Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1721 | 1729 | 1694 | 1709 | 0 | -20.75(-1.20%) |
Oct 30, 2018 | 1736 | 1749 | 1710 | 1730 | 0 | +4.49(+0.26%) |
Oct 29, 2018 | 1709 | 1736 | 1706 | 1726 | 0 | +18.83(+1.10%) |
Oct 26, 2018 | 1743 | 1751 | 1692 | 1707 | 0 | -48.03(-2.74%) |
Oct 24, 2018 | 1733 | 1769 | 1721 | 1755 | 0 | +31.09(+1.80%) |
Oct 23, 2018 | 1731 | 1744 | 1712 | 1724 | 0 | -4.73(-0.27%) |
Oct 22, 2018 | 1746 | 1752 | 1721 | 1728 | 0 | -21.67(-1.24%) |
Oct 19, 2018 | 1723 | 1758 | 1719 | 1750 | 0 | +28.34(+1.65%) |
Oct 18, 2018 | 1721 | 1733 | 1709 | 1722 | 0 | +1.71(+0.10%) |
Oct 17, 2018 | 1723 | 1731 | 1707 | 1720 | 0 | -3.03(-0.18%) |
Oct 16, 2018 | 1701 | 1730 | 1693 | 1723 | 0 | +20.57(+1.21%) |
Oct 15, 2018 | 1698 | 1717 | 1691 | 1702 | 0 | +5.25(+0.31%) |
Oct 12, 2018 | 1699 | 1708 | 1680 | 1697 | 0 | -1.64(-0.10%) |
Oct 11, 2018 | 1740 | 1744 | 1693 | 1699 | 0 | -36.07(-2.08%) |
Oct 10, 2018 | 1744 | 1766 | 1732 | 1735 | 0 | -10.16(-0.58%) |
Oct 09, 2018 | 1739 | 1757 | 1730 | 1745 | 0 | +9.62(+0.55%) |
Oct 08, 2018 | 1730 | 1748 | 1719 | 1735 | 0 | +11.45(+0.66%) |
Oct 05, 2018 | 1703 | 1731 | 1700 | 1724 | 0 | +22.63(+1.33%) |
Oct 04, 2018 | 1693 | 1707 | 1677 | 1701 | 0 | +4.31(+0.25%) |
Oct 03, 2018 | 1718 | 1726 | 1683 | 1697 | 0 | -21.49(-1.25%) |
Oct 02, 2018 | 1700 | 1726 | 1696 | 1719 | 0 | +24.71(+1.46%) |
Oct 01, 2018 | 1698 | 1702 | 1684 | 1694 | 0 | -8.69(-0.51%) |
Sep 28, 2018 | 1680 | 1705 | 1676 | 1703 | 0 | +27.18(+1.62%) |
Sep 27, 2018 | 1662 | 1685 | 1657 | 1675 | 0 | +16.24(+0.98%) |
Sep 26, 2018 | 1676 | 1685 | 1656 | 1659 | 0 | -17.00(-1.01%) |
Sep 25, 2018 | 1693 | 1698 | 1667 | 1676 | 0 | -19.60(-1.16%) |
Sep 24, 2018 | 1708 | 1714 | 1693 | 1696 | 0 | -13.92(-0.81%) |
Sep 21, 2018 | 1702 | 1723 | 1692 | 1710 | 0 | +2.39(+0.14%) |
Sep 20, 2018 | 1701 | 1711 | 1687 | 1707 | 0 | +6.10(+0.36%) |
Sep 19, 2018 | 1737 | 1739 | 1691 | 1701 | 0 | -35.30(-2.03%) |
Sep 18, 2018 | 1737 | 1745 | 1726 | 1736 | 0 | -3.63(-0.21%) |
Sep 17, 2018 | 1737 | 1747 | 1727 | 1740 | 0 | +6.72(+0.39%) |
Sep 14, 2018 | 1736 | 1743 | 1716 | 1733 | 0 | -13.71(-0.78%) |
Sep 13, 2018 | 1735 | 1749 | 1725 | 1747 | 0 | +12.62(+0.73%) |
Sep 12, 2018 | 1736 | 1746 | 1728 | 1734 | 0 | -0.47(-0.03%) |
Sep 11, 2018 | 1735 | 1745 | 1726 | 1735 | 0 | -3.52(-0.20%) |
Sep 10, 2018 | 1734 | 1748 | 1726 | 1738 | 0 | +10.13(+0.59%) |
Sep 07, 2018 | 1731 | 1743 | 1720 | 1728 | 0 | -14.35(-0.82%) |
Sep 06, 2018 | 1743 | 1756 | 1726 | 1743 | 0 | +0.82(+0.05%) |
Sep 05, 2018 | 1727 | 1746 | 1722 | 1742 | 0 | +17.74(+1.03%) |
Sep 04, 2018 | 1727 | 1738 | 1716 | 1724 | 0 | +10.11(+0.59%) |
Aug 31, 2018 | 1714 | 1714 | 1714 | 1714 | 0 | -8.73(-0.51%) |
Aug 30, 2018 | 1723 | 1736 | 1715 | 1723 | 0 | +2.21(+0.13%) |
Aug 29, 2018 | 1713 | 1726 | 1705 | 1721 | 0 | +17.36(+1.02%) |
Aug 28, 2018 | 1702 | 1715 | 1690 | 1703 | 0 | -0.34(-0.02%) |
Aug 27, 2018 | 1717 | 1721 | 1693 | 1704 | 0 | -7.81(-0.46%) |
Aug 24, 2018 | 1709 | 1719 | 1694 | 1711 | 0 | +2.99(+0.18%) |
Aug 23, 2018 | 1712 | 1722 | 1703 | 1708 | 0 | -3.19(-0.19%) |
Aug 22, 2018 | 1725 | 1729 | 1703 | 1712 | 0 | -11.31(-0.66%) |
Aug 21, 2018 | 1735 | 1739 | 1715 | 1723 | 0 | -12.08(-0.70%) |
Aug 20, 2018 | 1743 | 1750 | 1724 | 1735 | 0 | -8.40(-0.48%) |
Aug 17, 2018 | 1733 | 1756 | 1728 | 1743 | 0 | +7.81(+0.45%) |
Aug 16, 2018 | 1710 | 1738 | 1705 | 1736 | 0 | +25.52(+1.49%) |
Aug 15, 2018 | 1699 | 1724 | 1694 | 1710 | 0 | +14.06(+0.83%) |
Aug 14, 2018 | 1689 | 1704 | 1685 | 1696 | 0 | +1.95(+0.12%) |
Aug 13, 2018 | 1688 | 1697 | 1681 | 1694 | 0 | +6.15(+0.36%) |
Aug 10, 2018 | 1702 | 1712 | 1685 | 1688 | 0 | -11.93(-0.70%) |
Aug 09, 2018 | 1690 | 1704 | 1682 | 1700 | 0 | +9.95(+0.59%) |
Aug 08, 2018 | 1687 | 1697 | 1678 | 1690 | 0 | -0.81(-0.05%) |
Aug 07, 2018 | 1693 | 1701 | 1676 | 1691 | 0 | -6.64(-0.39%) |
Aug 06, 2018 | 1689 | 1708 | 1684 | 1697 | 0 | +10.63(+0.63%) |
Aug 03, 2018 | 1674 | 1694 | 1662 | 1687 | 0 | +12.65(+0.76%) |
Aug 02, 2018 | 1663 | 1686 | 1652 | 1674 | 0 | +9.02(+0.54%) |