Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1135 | 1165 | 1122 | 1156 | 0 | +19.62(+1.73%) |
Jul 30, 2018 | 1148 | 1161 | 1125 | 1136 | 0 | -14.91(-1.30%) |
Jul 27, 2018 | 1165 | 1168 | 1138 | 1151 | 0 | -14.60(-1.25%) |
Jul 26, 2018 | 1148 | 1173 | 1141 | 1166 | 0 | +16.16(+1.41%) |
Jul 25, 2018 | 1151 | 1166 | 1144 | 1149 | 0 | +0.94(+0.08%) |
Jul 24, 2018 | 1175 | 1177 | 1138 | 1148 | 0 | -24.83(-2.12%) |
Jul 23, 2018 | 1160 | 1179 | 1155 | 1173 | 0 | +14.27(+1.23%) |
Jul 20, 2018 | 1166 | 1171 | 1152 | 1159 | 0 | -5.53(-0.47%) |
Jul 19, 2018 | 1158 | 1179 | 1141 | 1165 | 0 | +7.32(+0.63%) |
Jul 18, 2018 | 1164 | 1165 | 1146 | 1157 | 0 | -4.76(-0.41%) |
Jul 17, 2018 | 1159 | 1180 | 1154 | 1162 | 0 | +4.90(+0.42%) |
Jul 16, 2018 | 1166 | 1174 | 1149 | 1157 | 0 | -8.30(-0.71%) |
Jul 13, 2018 | 1191 | 1196 | 1157 | 1165 | 0 | -27.01(-2.27%) |
Jul 12, 2018 | 1195 | 1202 | 1175 | 1192 | 0 | +4.55(+0.38%) |
Jul 11, 2018 | 1190 | 1205 | 1171 | 1188 | 0 | -11.91(-0.99%) |
Jul 10, 2018 | 1186 | 1210 | 1180 | 1200 | 0 | +19.31(+1.64%) |
Jul 09, 2018 | 1188 | 1195 | 1165 | 1180 | 0 | -6.01(-0.51%) |
Jul 06, 2018 | 1185 | 1203 | 1179 | 1186 | 0 | +2.02(+0.17%) |
Jul 05, 2018 | 1171 | 1186 | 1160 | 1184 | 0 | +15.24(+1.30%) |
Jul 04, 2018 | 1169 | 1170 | 1169 | 1169 | 0 | -0.79(-0.07%) |
Jul 03, 2018 | 1157 | 1178 | 1151 | 1170 | 0 | +16.71(+1.45%) |
Jul 02, 2018 | 1134 | 1156 | 1132 | 1153 | 0 | +13.90(+1.22%) |
Jun 29, 2018 | 1157 | 1165 | 1135 | 1139 | 0 | -13.96(-1.21%) |
Jun 28, 2018 | 1150 | 1165 | 1129 | 1153 | 0 | +3.30(+0.29%) |
Jun 27, 2018 | 1180 | 1183 | 1147 | 1150 | 0 | -30.24(-2.56%) |
Jun 26, 2018 | 1175 | 1193 | 1168 | 1180 | 0 | +7.93(+0.68%) |
Jun 25, 2018 | 1177 | 1180 | 1155 | 1172 | 0 | -7.72(-0.65%) |
Jun 22, 2018 | 1187 | 1197 | 1166 | 1180 | 0 | -3.19(-0.27%) |
Jun 21, 2018 | 1199 | 1209 | 1174 | 1183 | 0 | -13.50(-1.13%) |
Jun 20, 2018 | 1184 | 1205 | 1177 | 1197 | 0 | +16.20(+1.37%) |
Jun 19, 2018 | 1178 | 1187 | 1168 | 1181 | 0 | +1.53(+0.13%) |
Jun 18, 2018 | 1170 | 1184 | 1163 | 1179 | 0 | +6.43(+0.55%) |
