Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1159 | 1174 | 1147 | 1164 | 0 | +8.67(+0.75%) |
Jul 30, 2018 | 1157 | 1171 | 1146 | 1156 | 0 | -2.75(-0.24%) |
Jul 27, 2018 | 1167 | 1178 | 1148 | 1158 | 0 | -6.75(-0.58%) |
Jul 26, 2018 | 1158 | 1179 | 1150 | 1165 | 0 | +6.32(+0.55%) |
Jul 25, 2018 | 1154 | 1168 | 1138 | 1159 | 0 | +2.66(+0.23%) |
Jul 24, 2018 | 1162 | 1173 | 1145 | 1156 | 0 | -3.82(-0.33%) |
Jul 23, 2018 | 1163 | 1171 | 1147 | 1160 | 0 | -2.56(-0.22%) |
Jul 20, 2018 | 1166 | 1175 | 1155 | 1163 | 0 | -3.82(-0.33%) |
Jul 19, 2018 | 1156 | 1175 | 1145 | 1166 | 0 | +5.90(+0.51%) |
Jul 18, 2018 | 1161 | 1171 | 1149 | 1160 | 0 | -1.87(-0.16%) |
Jul 17, 2018 | 1152 | 1170 | 1147 | 1162 | 0 | +7.88(+0.68%) |
Jul 16, 2018 | 1161 | 1167 | 1146 | 1154 | 0 | -7.03(-0.61%) |
Jul 13, 2018 | 1159 | 1170 | 1152 | 1161 | 0 | +3.20(+0.28%) |
Jul 12, 2018 | 1163 | 1168 | 1149 | 1158 | 0 | -0.60(-0.05%) |
Jul 11, 2018 | 1163 | 1173 | 1149 | 1159 | 0 | -10.06(-0.86%) |
Jul 10, 2018 | 1169 | 1178 | 1157 | 1169 | 0 | +1.86(+0.16%) |
Jul 09, 2018 | 1165 | 1176 | 1155 | 1167 | 0 | +6.11(+0.53%) |
Jul 06, 2018 | 1155 | 1169 | 1148 | 1161 | 0 | +5.73(+0.50%) |
Jul 05, 2018 | 1145 | 1161 | 1134 | 1155 | 0 | +15.08(+1.32%) |
Jul 04, 2018 | 1140 | 1140 | 1140 | 1140 | 0 | +0.00(+0.00%) |
Jul 03, 2018 | 1143 | 1155 | 1132 | 1140 | 0 | +1.42(+0.12%) |
Jul 02, 2018 | 1130 | 1145 | 1120 | 1139 | 0 | -1.01(-0.09%) |
Jun 29, 2018 | 1145 | 1157 | 1131 | 1140 | 0 | -0.73(-0.06%) |
Jun 28, 2018 | 1136 | 1150 | 1125 | 1140 | 0 | +3.21(+0.28%) |
Jun 27, 2018 | 1149 | 1159 | 1132 | 1137 | 0 | -12.04(-1.05%) |
Jun 26, 2018 | 1146 | 1159 | 1136 | 1149 | 0 | +5.26(+0.46%) |
Jun 25, 2018 | 1145 | 1157 | 1130 | 1144 | 0 | -5.53(-0.48%) |
Jun 22, 2018 | 1152 | 1163 | 1138 | 1150 | 0 | +2.81(+0.25%) |
Jun 21, 2018 | 1156 | 1162 | 1139 | 1147 | 0 | -9.85(-0.85%) |
Jun 20, 2018 | 1157 | 1167 | 1144 | 1157 | 0 | +4.11(+0.36%) |
Jun 19, 2018 | 1148 | 1161 | 1138 | 1153 | 0 | -4.47(-0.39%) |
Jun 18, 2018 | 1154 | 1166 | 1144 | 1157 | 0 | -3.37(-0.29%) |
Jun 15, 2018 | 1160 | 1166 | 1150 | 1160 | 0 | +4.35(+0.38%) |
Jun 14, 2018 | 1156 | 1166 | 1146 | 1156 | 0 | +2.74(+0.24%) |
Jun 13, 2018 | 1161 | 1169 | 1146 | 1153 | 0 | -9.93(-0.85%) |
Jun 12, 2018 | 1159 | 1172 | 1150 | 1163 | 0 | -0.32(-0.03%) |
Jun 11, 2018 | 1161 | 1174 | 1154 | 1164 | 0 | +4.68(+0.40%) |
Jun 08, 2018 | 1151 | 1165 | 1143 | 1159 | 0 | +7.27(+0.63%) |
Jun 07, 2018 | 1149 | 1163 | 1140 | 1152 | 0 | +1.04(+0.09%) |
Jun 06, 2018 | 1144 | 1156 | 1133 | 1151 | 0 | +10.36(+0.91%) |
Jun 05, 2018 | 1139 | 1150 | 1126 | 1140 | 0 | +2.85(+0.25%) |
Jun 04, 2018 | 1128 | 1145 | 1122 | 1137 | 0 | +14.60(+1.30%) |
Jun 01, 2018 | 1121 | 1133 | 1109 | 1123 | 0 | +7.05(+0.63%) |
May 31, 2018 | 1132 | 1136 | 1109 | 1116 | 0 | -15.68(-1.39%) |
May 30, 2018 | 1121 | 1140 | 1113 | 1131 | 0 | +21.30(+1.92%) |
May 29, 2018 | 1107 | 1122 | 1096 | 1110 | 0 | -3.44(-0.31%) |
May 28, 2018 | 1113 | 1113 | 1113 | 1113 | 0 | +0.00(+0.00%) |
May 25, 2018 | 1112 | 1124 | 1105 | 1113 | 0 | +0.14(+0.01%) |
May 24, 2018 | 1106 | 1122 | 1096 | 1113 | 0 | +5.07(+0.46%) |
May 23, 2018 | 1106 | 1116 | 1097 | 1108 | 0 | -2.50(-0.23%) |
May 22, 2018 | 1122 | 1128 | 1106 | 1111 | 0 | -9.28(-0.83%) |
May 21, 2018 | 1118 | 1127 | 1110 | 1120 | 0 | +6.87(+0.62%) |
May 18, 2018 | 1114 | 1122 | 1102 | 1113 | 0 | -1.56(-0.14%) |
May 17, 2018 | 1111 | 1122 | 1104 | 1115 | 0 | +4.54(+0.41%) |
May 16, 2018 | 1100 | 1116 | 1095 | 1110 | 0 | +12.84(+1.17%) |
May 15, 2018 | 1094 | 1106 | 1085 | 1097 | 0 | -1.78(-0.16%) |
May 14, 2018 | 1103 | 1112 | 1093 | 1099 | 0 | -2.26(-0.21%) |
May 11, 2018 | 1102 | 1113 | 1091 | 1101 | 0 | +0.33(+0.03%) |
May 10, 2018 | 1099 | 1109 | 1090 | 1101 | 0 | +5.81(+0.53%) |
May 09, 2018 | 1092 | 1104 | 1082 | 1095 | 0 | +4.59(+0.42%) |
May 08, 2018 | 1091 | 1101 | 1080 | 1091 | 0 | -1.43(-0.13%) |
May 07, 2018 | 1091 | 1101 | 1078 | 1092 | 0 | +2.07(+0.19%) |
May 04, 2018 | 1074 | 1098 | 1068 | 1090 | 0 | +13.13(+1.22%) |
May 03, 2018 | 1080 | 1089 | 1064 | 1077 | 0 | -3.69(-0.34%) |
May 02, 2018 | 1088 | 1099 | 1073 | 1081 | 0 | -9.13(-0.84%) |