.66%) |
Jul 04, 2018 | 1187 | 1187 | 1187 | 1187 | 0 | +0.01(+0.00%) |
Jul 03, 2018 | 1181 | 1196 | 1176 | 1187 | 0 | +8.84(+0.75%) |
Jul 02, 2018 | 1172 | 1184 | 1164 | 1178 | 0 | +5.33(+0.45%) |
Jun 29, 2018 | 1173 | 1183 | 1164 | 1173 | 0 | +0.12(+0.01%) |
Jun 28, 2018 | 1174 | 1185 | 1167 | 1173 | 0 | -0.43(-0.04%) |
Jun 27, 2018 | 1172 | 1183 | 1164 | 1173 | 0 | -0.31(-0.03%) |
Jun 26, 2018 | 1170 | 1184 | 1166 | 1174 | 0 | +1.41(+0.12%) |
Jun 25, 2018 | 1163 | 1179 | 1156 | 1172 | 0 | +11.02(+0.95%) |
Jun 22, 2018 | 1157 | 1169 | 1150 | 1161 | 0 | +9.81(+0.85%) |
Jun 21, 2018 | 1154 | 1163 | 1144 | 1152 | 0 | -4.40(-0.38%) |
Jun 20, 2018 | 1155 | 1161 | 1147 | 1156 | 0 | +3.80(+0.33%) |
Jun 19, 2018 | 1141 | 1158 | 1137 | 1152 | 0 | +8.24(+0.72%) |
Jun 18, 2018 | 1134 | 1148 | 1130 | 1144 | 0 | +8.51(+0.75%) |
Jun 15, 2018 | 1135 | 1141 | 1126 | 1135 | 0 | +4.51(+0.40%) |
Jun 14, 2018 | 1125 | 1137 | 1120 | 1131 | 0 | +8.07(+0.72%) |
Jun 13, 2018 | 1129 | 1136 | 1117 | 1123 | 0 | -5.19(-0.46%) |
Jun 12, 2018 | 1116 | 1133 | 1113 | 1128 | 0 | +11.02(+0.99%) |
Jun 11, 2018 | 1122 | 1131 | 1107 | 1117 | 0 | +0.77(+0.07%) |
Jun 08, 2018 | 1118 | 1124 | 1108 | 1116 | 0 | +0.62(+0.06%) |
Jun 07, 2018 | 1113 | 1126 | 1106 | 1116 | 0 | +4.00(+0.36%) |
Jun 06, 2018 | 1112 | 1113 | 1107 | 1112 | 0 | -16.70(-1.48%) |
Jun 05, 2018 | 1136 | 1141 | 1123 | 1128 | 0 | -8.54(-0.75%) |
Jun 04, 2018 | 1146 | 1152 | 1132 | 1137 | 0 | -5.18(-0.45%) |
Jun 01, 2018 | 1156 | 1160 | 1136 | 1142 | 0 | -12.22(-1.06%) |
May 31, 2018 | 1159 | 1169 | 1147 | 1154 | 0 | -7.73(-0.67%) |
May 30, 2018 | 1151 | 1167 | 1146 | 1162 | 0 | +10.73(+0.93%) |
May 29, 2018 | 1145 | 1160 | 1138 | 1151 | 0 | +1.70(+0.15%) |
May 28, 2018 | 1150 | 1150 | 1150 | 1150 | 0 | +0.00(+0.00%) |
May 25, 2018 | 1144 | 1154 | 1139 | 1150 | 0 | +3.74(+0.33%) |
May 24, 2018 | 1138 | 1150 | 1132 | 1146 | 0 | +6.65(+0.58%) |
May 23, 2018 | 1132 | 1143 | 1127 | 1139 | 0 | +7.16(+0.63%) |
May 22, 2018 | 1132 | 1141 | 1125 | 1132 | 0 | +2.51(+0.22%) |
May 21, 2018 | 1127 | 1134 | 1118 | 1129 | 0 | +6.37(+0.57%) |
May 18, 2018 | 1123 | 1131 | 1114 | 1123 | 0 | +0.55(+0.05%) |
May 17, 2018 | 1128 | 1133 | 1117 | 1123 | 0 | -5.97(-0.53%) |
May 16, 2018 | 1137 | 1141 | 1123 | 1129 | 0 | -8.05(-0.71%) |
May 15, 2018 | 1142 | 1147 | 1128 | 1137 | 0 | -10.88(-0.95%) |
May 14, 2018 | 1156 | 1161 | 1142 | 1147 | 0 | -7.75(-0.67%) |
May 11, 2018 | 1158 | 1162 | 1149 | 1155 | 0 | -0.87(-0.08%) |
May 10, 2018 | 1149 | 1159 | 1142 | 1156 | 0 | +12.77(+1.12%) |
May 09, 2018 | 1150 | 1156 | 1136 | 1143 | 0 | -3.92(-0.34%) |
May 08, 2018 | 1162 | 1167 | 1139 | 1147 | 0 | -20.51(-1.76%) |
May 07, 2018 | 1174 | 1181 | 1162 | 1168 | 0 | -6.19(-0.53%) |
May 04, 2018 | 1168 | 1181 | 1162 | 1174 | 0 | +6.18(+0.53%) |
May 03, 2018 | 1168 | 1178 | 1151 | 1168 | 0 | -2.93(-0.25%) |
May 02, 2018 | 1171 | 1180 | 1160 | 1171 | 0 | -2.08(-0.18%) |