Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1223 | 1242 | 1212 | 1231 | 0 | +10.60(+0.87%) |
Jul 30, 2018 | 1228 | 1240 | 1210 | 1220 | 0 | -8.41(-0.68%) |
Jul 27, 2018 | 1245 | 1254 | 1218 | 1229 | 0 | -9.79(-0.79%) |
Jul 26, 2018 | 1238 | 1257 | 1223 | 1238 | 0 | -1.27(-0.10%) |
Jul 25, 2018 | 1230 | 1246 | 1218 | 1240 | 0 | +9.41(+0.76%) |
Jul 24, 2018 | 1246 | 1254 | 1222 | 1230 | 0 | -9.30(-0.75%) |
Jul 23, 2018 | 1238 | 1249 | 1226 | 1239 | 0 | +0.19(+0.02%) |
Jul 20, 2018 | 1243 | 1253 | 1232 | 1239 | 0 | -5.16(-0.41%) |
Jul 19, 2018 | 1240 | 1257 | 1230 | 1244 | 0 | -0.01(-0.00%) |
Jul 18, 2018 | 1243 | 1254 | 1231 | 1244 | 0 | +4.14(+0.33%) |
Jul 17, 2018 | 1228 | 1250 | 1221 | 1240 | 0 | -0.15(-0.01%) |
Jul 16, 2018 | 1245 | 1254 | 1229 | 1240 | 0 | -3.08(-0.25%) |
Jul 13, 2018 | 1242 | 1256 | 1232 | 1244 | 0 | +2.12(+0.17%) |
Jul 12, 2018 | 1243 | 1250 | 1227 | 1241 | 0 | +6.05(+0.49%) |
Jul 11, 2018 | 1233 | 1247 | 1221 | 1235 | 0 | -7.52(-0.61%) |
Jul 10, 2018 | 1245 | 1255 | 1232 | 1243 | 0 | -0.48(-0.04%) |
Jul 09, 2018 | 1238 | 1251 | 1229 | 1243 | 0 | +12.10(+0.98%) |
Jul 06, 2018 | 1222 | 1239 | 1215 | 1231 | 0 | +9.41(+0.77%) |
Jul 05, 2018 | 1219 | 1229 | 1205 | 1222 | 0 | +9.52(+0.79%) |
Jul 04, 2018 | 1212 | 1212 | 1212 | 1212 | 0 | +0.04(+0.00%) |
Jul 03, 2018 | 1218 | 1229 | 1204 | 1212 | 0 | -1.58(-0.13%) |
Jul 02, 2018 | 1205 | 1220 | 1192 | 1214 | 0 | -0.19(-0.02%) |
Jun 29, 2018 | 1218 | 1232 | 1208 | 1214 | 0 | -0.84(-0.07%) |
Jun 28, 2018 | 1210 | 1224 | 1194 | 1215 | 0 | +2.60(+0.21%) |
Jun 27, 2018 | 1232 | 1242 | 1209 | 1212 | 0 | -17.71(-1.44%) |
Jun 26, 2018 | 1228 | 1241 | 1215 | 1230 | 0 | +5.46(+0.45%) |
Jun 25, 2018 | 1245 | 1251 | 1213 | 1225 | 0 | -27.78(-2.22%) |
Jun 22, 2018 | 1260 | 1269 | 1242 | 1252 | 0 | -0.49(-0.04%) |
Jun 21, 2018 | 1261 | 1270 | 1241 | 1253 | 0 | -7.67(-0.61%) |
Jun 20, 2018 | 1259 | 1272 | 1247 | 1261 | 0 | +5.70(+0.45%) |
Jun 19, 2018 | 1247 | 1263 | 1236 | 1255 | 0 | -1.77(-0.14%) |
Jun 18, 2018 | 1250 | 1265 | 1241 | 1257 | 0 | -1.76(-0.14%) |
Jun 15, 2018 | 1258 | 1263 | 1249 | 1258 | 0 | +4.83(+0.39%) |
Jun 14, 2018 | 1250 | 1263 | 1240 | 1254 | 0 | +7.28(+0.58%) |
Jun 13, 2018 | 1249 | 1262 | 1235 | 1246 | 0 | -0.96(-0.08%) |
Jun 12, 2018 | 1246 | 1257 | 1236 | 1247 | 0 | +4.21(+0.34%) |
Jun 11, 2018 | 1237 | 1253 | 1231 | 1243 | 0 | +7.27(+0.59%) |
Jun 08, 2018 | 1229 | 1243 | 1222 | 1236 | 0 | +2.89(+0.23%) |
Jun 07, 2018 | 1236 | 1246 | 1222 | 1233 | 0 | -1.97(-0.16%) |
Jun 06, 2018 | 1234 | 1239 | 1226 | 1235 | 0 | +9.30(+0.76%) |
Jun 05, 2018 | 1220 | 1235 | 1210 | 1225 | 0 | +4.72(+0.39%) |
Jun 04, 2018 | 1216 | 1230 | 1206 | 1221 | 0 | +9.29(+0.77%) |
Jun 01, 2018 | 1211 | 1223 | 1200 | 1211 | 0 | +2.46(+0.20%) |
May 31, 2018 | 1218 | 1228 | 1199 | 1209 | 0 | -8.50(-0.70%) |
May 30, 2018 | 1209 | 1226 | 1201 | 1218 | 0 | +16.36(+1.36%) |
May 29, 2018 | 1203 | 1215 | 1189 | 1201 | 0 | -10.08(-0.83%) |
May 28, 2018 | 1211 | 1211 | 1211 | 1211 | 0 | -0.07(-0.01%) |
May 25, 2018 | 1208 | 1222 | 1201 | 1211 | 0 | +1.40(+0.12%) |
May 24, 2018 | 1204 | 1218 | 1193 | 1210 | 0 | +3.62(+0.30%) |
May 23, 2018 | 1196 | 1214 | 1186 | 1206 | 0 | +9.38(+0.78%) |
May 22, 2018 | 1213 | 1220 | 1192 | 1197 | 0 | -12.02(-0.99%) |
May 21, 2018 | 1208 | 1220 | 1198 | 1209 | 0 | +6.92(+0.58%) |
May 18, 2018 | 1205 | 1214 | 1193 | 1202 | 0 | -3.10(-0.26%) |
May 17, 2018 | 1206 | 1218 | 1195 | 1205 | 0 | -1.38(-0.11%) |
May 16, 2018 | 1199 | 1218 | 1192 | 1206 | 0 | +10.60(+0.89%) |
May 15, 2018 | 1194 | 1205 | 1182 | 1196 | 0 | -3.62(-0.30%) |
May 14, 2018 | 1199 | 1213 | 1188 | 1200 | 0 | +2.50(+0.21%) |
May 11, 2018 | 1196 | 1208 | 1184 | 1197 | 0 | +1.49(+0.12%) |
May 10, 2018 | 1192 | 1205 | 1182 | 1196 | 0 | +4.78(+0.40%) |
May 09, 2018 | 1187 | 1201 | 1174 | 1191 | 0 | +1.70(+0.14%) |
May 08, 2018 | 1188 | 1201 | 1176 | 1189 | 0 | +0.67(+0.06%) |
May 07, 2018 | 1189 | 1202 | 1174 | 1188 | 0 | +3.58(+0.30%) |
May 04, 2018 | 1168 | 1194 | 1160 | 1185 | 0 | +13.35(+1.14%) |
May 03, 2018 | 1175 | 1184 | 1153 | 1171 | 0 | -7.46(-0.63%) |
May 02, 2018 | 1182 | 1196 | 1169 | 1179 | 0 | -4.49(-0.38%) |