Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1154 | 1184 | 1149 | 1179 | 0 | +25.07(+2.17%) |
Sep 27, 2018 | 1155 | 1171 | 1145 | 1154 | 0 | -1.83(-0.16%) |
Sep 26, 2018 | 1164 | 1170 | 1144 | 1156 | 0 | -6.70(-0.58%) |
Sep 25, 2018 | 1148 | 1169 | 1140 | 1162 | 0 | +12.77(+1.11%) |
Sep 24, 2018 | 1146 | 1163 | 1124 | 1150 | 0 | -0.57(-0.05%) |
Sep 21, 2018 | 1140 | 1165 | 1133 | 1150 | 0 | +11.86(+1.04%) |
Sep 20, 2018 | 1136 | 1153 | 1125 | 1138 | 0 | +6.29(+0.56%) |
Sep 19, 2018 | 1153 | 1158 | 1125 | 1132 | 0 | -19.19(-1.67%) |
Sep 18, 2018 | 1155 | 1176 | 1143 | 1151 | 0 | -3.44(-0.30%) |
Sep 17, 2018 | 1143 | 1162 | 1133 | 1155 | 0 | +10.78(+0.94%) |
Sep 14, 2018 | 1162 | 1170 | 1133 | 1144 | 0 | -15.93(-1.37%) |
Sep 13, 2018 | 1153 | 1169 | 1142 | 1160 | 0 | +11.42(+0.99%) |
Sep 12, 2018 | 1140 | 1160 | 1130 | 1148 | 0 | +7.86(+0.69%) |
Sep 11, 2018 | 1133 | 1149 | 1119 | 1141 | 0 | +4.35(+0.38%) |
Sep 10, 2018 | 1176 | 1183 | 1132 | 1136 | 0 | -39.21(-3.34%) |
Sep 07, 2018 | 1179 | 1198 | 1160 | 1175 | 0 | -2.46(-0.21%) |
Sep 06, 2018 | 1181 | 1192 | 1171 | 1178 | 0 | +0.29(+0.02%) |
Sep 05, 2018 | 1180 | 1193 | 1165 | 1178 | 0 | -4.45(-0.38%) |
Sep 04, 2018 | 1200 | 1204 | 1173 | 1182 | 0 | -20.05(-1.67%) |
Aug 31, 2018 | 1202 | 1202 | 1202 | 1202 | 0 | +17.90(+1.51%) |
Aug 30, 2018 | 1189 | 1201 | 1174 | 1184 | 0 | -5.65(-0.47%) |
Aug 29, 2018 | 1174 | 1200 | 1171 | 1190 | 0 | +13.87(+1.18%) |
Aug 28, 2018 | 1166 | 1185 | 1158 | 1176 | 0 | +9.21(+0.79%) |
Aug 27, 2018 | 1161 | 1181 | 1146 | 1167 | 0 | +10.96(+0.95%) |
Aug 24, 2018 | 1155 | 1177 | 1134 | 1156 | 0 | +6.58(+0.57%) |
Aug 23, 2018 | 1139 | 1155 | 1127 | 1149 | 0 | +9.46(+0.83%) |
Aug 22, 2018 | 1119 | 1144 | 1108 | 1140 | 0 | +20.90(+1.87%) |
Aug 21, 2018 | 1106 | 1126 | 1098 | 1119 | 0 | +15.22(+1.38%) |
Aug 20, 2018 | 1102 | 1109 | 1090 | 1104 | 0 | +5.81(+0.53%) |
Aug 17, 2018 | 1094 | 1109 | 1087 | 1098 | 0 | -1.85(-0.17%) |
Aug 16, 2018 | 1089 | 1107 | 1081 | 1100 | 0 | +21.64(+2.01%) |
Aug 15, 2018 | 1083 | 1094 | 1069 | 1078 | 0 | -5.90(-0.54%) |
Aug 14, 2018 | 1063 | 1096 | 1057 | 1084 | 0 | +24.19(+2.28%) |
Aug 13, 2018 | 1064 | 1077 | 1048 | 1060 | 0 | -6.83(-0.64%) |
Aug 10, 2018 | 1078 | 1093 | 1054 | 1067 | 0 | -14.79(-1.37%) |
Aug 09, 2018 | 1088 | 1100 | 1075 | 1081 | 0 | -6.52(-0.60%) |
Aug 08, 2018 | 1081 | 1103 | 1064 | 1088 | 0 | +4.30(+0.40%) |
Aug 07, 2018 | 1100 | 1126 | 1070 | 1084 | 0 | -7.43(-0.68%) |
Aug 06, 2018 | 1081 | 1116 | 1076 | 1091 | 0 | +8.37(+0.77%) |
Aug 03, 2018 | 1097 | 1134 | 1073 | 1083 | 0 | -24.18(-2.18%) |
Aug 02, 2018 | 1104 | 1124 | 1080 | 1107 | 0 | -1.27(-0.11%) |
Aug 01, 2018 | 1140 | 1153 | 1096 | 1108 | 0 | -47.50(-4.11%) |
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%) |