Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1531 | 1541 | 1529 | 1537 | 0 | +10.41(+0.68%) |
Sep 27, 2018 | 1531 | 1534 | 1521 | 1527 | 0 | -7.62(-0.50%) |
Sep 26, 2018 | 1540 | 1544 | 1532 | 1534 | 0 | -7.34(-0.48%) |
Sep 25, 2018 | 1546 | 1552 | 1540 | 1542 | 0 | -1.95(-0.13%) |
Sep 24, 2018 | 1548 | 1553 | 1542 | 1544 | 0 | -1.18(-0.08%) |
Sep 21, 2018 | 1548 | 1551 | 1541 | 1545 | 0 | -7.51(-0.48%) |
Sep 20, 2018 | 1556 | 1558 | 1546 | 1552 | 0 | +0.63(+0.04%) |
Sep 19, 2018 | 1550 | 1558 | 1548 | 1552 | 0 | +5.70(+0.37%) |
Sep 18, 2018 | 1545 | 1551 | 1542 | 1546 | 0 | +2.14(+0.14%) |
Sep 17, 2018 | 1533 | 1549 | 1529 | 1544 | 0 | +12.83(+0.84%) |
Sep 14, 2018 | 1537 | 1540 | 1529 | 1531 | 0 | -4.28(-0.28%) |
Sep 13, 2018 | 1544 | 1547 | 1532 | 1535 | 0 | -4.53(-0.29%) |
Sep 12, 2018 | 1525 | 1547 | 1522 | 1540 | 0 | +15.46(+1.01%) |
Sep 11, 2018 | 1520 | 1526 | 1513 | 1524 | 0 | +0.49(+0.03%) |
Sep 10, 2018 | 1535 | 1537 | 1523 | 1524 | 0 | -8.85(-0.58%) |
Sep 07, 2018 | 1530 | 1537 | 1527 | 1533 | 0 | -1.50(-0.10%) |
Sep 06, 2018 | 1537 | 1543 | 1530 | 1534 | 0 | +1.00(+0.07%) |
Sep 05, 2018 | 1534 | 1538 | 1528 | 1533 | 0 | +0.04(+0.00%) |
Sep 04, 2018 | 1539 | 1544 | 1527 | 1533 | 0 | -14.01(-0.91%) |
Aug 31, 2018 | 1547 | 1547 | 1547 | 1547 | 0 | -0.04(-0.00%) |
Aug 30, 2018 | 1551 | 1553 | 1543 | 1547 | 0 | -6.42(-0.41%) |
Aug 29, 2018 | 1554 | 1557 | 1549 | 1554 | 0 | +2.13(+0.14%) |
Aug 28, 2018 | 1566 | 1570 | 1549 | 1552 | 0 | -11.52(-0.74%) |
Aug 27, 2018 | 1556 | 1566 | 1555 | 1563 | 0 | +9.12(+0.59%) |
Aug 24, 2018 | 1541 | 1562 | 1540 | 1554 | 0 | +18.93(+1.23%) |
Aug 23, 2018 | 1549 | 1551 | 1533 | 1535 | 0 | -18.09(-1.16%) |
Aug 22, 2018 | 1555 | 1557 | 1549 | 1553 | 0 | +1.84(+0.12%) |
Aug 21, 2018 | 1550 | 1554 | 1546 | 1551 | 0 | +2.45(+0.16%) |
Aug 20, 2018 | 1553 | 1557 | 1546 | 1549 | 0 | -0.09(-0.01%) |
Aug 17, 2018 | 1540 | 1554 | 1539 | 1549 | 0 | +12.60(+0.82%) |
Aug 16, 2018 | 1549 | 1557 | 1535 | 1536 | 0 | -8.35(-0.54%) |
Aug 15, 2018 | 1561 | 1562 | 1540 | 1545 | 0 | -21.61(-1.38%) |
Aug 14, 2018 | 1569 | 1575 | 1563 | 1566 | 0 | -0.82(-0.05%) |
Aug 13, 2018 | 1580 | 1583 | 1564 | 1567 | 0 | -14.96(-0.95%) |
Aug 10, 2018 | 1587 | 1594 | 1579 | 1582 | 0 | -5.91(-0.37%) |
Aug 09, 2018 | 1576 | 1596 | 1573 | 1588 | 0 | +26.78(+1.72%) |
Aug 08, 2018 | 1564 | 1566 | 1558 | 1561 | 0 | -3.10(-0.20%) |
Aug 07, 2018 | 1575 | 1576 | 1564 | 1564 | 0 | -7.52(-0.48%) |
Aug 06, 2018 | 1576 | 1580 | 1571 | 1572 | 0 | -5.99(-0.38%) |
Aug 03, 2018 | 1578 | 1585 | 1575 | 1578 | 0 | +4.08(+0.26%) |
Aug 02, 2018 | 1578 | 1583 | 1570 | 1574 | 0 | -5.83(-0.37%) |
Aug 01, 2018 | 1585 | 1588 | 1579 | 1580 | 0 | -7.31(-0.46%) |
Jul 31, 2018 | 1588 | 1595 | 1580 | 1587 | 0 | +4.98(+0.31%) |
Jul 30, 2018 | 1584 | 1586 | 1579 | 1582 | 0 | -2.39(-0.15%) |
Jul 27, 2018 | 1590 | 1593 | 1583 | 1584 | 0 | -5.13(-0.32%) |
Jul 26, 2018 | 1600 | 1603 | 1587 | 1589 | 0 | -12.81(-0.80%) |
Jul 25, 2018 | 1600 | 1604 | 1596 | 1602 | 0 | +5.84(+0.37%) |
Jul 24, 2018 | 1596 | 1602 | 1594 | 1596 | 0 | +4.88(+0.31%) |
Jul 23, 2018 | 1590 | 1596 | 1585 | 1592 | 0 | +2.14(+0.13%) |
Jul 20, 2018 | 1589 | 1595 | 1586 | 1589 | 0 | +2.98(+0.19%) |
Jul 19, 2018 | 1587 | 1598 | 1582 | 1586 | 0 | -8.69(-0.54%) |
Jul 18, 2018 | 1590 | 1601 | 1588 | 1595 | 0 | +3.61(+0.23%) |
Jul 17, 2018 | 1589 | 1599 | 1586 | 1592 | 0 | -2.10(-0.13%) |
Jul 16, 2018 | 1599 | 1604 | 1592 | 1594 | 0 | -10.17(-0.63%) |
Jul 13, 2018 | 1601 | 1608 | 1599 | 1604 | 0 | -1.36(-0.08%) |
Jul 12, 2018 | 1605 | 1609 | 1600 | 1605 | 0 | +2.67(+0.17%) |
Jul 11, 2018 | 1619 | 1623 | 1601 | 1602 | 0 | -24.61(-1.51%) |
Jul 10, 2018 | 1631 | 1633 | 1624 | 1627 | 0 | -5.47(-0.34%) |
Jul 09, 2018 | 1642 | 1645 | 1632 | 1633 | 0 | -5.53(-0.34%) |
Jul 06, 2018 | 1638 | 1642 | 1633 | 1638 | 0 | +1.81(+0.11%) |
Jul 05, 2018 | 1637 | 1639 | 1630 | 1636 | 0 | +2.83(+0.17%) |
Jul 03, 2018 | 1633 | 1633 | 1633 | 1633 | 0 | +11.58(+0.71%) |