Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1897 | 1922 | 1893 | 1915 | 0 | +17.67(+0.93%) |
Sep 27, 2018 | 1901 | 1914 | 1885 | 1897 | 0 | -8.20(-0.43%) |
Sep 26, 2018 | 1921 | 1927 | 1899 | 1905 | 0 | -14.01(-0.73%) |
Sep 25, 2018 | 1929 | 1936 | 1909 | 1919 | 0 | -9.87(-0.51%) |
Sep 24, 2018 | 1940 | 1948 | 1919 | 1929 | 0 | -14.35(-0.74%) |
Sep 21, 2018 | 1935 | 1972 | 1925 | 1943 | 0 | +3.87(+0.20%) |
Sep 20, 2018 | 1939 | 1959 | 1918 | 1939 | 0 | +7.56(+0.39%) |
Sep 19, 2018 | 1948 | 1962 | 1918 | 1932 | 0 | -15.67(-0.80%) |
Sep 18, 2018 | 1938 | 1960 | 1927 | 1948 | 0 | +8.67(+0.45%) |
Sep 17, 2018 | 1943 | 1953 | 1924 | 1939 | 0 | -4.88(-0.25%) |
Sep 14, 2018 | 1936 | 1956 | 1923 | 1944 | 0 | +13.37(+0.69%) |
Sep 13, 2018 | 1920 | 1942 | 1905 | 1930 | 0 | +19.32(+1.01%) |
Sep 12, 2018 | 1912 | 1924 | 1891 | 1911 | 0 | -0.53(-0.03%) |
Sep 11, 2018 | 1901 | 1924 | 1893 | 1912 | 0 | +6.51(+0.34%) |
Sep 10, 2018 | 1902 | 1918 | 1891 | 1905 | 0 | +11.59(+0.61%) |
Sep 07, 2018 | 1894 | 1910 | 1879 | 1893 | 0 | -8.95(-0.47%) |
Sep 06, 2018 | 1898 | 1918 | 1886 | 1902 | 0 | +12.84(+0.68%) |
Sep 05, 2018 | 1878 | 1896 | 1865 | 1890 | 0 | +12.13(+0.65%) |
Sep 04, 2018 | 1867 | 1894 | 1856 | 1877 | 0 | +9.28(+0.50%) |
Aug 31, 2018 | 1868 | 1868 | 1868 | 1868 | 0 | -3.29(-0.18%) |
Aug 30, 2018 | 1888 | 1894 | 1861 | 1871 | 0 | -16.78(-0.89%) |
Aug 29, 2018 | 1887 | 1902 | 1871 | 1888 | 0 | +3.84(+0.20%) |
Aug 28, 2018 | 1890 | 1902 | 1876 | 1884 | 0 | -4.07(-0.22%) |
Aug 27, 2018 | 1893 | 1905 | 1880 | 1888 | 0 | +4.59(+0.24%) |
Aug 24, 2018 | 1888 | 1894 | 1863 | 1884 | 0 | -2.59(-0.14%) |
Aug 23, 2018 | 1897 | 1903 | 1878 | 1886 | 0 | -10.51(-0.55%) |
Aug 22, 2018 | 1913 | 1917 | 1887 | 1897 | 0 | -15.57(-0.81%) |
Aug 21, 2018 | 1910 | 1924 | 1900 | 1913 | 0 | +0.98(+0.05%) |
Aug 20, 2018 | 1911 | 1924 | 1889 | 1912 | 0 | +3.69(+0.19%) |
Aug 17, 2018 | 1895 | 1920 | 1887 | 1908 | 0 | +10.44(+0.55%) |
Aug 16, 2018 | 1879 | 1910 | 1866 | 1897 | 0 | +23.56(+1.26%) |
Aug 15, 2018 | 1873 | 1890 | 1850 | 1874 | 0 | -3.99(-0.21%) |
Aug 14, 2018 | 1866 | 1891 | 1861 | 1878 | 0 | +11.30(+0.61%) |
Aug 13, 2018 | 1874 | 1885 | 1858 | 1867 | 0 | -6.83(-0.36%) |
Aug 10, 2018 | 1880 | 1896 | 1863 | 1873 | 0 | -14.74(-0.78%) |
Aug 09, 2018 | 1889 | 1900 | 1878 | 1888 | 0 | -1.03(-0.05%) |
Aug 08, 2018 | 1889 | 1903 | 1871 | 1889 | 0 | -2.10(-0.11%) |
Aug 07, 2018 | 1902 | 1913 | 1874 | 1891 | 0 | -3.38(-0.18%) |
Aug 06, 2018 | 1873 | 1905 | 1860 | 1895 | 0 | +35.12(+1.89%) |
Aug 03, 2018 | 1858 | 1875 | 1842 | 1860 | 0 | +3.57(+0.19%) |
Aug 02, 2018 | 1842 | 1871 | 1828 | 1856 | 0 | +21.01(+1.14%) |
Aug 01, 2018 | 1837 | 1849 | 1811 | 1835 | 0 | -7.02(-0.38%) |
Jul 31, 2018 | 1830 | 1851 | 1816 | 1842 | 0 | +18.72(+1.03%) |
Jul 30, 2018 | 1842 | 1851 | 1815 | 1823 | 0 | -15.64(-0.85%) |
Jul 27, 2018 | 1865 | 1880 | 1830 | 1839 | 0 | -28.69(-1.54%) |
Jul 26, 2018 | 1847 | 1877 | 1838 | 1868 | 0 | +25.28(+1.37%) |
Jul 25, 2018 | 1845 | 1866 | 1820 | 1842 | 0 | +0.66(+0.04%) |
Jul 24, 2018 | 1819 | 1858 | 1790 | 1842 | 0 | +42.72(+2.37%) |
Jul 23, 2018 | 1800 | 1811 | 1785 | 1799 | 0 | -1.61(-0.09%) |
Jul 20, 2018 | 1806 | 1820 | 1790 | 1801 | 0 | -8.67(-0.48%) |
Jul 19, 2018 | 1801 | 1828 | 1790 | 1809 | 0 | +1.91(+0.11%) |
Jul 18, 2018 | 1801 | 1816 | 1790 | 1807 | 0 | +6.00(+0.33%) |
Jul 17, 2018 | 1786 | 1808 | 1783 | 1801 | 0 | +11.56(+0.65%) |
Jul 16, 2018 | 1792 | 1805 | 1776 | 1790 | 0 | -2.82(-0.16%) |
Jul 13, 2018 | 1789 | 1801 | 1778 | 1793 | 0 | +4.03(+0.23%) |
Jul 12, 2018 | 1795 | 1800 | 1772 | 1789 | 0 | -1.78(-0.10%) |
Jul 11, 2018 | 1790 | 1802 | 1780 | 1790 | 0 | -4.06(-0.23%) |
Jul 10, 2018 | 1785 | 1808 | 1770 | 1794 | 0 | +3.03(+0.17%) |
Jul 09, 2018 | 1802 | 1816 | 1776 | 1791 | 0 | -3.97(-0.22%) |
Jul 06, 2018 | 1778 | 1804 | 1771 | 1795 | 0 | +17.13(+0.96%) |
Jul 05, 2018 | 1767 | 1782 | 1752 | 1778 | 0 | +21.17(+1.20%) |
Jul 03, 2018 | 1757 | 1757 | 1757 | 1757 | 0 | -1.65(-0.09%) |