Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1493 | 1510 | 1481 | 1495 | 0 | -0.78(-0.05%) |
Sep 27, 2018 | 1500 | 1509 | 1487 | 1496 | 0 | -2.60(-0.17%) |
Sep 26, 2018 | 1509 | 1518 | 1492 | 1499 | 0 | -9.94(-0.66%) |
Sep 25, 2018 | 1510 | 1523 | 1497 | 1509 | 0 | +1.18(+0.08%) |
Sep 24, 2018 | 1516 | 1525 | 1499 | 1508 | 0 | -12.72(-0.84%) |
Sep 21, 2018 | 1521 | 1534 | 1509 | 1520 | 0 | +1.27(+0.08%) |
Sep 20, 2018 | 1524 | 1536 | 1505 | 1519 | 0 | +3.23(+0.21%) |
Sep 19, 2018 | 1519 | 1536 | 1505 | 1516 | 0 | -1.88(-0.12%) |
Sep 18, 2018 | 1511 | 1529 | 1501 | 1518 | 0 | +9.82(+0.65%) |
Sep 17, 2018 | 1513 | 1524 | 1500 | 1508 | 0 | -4.64(-0.31%) |
Sep 14, 2018 | 1501 | 1524 | 1492 | 1512 | 0 | +12.16(+0.81%) |
Sep 13, 2018 | 1503 | 1514 | 1487 | 1500 | 0 | +4.71(+0.31%) |
Sep 12, 2018 | 1490 | 1507 | 1477 | 1496 | 0 | +2.87(+0.19%) |
Sep 11, 2018 | 1481 | 1503 | 1473 | 1493 | 0 | +6.12(+0.41%) |
Sep 10, 2018 | 1490 | 1502 | 1475 | 1487 | 0 | +4.35(+0.29%) |
Sep 07, 2018 | 1485 | 1498 | 1470 | 1482 | 0 | -9.97(-0.67%) |
Sep 06, 2018 | 1489 | 1506 | 1480 | 1492 | 0 | +4.75(+0.32%) |
Sep 05, 2018 | 1476 | 1494 | 1468 | 1487 | 0 | +9.36(+0.63%) |
Sep 04, 2018 | 1479 | 1488 | 1463 | 1478 | 0 | -5.59(-0.38%) |
Aug 31, 2018 | 1484 | 1484 | 1484 | 1484 | 0 | -0.66(-0.04%) |
Aug 30, 2018 | 1495 | 1501 | 1477 | 1484 | 0 | -13.15(-0.88%) |
Aug 29, 2018 | 1497 | 1506 | 1482 | 1497 | 0 | +5.92(+0.40%) |
Aug 28, 2018 | 1500 | 1506 | 1484 | 1492 | 0 | -3.24(-0.22%) |
Aug 27, 2018 | 1486 | 1505 | 1479 | 1495 | 0 | +16.53(+1.12%) |
Aug 24, 2018 | 1477 | 1487 | 1468 | 1478 | 0 | +5.44(+0.37%) |
Aug 23, 2018 | 1482 | 1488 | 1463 | 1473 | 0 | -10.50(-0.71%) |
Aug 22, 2018 | 1491 | 1500 | 1475 | 1483 | 0 | -7.76(-0.52%) |
Aug 21, 2018 | 1476 | 1499 | 1471 | 1491 | 0 | +19.88(+1.35%) |
Aug 20, 2018 | 1470 | 1483 | 1461 | 1471 | 0 | +5.87(+0.40%) |
Aug 17, 2018 | 1450 | 1473 | 1444 | 1465 | 0 | +14.02(+0.97%) |
Aug 16, 2018 | 1443 | 1464 | 1435 | 1451 | 0 | +17.41(+1.21%) |
Aug 15, 2018 | 1435 | 1445 | 1413 | 1434 | 0 | -9.62(-0.67%) |
Aug 14, 2018 | 1436 | 1457 | 1431 | 1444 | 0 | +9.68(+0.68%) |
Aug 13, 2018 | 1445 | 1454 | 1426 | 1434 | 0 | -12.18(-0.84%) |
Aug 10, 2018 | 1450 | 1461 | 1432 | 1446 | 0 | -12.85(-0.88%) |
Aug 09, 2018 | 1463 | 1476 | 1451 | 1459 | 0 | -4.83(-0.33%) |
Aug 08, 2018 | 1471 | 1480 | 1452 | 1464 | 0 | -5.14(-0.35%) |
Aug 07, 2018 | 1465 | 1489 | 1455 | 1469 | 0 | +19.71(+1.36%) |
Aug 06, 2018 | 1446 | 1459 | 1433 | 1449 | 0 | +3.17(+0.22%) |
Aug 03, 2018 | 1445 | 1459 | 1431 | 1446 | 0 | +0.48(+0.03%) |
Aug 02, 2018 | 1439 | 1459 | 1426 | 1446 | 0 | -4.89(-0.34%) |
Aug 01, 2018 | 1462 | 1474 | 1438 | 1450 | 0 | +11.98(+0.83%) |
Jul 30, 2018 | 1452 | 1467 | 1432 | 1438 | 0 | -12.44(-0.86%) |
Jul 27, 2018 | 1459 | 1473 | 1437 | 1451 | 0 | -3.97(-0.27%) |
Jul 26, 2018 | 1451 | 1474 | 1429 | 1455 | 0 | -12.29(-0.84%) |
Jul 25, 2018 | 1459 | 1479 | 1436 | 1467 | 0 | +3.92(+0.27%) |
Jul 24, 2018 | 1470 | 1485 | 1448 | 1463 | 0 | +0.75(+0.05%) |
Jul 23, 2018 | 1472 | 1481 | 1454 | 1462 | 0 | -15.59(-1.05%) |
Jul 20, 2018 | 1478 | 1492 | 1467 | 1478 | 0 | -6.02(-0.41%) |
Jul 19, 2018 | 1473 | 1492 | 1463 | 1484 | 0 | +8.23(+0.56%) |
Jul 18, 2018 | 1472 | 1485 | 1458 | 1476 | 0 | +4.95(+0.34%) |
Jul 17, 2018 | 1459 | 1478 | 1453 | 1471 | 0 | +8.80(+0.60%) |
Jul 16, 2018 | 1474 | 1480 | 1454 | 1462 | 0 | -9.54(-0.65%) |
Jul 13, 2018 | 1465 | 1480 | 1457 | 1472 | 0 | +8.73(+0.60%) |
Jul 12, 2018 | 1465 | 1474 | 1445 | 1463 | 0 | +8.36(+0.57%) |
Jul 11, 2018 | 1456 | 1474 | 1443 | 1455 | 0 | -13.82(-0.94%) |
Jul 10, 2018 | 1469 | 1479 | 1455 | 1468 | 0 | +1.97(+0.13%) |
Jul 09, 2018 | 1453 | 1473 | 1446 | 1466 | 0 | +20.67(+1.43%) |
Jul 06, 2018 | 1440 | 1455 | 1430 | 1446 | 0 | +4.56(+0.32%) |
Jul 05, 2018 | 1435 | 1447 | 1420 | 1441 | 0 | +12.65(+0.89%) |
Jul 04, 2018 | 1428 | 1428 | 1428 | 1428 | 0 | -0.01(-0.00%) |
Jul 03, 2018 | 1437 | 1448 | 1423 | 1428 | 0 | -2.18(-0.15%) |