Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1305 | 1329 | 1287 | 1300 | 0 | +9.56(+0.74%) |
Oct 30, 2018 | 1248 | 1296 | 1238 | 1291 | 0 | +42.39(+3.40%) |
Oct 29, 2018 | 1286 | 1302 | 1231 | 1248 | 0 | -23.41(-1.84%) |
Oct 26, 2018 | 1263 | 1300 | 1240 | 1272 | 0 | -4.29(-0.34%) |
Oct 25, 2018 | 1275 | 1278 | 1273 | 1276 | 0 | +0.73(+0.06%) |
Oct 24, 2018 | 1318 | 1332 | 1272 | 1275 | 0 | -40.26(-3.06%) |
Oct 23, 2018 | 1304 | 1332 | 1285 | 1316 | 0 | -13.13(-0.99%) |
Oct 22, 2018 | 1342 | 1351 | 1319 | 1329 | 0 | -9.80(-0.73%) |
Oct 19, 2018 | 1355 | 1365 | 1327 | 1339 | 0 | -16.17(-1.19%) |
Oct 18, 2018 | 1374 | 1384 | 1344 | 1355 | 0 | -29.01(-2.10%) |
Oct 17, 2018 | 1391 | 1397 | 1367 | 1384 | 0 | -12.68(-0.91%) |
Oct 16, 2018 | 1375 | 1400 | 1362 | 1396 | 0 | +29.87(+2.19%) |
Oct 15, 2018 | 1363 | 1381 | 1353 | 1367 | 0 | -0.91(-0.07%) |
Oct 12, 2018 | 1387 | 1392 | 1347 | 1367 | 0 | +1.51(+0.11%) |
Oct 11, 2018 | 1389 | 1411 | 1360 | 1366 | 0 | -32.97(-2.36%) |
Oct 10, 2018 | 1438 | 1445 | 1396 | 1399 | 0 | -44.54(-3.09%) |
Oct 09, 2018 | 1458 | 1469 | 1437 | 1443 | 0 | -24.77(-1.69%) |
Oct 08, 2018 | 1463 | 1477 | 1449 | 1468 | 0 | -1.24(-0.08%) |
Oct 05, 2018 | 1487 | 1495 | 1454 | 1469 | 0 | -18.12(-1.22%) |
Oct 04, 2018 | 1496 | 1505 | 1475 | 1488 | 0 | -13.25(-0.88%) |
Oct 03, 2018 | 1500 | 1515 | 1486 | 1501 | 0 | +5.84(+0.39%) |
Oct 02, 2018 | 1495 | 1510 | 1483 | 1495 | 0 | -2.51(-0.17%) |
Oct 01, 2018 | 1504 | 1515 | 1486 | 1497 | 0 | +2.10(+0.14%) |
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%) |