Jun 15, 2018 | 1173 | 1180 | 1165 | 1173 | 0 | -3.44(-0.29%) |
Jun 14, 2018 | 1161 | 1185 | 1156 | 1176 | 0 | +15.90(+1.37%) |
Jun 13, 2018 | 1160 | 1165 | 1152 | 1160 | 0 | +3.62(+0.31%) |
Jun 12, 2018 | 1154 | 1169 | 1143 | 1156 | 0 | +2.50(+0.22%) |
Jun 11, 2018 | 1156 | 1167 | 1147 | 1154 | 0 | +1.56(+0.14%) |
Jun 08, 2018 | 1135 | 1161 | 1130 | 1152 | 0 | +14.90(+1.31%) |
Jun 07, 2018 | 1153 | 1161 | 1130 | 1138 | 0 | -11.45(-1.00%) |
Jun 06, 2018 | 1138 | 1157 | 1127 | 1149 | 0 | +9.67(+0.85%) |
Jun 05, 2018 | 1113 | 1149 | 1111 | 1139 | 0 | +26.95(+2.42%) |
Jun 04, 2018 | 1107 | 1125 | 1102 | 1112 | 0 | +6.50(+0.59%) |
Jun 01, 2018 | 1099 | 1115 | 1088 | 1106 | 0 | +11.77(+1.08%) |
May 31, 2018 | 1104 | 1111 | 1090 | 1094 | 0 | -11.89(-1.08%) |
May 30, 2018 | 1081 | 1112 | 1073 | 1106 | 0 | +26.47(+2.45%) |
May 29, 2018 | 1075 | 1084 | 1061 | 1080 | 0 | +0.97(+0.09%) |
May 28, 2018 | 1078 | 1079 | 1078 | 1079 | 0 | +0.37(+0.03%) |
May 25, 2018 | 1077 | 1089 | 1068 | 1078 | 0 | +2.71(+0.25%) |
May 24, 2018 | 1076 | 1083 | 1062 | 1075 | 0 | -0.98(-0.09%) |
May 23, 2018 | 1064 | 1083 | 1058 | 1076 | 0 | +10.30(+0.97%) |
May 22, 2018 | 1074 | 1080 | 1060 | 1066 | 0 | -1.21(-0.11%) |
May 21, 2018 | 1064 | 1071 | 1049 | 1067 | 0 | +6.03(+0.57%) |
May 18, 2018 | 1061 | 1073 | 1050 | 1061 | 0 | +7.35(+0.70%) |
May 17, 2018 | 1051 | 1063 | 1044 | 1054 | 0 | +4.73(+0.45%) |
May 16, 2018 | 1042 | 1058 | 1032 | 1049 | 0 | +8.58(+0.82%) |
May 15, 2018 | 1036 | 1049 | 1028 | 1041 | 0 | +2.03(+0.20%) |
May 14, 2018 | 1042 | 1054 | 1034 | 1039 | 0 | -2.14(-0.21%) |
May 11, 2018 | 1040 | 1053 | 1032 | 1041 | 0 | +1.62(+0.16%) |
May 10, 2018 | 1051 | 1062 | 1024 | 1039 | 0 | -8.33(-0.80%) |
May 09, 2018 | 1042 | 1055 | 1024 | 1047 | 0 | +6.74(+0.65%) |
May 08, 2018 | 1019 | 1071 | 1007 | 1041 | 0 | +15.90(+1.55%) |
May 07, 2018 | 1017 | 1036 | 1010 | 1025 | 0 | +11.07(+1.09%) |
May 04, 2018 | 997.62 | 1022 | 988.44 | 1014 | 0 | +15.52(+1.55%) |
May 03, 2018 | 970.33 | 1006 | 963.69 | 998.26 | 0 | +27.07(+2.79%) |
May 02, 2018 | 975.29 | 987.35 | 957.09 | 971.19 | 0 | -10.08(-1.03%) |