Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1398 | 1409 | 1397 | 1404 | 0 | -1.71(-0.12%) |
Sep 27, 2018 | 1402 | 1416 | 1397 | 1405 | 0 | +3.87(+0.28%) |
Sep 26, 2018 | 1399 | 1415 | 1395 | 1401 | 0 | +1.53(+0.11%) |
Sep 25, 2018 | 1405 | 1410 | 1398 | 1400 | 0 | +5.42(+0.39%) |
Sep 24, 2018 | 1392 | 1399 | 1384 | 1394 | 0 | +8.50(+0.61%) |
Sep 21, 2018 | 1397 | 1401 | 1382 | 1386 | 0 | -19.69(-1.40%) |
Sep 20, 2018 | 1399 | 1409 | 1395 | 1406 | 0 | +11.35(+0.81%) |
Sep 19, 2018 | 1398 | 1403 | 1389 | 1394 | 0 | -8.03(-0.57%) |
Sep 18, 2018 | 1399 | 1414 | 1395 | 1402 | 0 | -3.82(-0.27%) |
Sep 17, 2018 | 1412 | 1418 | 1402 | 1406 | 0 | -9.73(-0.69%) |
Sep 14, 2018 | 1420 | 1426 | 1409 | 1416 | 0 | -1.94(-0.14%) |
Sep 13, 2018 | 1414 | 1423 | 1402 | 1418 | 0 | +42.05(+3.06%) |
Sep 12, 2018 | 1369 | 1382 | 1365 | 1376 | 0 | +16.33(+1.20%) |
Sep 11, 2018 | 1360 | 1368 | 1351 | 1359 | 0 | -0.74(-0.05%) |
Sep 10, 2018 | 1364 | 1370 | 1357 | 1360 | 0 | -1.29(-0.09%) |
Sep 07, 2018 | 1360 | 1370 | 1355 | 1361 | 0 | -4.39(-0.32%) |
Sep 06, 2018 | 1362 | 1375 | 1356 | 1366 | 0 | +3.86(+0.28%) |
Sep 05, 2018 | 1362 | 1369 | 1352 | 1362 | 0 | -8.24(-0.60%) |
Sep 04, 2018 | 1371 | 1383 | 1357 | 1370 | 0 | -6.54(-0.48%) |
Aug 31, 2018 | 1377 | 1377 | 1377 | 1377 | 0 | +4.02(+0.29%) |
Aug 30, 2018 | 1383 | 1395 | 1363 | 1373 | 0 | -65.92(-4.58%) |
Aug 29, 2018 | 1427 | 1446 | 1425 | 1439 | 0 | +24.95(+1.76%) |
Aug 28, 2018 | 1415 | 1420 | 1406 | 1414 | 0 | +13.98(+1.00%) |
Aug 27, 2018 | 1395 | 1406 | 1389 | 1400 | 0 | +12.27(+0.88%) |
Aug 24, 2018 | 1385 | 1392 | 1374 | 1388 | 0 | +10.09(+0.73%) |
Aug 23, 2018 | 1381 | 1388 | 1369 | 1377 | 0 | -3.66(-0.27%) |
Aug 22, 2018 | 1388 | 1396 | 1376 | 1381 | 0 | +14.15(+1.04%) |
Aug 21, 2018 | 1367 | 1376 | 1358 | 1367 | 0 | +9.49(+0.70%) |
Aug 20, 2018 | 1359 | 1364 | 1352 | 1357 | 0 | +4.83(+0.36%) |
Aug 17, 2018 | 1349 | 1359 | 1342 | 1353 | 0 | +2.31(+0.17%) |
Aug 16, 2018 | 1345 | 1359 | 1341 | 1350 | 0 | +16.48(+1.24%) |
Aug 15, 2018 | 1341 | 1344 | 1324 | 1334 | 0 | -16.00(-1.19%) |
Aug 14, 2018 | 1349 | 1359 | 1342 | 1350 | 0 | +4.54(+0.34%) |
Aug 13, 2018 | 1344 | 1351 | 1337 | 1345 | 0 | +5.36(+0.40%) |
Aug 10, 2018 | 1340 | 1350 | 1333 | 1340 | 0 | -17.25(-1.27%) |
Aug 09, 2018 | 1364 | 1367 | 1355 | 1357 | 0 | -9.90(-0.72%) |
Aug 08, 2018 | 1366 | 1376 | 1353 | 1367 | 0 | -11.94(-0.87%) |
Aug 07, 2018 | 1380 | 1386 | 1365 | 1379 | 0 | -0.04(-0.00%) |
Aug 06, 2018 | 1383 | 1391 | 1372 | 1379 | 0 | -10.67(-0.77%) |
Aug 03, 2018 | 1377 | 1393 | 1371 | 1390 | 0 | +10.59(+0.77%) |
Aug 02, 2018 | 1345 | 1385 | 1343 | 1379 | 0 | +32.66(+2.43%) |
Aug 01, 2018 | 1344 | 1360 | 1338 | 1346 | 0 | +14.86(+1.12%) |
Jul 31, 2018 | 1333 | 1341 | 1324 | 1332 | 0 | -17.07(-1.27%) |
Jul 30, 2018 | 1355 | 1359 | 1345 | 1349 | 0 | -7.69(-0.57%) |
Jul 27, 2018 | 1367 | 1368 | 1352 | 1356 | 0 | -1.23(-0.09%) |
Jul 26, 2018 | 1356 | 1363 | 1350 | 1358 | 0 | +11.09(+0.82%) |
Jul 25, 2018 | 1347 | 1352 | 1330 | 1346 | 0 | -3.95(-0.29%) |
Jul 24, 2018 | 1361 | 1364 | 1346 | 1350 | 0 | +1.87(+0.14%) |
Jul 23, 2018 | 1342 | 1351 | 1339 | 1349 | 0 | +3.41(+0.25%) |
Jul 20, 2018 | 1347 | 1354 | 1342 | 1345 | 0 | -9.89(-0.73%) |
Jul 19, 2018 | 1349 | 1359 | 1342 | 1355 | 0 | +1.70(+0.13%) |
Jul 18, 2018 | 1355 | 1362 | 1348 | 1353 | 0 | -10.74(-0.79%) |
Jul 17, 2018 | 1364 | 1373 | 1359 | 1364 | 0 | +4.23(+0.31%) |
Jul 16, 2018 | 1361 | 1366 | 1355 | 1360 | 0 | +5.01(+0.37%) |
Jul 13, 2018 | 1348 | 1359 | 1346 | 1355 | 0 | +4.26(+0.32%) |
Jul 12, 2018 | 1343 | 1356 | 1336 | 1351 | 0 | +25.49(+1.92%) |
Jul 11, 2018 | 1330 | 1336 | 1322 | 1325 | 0 | -18.64(-1.39%) |
Jul 10, 2018 | 1347 | 1354 | 1339 | 1344 | 0 | -5.50(-0.41%) |
Jul 09, 2018 | 1344 | 1354 | 1339 | 1349 | 0 | -0.35(-0.03%) |
Jul 06, 2018 | 1345 | 1355 | 1339 | 1350 | 0 | +18.91(+1.42%) |
Jul 05, 2018 | 1325 | 1335 | 1317 | 1331 | 0 | -21.93(-1.62%) |
Jul 03, 2018 | 1353 | 1353 | 1353 | 1353 | 0 | +0.82(+0.06%) |