Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1578 | 1611 | 1561 | 1591 | 0 | +33.38(+2.14%) |
Oct 30, 2018 | 1522 | 1566 | 1510 | 1558 | 0 | +37.81(+2.49%) |
Oct 29, 2018 | 1567 | 1579 | 1491 | 1520 | 0 | -25.14(-1.63%) |
Oct 26, 2018 | 1539 | 1572 | 1515 | 1545 | 0 | +3.31(+0.21%) |
Oct 25, 2018 | 1542 | 1542 | 1542 | 1542 | 0 | -0.01(-0.00%) |
Oct 24, 2018 | 1605 | 1618 | 1538 | 1542 | 0 | -70.44(-4.37%) |
Oct 23, 2018 | 1590 | 1624 | 1570 | 1612 | 0 | -14.62(-0.90%) |
Oct 22, 2018 | 1629 | 1647 | 1605 | 1627 | 0 | +6.07(+0.37%) |
Oct 19, 2018 | 1643 | 1659 | 1612 | 1621 | 0 | -16.61(-1.01%) |
Oct 18, 2018 | 1660 | 1670 | 1625 | 1637 | 0 | -33.61(-2.01%) |
Oct 17, 2018 | 1648 | 1691 | 1620 | 1671 | 0 | -8.03(-0.48%) |
Oct 16, 2018 | 1654 | 1684 | 1643 | 1679 | 0 | +42.24(+2.58%) |
Oct 15, 2018 | 1645 | 1660 | 1622 | 1637 | 0 | -16.85(-1.02%) |
Oct 12, 2018 | 1624 | 1676 | 1593 | 1654 | 0 | +32.52(+2.01%) |
Oct 11, 2018 | 1631 | 1662 | 1607 | 1621 | 0 | -14.10(-0.86%) |
Oct 10, 2018 | 1683 | 1696 | 1631 | 1635 | 0 | -18.32(-1.11%) |
Oct 09, 2018 | 1655 | 1673 | 1638 | 1653 | 0 | -6.29(-0.38%) |
Oct 08, 2018 | 1669 | 1683 | 1639 | 1660 | 0 | -62.45(-3.63%) |
Oct 05, 2018 | 1716 | 1755 | 1669 | 1722 | 0 | +4.51(+0.26%) |
Oct 04, 2018 | 1738 | 1745 | 1703 | 1718 | 0 | -31.20(-1.78%) |
Oct 03, 2018 | 1755 | 1768 | 1735 | 1749 | 0 | +1.73(+0.10%) |
Oct 02, 2018 | 1745 | 1768 | 1732 | 1747 | 0 | -3.58(-0.20%) |
Oct 01, 2018 | 1758 | 1773 | 1740 | 1751 | 0 | +9.57(+0.55%) |
Sep 28, 2018 | 1730 | 1752 | 1722 | 1741 | 0 | +6.66(+0.38%) |
Sep 27, 2018 | 1729 | 1749 | 1721 | 1734 | 0 | +10.16(+0.59%) |
Sep 26, 2018 | 1730 | 1746 | 1717 | 1724 | 0 | -2.01(-0.12%) |
Sep 25, 2018 | 1729 | 1743 | 1711 | 1726 | 0 | -5.19(-0.30%) |
Sep 24, 2018 | 1717 | 1742 | 1704 | 1732 | 0 | +6.15(+0.36%) |
Sep 21, 2018 | 1731 | 1747 | 1713 | 1725 | 0 | -9.46(-0.55%) |
Sep 20, 2018 | 1730 | 1751 | 1718 | 1735 | 0 | +17.30(+1.01%) |
Sep 19, 2018 | 1726 | 1737 | 1702 | 1718 | 0 | -4.45(-0.26%) |
Sep 18, 2018 | 1710 | 1740 | 1702 | 1722 | 0 | +13.97(+0.82%) |
Sep 17, 2018 | 1737 | 1749 | 1700 | 1708 | 0 | -38.82(-2.22%) |
Sep 14, 2018 | 1746 | 1761 | 1731 | 1747 | 0 | +6.48(+0.37%) |
Sep 13, 2018 | 1730 | 1758 | 1720 | 1740 | 0 | +22.23(+1.29%) |
Sep 12, 2018 | 1715 | 1732 | 1692 | 1718 | 0 | -15.29(-0.88%) |
Sep 11, 2018 | 1720 | 1743 | 1704 | 1733 | 0 | +3.48(+0.20%) |
Sep 10, 2018 | 1735 | 1745 | 1715 | 1730 | 0 | +2.08(+0.12%) |
Sep 07, 2018 | 1725 | 1753 | 1713 | 1728 | 0 | -2.33(-0.13%) |
Sep 06, 2018 | 1757 | 1768 | 1715 | 1730 | 0 | -34.44(-1.95%) |
Sep 05, 2018 | 1788 | 1796 | 1749 | 1765 | 0 | -28.88(-1.61%) |
Sep 04, 2018 | 1790 | 1803 | 1769 | 1794 | 0 | -3.43(-0.19%) |
Aug 31, 2018 | 1797 | 1797 | 1797 | 1797 | 0 | -12.51(-0.69%) |
Aug 30, 2018 | 1807 | 1832 | 1793 | 1809 | 0 | -4.85(-0.27%) |
Aug 29, 2018 | 1806 | 1824 | 1795 | 1814 | 0 | +23.80(+1.33%) |
Aug 28, 2018 | 1791 | 1802 | 1774 | 1791 | 0 | -2.08(-0.12%) |
Aug 27, 2018 | 1787 | 1806 | 1776 | 1793 | 0 | +17.38(+0.98%) |
Aug 24, 2018 | 1762 | 1781 | 1756 | 1775 | 0 | +22.38(+1.28%) |
Aug 23, 2018 | 1753 | 1769 | 1742 | 1753 | 0 | +3.84(+0.22%) |
Aug 22, 2018 | 1738 | 1759 | 1729 | 1749 | 0 | +3.42(+0.20%) |
Aug 21, 2018 | 1737 | 1760 | 1727 | 1746 | 0 | +17.68(+1.02%) |
Aug 20, 2018 | 1724 | 1742 | 1707 | 1728 | 0 | +6.72(+0.39%) |
Aug 17, 2018 | 1710 | 1732 | 1693 | 1721 | 0 | +5.07(+0.30%) |
Aug 16, 2018 | 1728 | 1741 | 1709 | 1716 | 0 | -0.47(-0.03%) |
Aug 15, 2018 | 1768 | 1778 | 1698 | 1717 | 0 | -29.36(-1.68%) |
Aug 14, 2018 | 1748 | 1761 | 1728 | 1746 | 0 | +5.74(+0.33%) |
Aug 13, 2018 | 1746 | 1763 | 1733 | 1740 | 0 | -4.35(-0.25%) |
Aug 10, 2018 | 1743 | 1760 | 1731 | 1745 | 0 | -15.33(-0.87%) |
Aug 09, 2018 | 1764 | 1777 | 1750 | 1760 | 0 | -45.97(-2.55%) |
Aug 08, 2018 | 1802 | 1818 | 1787 | 1806 | 0 | +4.07(+0.23%) |
Aug 07, 2018 | 1801 | 1816 | 1788 | 1802 | 0 | +6.58(+0.37%) |
Aug 06, 2018 | 1783 | 1803 | 1771 | 1795 | 0 | -0.76(-0.04%) |
Aug 03, 2018 | 1797 | 1811 | 1776 | 1796 | 0 | +2.61(+0.15%) |
Aug 02, 2018 | 1761 | 1801 | 1751 | 1793 | 0 | +65.20(+3.77%) |