Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2018 | 1416 | 1435 | 1407 | 1431 | 0 | +1.82(+0.13%) |
Jun 29, 2018 | 1432 | 1448 | 1422 | 1429 | 0 | +6.30(+0.44%) |
Jun 28, 2018 | 1417 | 1432 | 1400 | 1423 | 0 | +6.03(+0.43%) |
Jun 27, 2018 | 1435 | 1450 | 1412 | 1417 | 0 | -13.68(-0.96%) |
Jun 26, 2018 | 1428 | 1442 | 1417 | 1430 | 0 | +8.27(+0.58%) |
Jun 25, 2018 | 1432 | 1439 | 1407 | 1422 | 0 | -18.81(-1.31%) |
Jun 22, 2018 | 1446 | 1456 | 1426 | 1441 | 0 | +5.95(+0.41%) |
Jun 21, 2018 | 1451 | 1458 | 1426 | 1435 | 0 | -20.17(-1.39%) |
Jun 20, 2018 | 1458 | 1468 | 1440 | 1455 | 0 | +2.93(+0.20%) |
Jun 19, 2018 | 1457 | 1468 | 1437 | 1452 | 0 | -22.87(-1.55%) |
Jun 18, 2018 | 1469 | 1485 | 1459 | 1475 | 0 | -6.73(-0.45%) |
Jun 15, 2018 | 1482 | 1492 | 1465 | 1482 | 0 | -6.72(-0.45%) |
Jun 14, 2018 | 1494 | 1505 | 1475 | 1488 | 0 | -1.36(-0.09%) |
Jun 13, 2018 | 1510 | 1516 | 1484 | 1490 | 0 | -20.94(-1.39%) |
Jun 12, 2018 | 1508 | 1521 | 1496 | 1511 | 0 | +4.57(+0.30%) |
Jun 11, 2018 | 1507 | 1518 | 1497 | 1506 | 0 | +1.08(+0.07%) |
Jun 08, 2018 | 1497 | 1512 | 1489 | 1505 | 0 | +8.09(+0.54%) |
Jun 07, 2018 | 1501 | 1513 | 1485 | 1497 | 0 | -1.67(-0.11%) |
Jun 06, 2018 | 1494 | 1503 | 1484 | 1499 | 0 | +13.34(+0.90%) |
Jun 05, 2018 | 1482 | 1496 | 1473 | 1485 | 0 | +4.09(+0.28%) |
Jun 04, 2018 | 1481 | 1495 | 1470 | 1481 | 0 | +6.23(+0.42%) |
Jun 01, 2018 | 1467 | 1487 | 1458 | 1475 | 0 | +18.92(+1.30%) |
May 31, 2018 | 1474 | 1483 | 1445 | 1456 | 0 | -15.66(-1.06%) |
May 30, 2018 | 1461 | 1484 | 1448 | 1472 | 0 | +25.91(+1.79%) |
May 29, 2018 | 1451 | 1466 | 1434 | 1446 | 0 | -15.81(-1.08%) |
May 28, 2018 | 1462 | 1462 | 1462 | 1462 | 0 | +0.02(+0.00%) |
May 25, 2018 | 1458 | 1473 | 1448 | 1462 | 0 | -0.33(-0.02%) |
May 24, 2018 | 1461 | 1472 | 1446 | 1462 | 0 | -0.03(-0.00%) |
May 23, 2018 | 1450 | 1469 | 1441 | 1462 | 0 | +3.06(+0.21%) |
May 22, 2018 | 1477 | 1485 | 1454 | 1459 | 0 | -19.20(-1.30%) |
May 21, 2018 | 1471 | 1489 | 1464 | 1478 | 0 | +17.23(+1.18%) |
May 18, 2018 | 1449 | 1470 | 1443 | 1461 | 0 | +13.29(+0.92%) |
May 17, 2018 | 1439 | 1456 | 1432 | 1448 | 0 | +8.82(+0.61%) |
May 16, 2018 | 1432 | 1449 | 1424 | 1439 | 0 | +7.26(+0.51%) |
May 15, 2018 | 1434 | 1445 | 1417 | 1431 | 0 | -10.82(-0.75%) |
May 14, 2018 | 1451 | 1459 | 1435 | 1442 | 0 | -6.51(-0.45%) |
May 11, 2018 | 1445 | 1460 | 1436 | 1449 | 0 | +4.87(+0.34%) |
May 10, 2018 | 1442 | 1456 | 1431 | 1444 | 0 | +5.49(+0.38%) |
May 09, 2018 | 1441 | 1452 | 1422 | 1438 | 0 | +0.82(+0.06%) |
May 08, 2018 | 1429 | 1448 | 1419 | 1438 | 0 | +8.67(+0.61%) |
May 07, 2018 | 1422 | 1440 | 1413 | 1429 | 0 | +10.63(+0.75%) |
May 04, 2018 | 1395 | 1429 | 1389 | 1418 | 0 | +13.69(+0.97%) |
May 03, 2018 | 1394 | 1415 | 1373 | 1405 | 0 | +8.64(+0.62%) |
May 02, 2018 | 1405 | 1420 | 1389 | 1396 | 0 | -7.37(-0.53%) |