Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1392 | 1411 | 1382 | 1399 | 0 | +3.65(+0.26%) |
Sep 27, 2018 | 1387 | 1406 | 1377 | 1395 | 0 | +7.07(+0.51%) |
Sep 26, 2018 | 1392 | 1417 | 1372 | 1388 | 0 | -0.73(-0.05%) |
Sep 25, 2018 | 1390 | 1408 | 1375 | 1389 | 0 | +1.09(+0.08%) |
Sep 24, 2018 | 1366 | 1404 | 1357 | 1388 | 0 | +19.94(+1.46%) |
Sep 21, 2018 | 1368 | 1383 | 1355 | 1368 | 0 | -0.44(-0.03%) |
Sep 20, 2018 | 1355 | 1384 | 1346 | 1368 | 0 | +15.17(+1.12%) |
Sep 19, 2018 | 1364 | 1375 | 1336 | 1353 | 0 | -15.98(-1.17%) |
Sep 18, 2018 | 1364 | 1385 | 1351 | 1369 | 0 | +7.19(+0.53%) |
Sep 17, 2018 | 1376 | 1384 | 1351 | 1362 | 0 | -17.25(-1.25%) |
Sep 14, 2018 | 1389 | 1399 | 1368 | 1379 | 0 | -7.62(-0.55%) |
Sep 13, 2018 | 1391 | 1404 | 1371 | 1387 | 0 | +1.83(+0.13%) |
Sep 12, 2018 | 1386 | 1401 | 1366 | 1385 | 0 | +5.15(+0.37%) |
Sep 11, 2018 | 1383 | 1397 | 1362 | 1380 | 0 | -4.00(-0.29%) |
Sep 10, 2018 | 1390 | 1404 | 1368 | 1384 | 0 | -0.27(-0.02%) |
Sep 07, 2018 | 1384 | 1405 | 1369 | 1384 | 0 | -6.85(-0.49%) |
Sep 06, 2018 | 1397 | 1410 | 1372 | 1391 | 0 | -5.87(-0.42%) |
Sep 05, 2018 | 1405 | 1418 | 1377 | 1397 | 0 | -13.31(-0.94%) |
Sep 04, 2018 | 1416 | 1427 | 1391 | 1410 | 0 | -3.78(-0.27%) |
Aug 31, 2018 | 1414 | 1414 | 1414 | 1414 | 0 | +15.95(+1.14%) |
Aug 30, 2018 | 1396 | 1413 | 1386 | 1398 | 0 | -0.01(-0.00%) |
Aug 29, 2018 | 1393 | 1410 | 1384 | 1398 | 0 | +5.22(+0.37%) |
Aug 28, 2018 | 1392 | 1403 | 1381 | 1393 | 0 | +5.55(+0.40%) |
Aug 27, 2018 | 1386 | 1404 | 1374 | 1387 | 0 | +6.55(+0.47%) |
Aug 24, 2018 | 1374 | 1390 | 1366 | 1380 | 0 | +9.13(+0.67%) |
Aug 23, 2018 | 1372 | 1384 | 1358 | 1371 | 0 | +1.54(+0.11%) |
Aug 22, 2018 | 1360 | 1379 | 1351 | 1370 | 0 | +8.72(+0.64%) |
Aug 21, 2018 | 1352 | 1371 | 1345 | 1361 | 0 | +10.20(+0.76%) |
Aug 20, 2018 | 1353 | 1363 | 1339 | 1351 | 0 | +1.56(+0.12%) |
Aug 17, 2018 | 1344 | 1360 | 1332 | 1349 | 0 | +3.99(+0.30%) |
Aug 16, 2018 | 1337 | 1354 | 1321 | 1345 | 0 | +13.01(+0.98%) |
Aug 15, 2018 | 1342 | 1350 | 1320 | 1332 | 0 | -11.78(-0.88%) |
Aug 14, 2018 | 1334 | 1354 | 1326 | 1344 | 0 | +10.84(+0.81%) |
Aug 13, 2018 | 1341 | 1356 | 1325 | 1333 | 0 | -9.21(-0.69%) |
Aug 10, 2018 | 1339 | 1363 | 1329 | 1342 | 0 | -3.31(-0.25%) |
Aug 09, 2018 | 1327 | 1363 | 1314 | 1346 | 0 | +14.05(+1.06%) |
Aug 08, 2018 | 1329 | 1344 | 1310 | 1332 | 0 | +2.20(+0.17%) |
Aug 07, 2018 | 1334 | 1347 | 1314 | 1330 | 0 | +3.32(+0.25%) |
Aug 06, 2018 | 1319 | 1343 | 1307 | 1326 | 0 | +6.88(+0.52%) |
Aug 03, 2018 | 1317 | 1376 | 1299 | 1319 | 0 | +5.22(+0.40%) |
Aug 02, 2018 | 1296 | 1325 | 1279 | 1314 | 0 | +17.69(+1.36%) |
Aug 01, 2018 | 1301 | 1320 | 1279 | 1296 | 0 | -0.26(-0.02%) |
Jul 31, 2018 | 1288 | 1312 | 1277 | 1297 | 0 | +11.04(+0.86%) |
Jul 30, 2018 | 1289 | 1304 | 1269 | 1286 | 0 | -3.75(-0.29%) |
Jul 27, 2018 | 1307 | 1314 | 1279 | 1289 | 0 | -15.96(-1.22%) |
Jul 26, 2018 | 1304 | 1320 | 1284 | 1305 | 0 | +1.19(+0.09%) |
Jul 25, 2018 | 1282 | 1316 | 1272 | 1304 | 0 | +30.62(+2.40%) |
Jul 24, 2018 | 1293 | 1302 | 1262 | 1274 | 0 | -16.39(-1.27%) |
Jul 23, 2018 | 1285 | 1300 | 1275 | 1290 | 0 | +5.18(+0.40%) |
Jul 20, 2018 | 1287 | 1298 | 1275 | 1285 | 0 | -3.95(-0.31%) |
Jul 19, 2018 | 1285 | 1301 | 1270 | 1289 | 0 | +3.84(+0.30%) |
Jul 18, 2018 | 1287 | 1296 | 1272 | 1285 | 0 | -2.22(-0.17%) |
Jul 17, 2018 | 1278 | 1298 | 1268 | 1287 | 0 | +3.48(+0.27%) |
Jul 16, 2018 | 1293 | 1297 | 1272 | 1284 | 0 | -7.38(-0.57%) |
Jul 13, 2018 | 1295 | 1310 | 1279 | 1291 | 0 | +2.09(+0.16%) |
Jul 12, 2018 | 1283 | 1298 | 1269 | 1289 | 0 | +13.92(+1.09%) |
Jul 11, 2018 | 1274 | 1289 | 1263 | 1275 | 0 | -4.58(-0.36%) |
Jul 10, 2018 | 1281 | 1291 | 1267 | 1280 | 0 | +2.57(+0.20%) |
Jul 09, 2018 | 1277 | 1290 | 1265 | 1277 | 0 | +1.58(+0.12%) |
Jul 06, 2018 | 1270 | 1284 | 1258 | 1275 | 0 | +10.37(+0.82%) |
Jul 05, 2018 | 1263 | 1273 | 1248 | 1265 | 0 | +7.05(+0.56%) |
Jul 04, 2018 | 1258 | 1258 | 1258 | 1258 | 0 | -0.02(-0.00%) |
Jul 03, 2018 | 1266 | 1275 | 1249 | 1258 | 0 | -5.33(-0.42%) |