Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1206 | 1214 | 1201 | 1209 | 0 | +0.15(+0.01%) |
Sep 27, 2018 | 1209 | 1220 | 1204 | 1209 | 0 | +11.20(+0.93%) |
Sep 26, 2018 | 1209 | 1218 | 1195 | 1198 | 0 | -12.48(-1.03%) |
Sep 25, 2018 | 1205 | 1218 | 1202 | 1211 | 0 | +3.34(+0.28%) |
Sep 24, 2018 | 1200 | 1215 | 1193 | 1207 | 0 | +4.81(+0.40%) |
Sep 21, 2018 | 1214 | 1219 | 1199 | 1202 | 0 | -5.53(-0.46%) |
Sep 20, 2018 | 1208 | 1216 | 1200 | 1208 | 0 | +8.91(+0.74%) |
Sep 19, 2018 | 1195 | 1207 | 1182 | 1199 | 0 | +3.95(+0.33%) |
Sep 18, 2018 | 1192 | 1208 | 1188 | 1195 | 0 | +3.04(+0.26%) |
Sep 17, 2018 | 1206 | 1211 | 1188 | 1192 | 0 | -19.25(-1.59%) |
Sep 14, 2018 | 1216 | 1223 | 1204 | 1211 | 0 | -6.15(-0.51%) |
Sep 13, 2018 | 1212 | 1230 | 1203 | 1217 | 0 | +13.25(+1.10%) |
Sep 12, 2018 | 1219 | 1223 | 1196 | 1204 | 0 | -11.58(-0.95%) |
Sep 11, 2018 | 1198 | 1219 | 1192 | 1216 | 0 | +15.70(+1.31%) |
Sep 10, 2018 | 1208 | 1214 | 1192 | 1200 | 0 | -6.63(-0.55%) |
Sep 07, 2018 | 1210 | 1223 | 1202 | 1207 | 0 | -7.03(-0.58%) |
Sep 06, 2018 | 1227 | 1233 | 1206 | 1214 | 0 | -14.43(-1.17%) |
Sep 05, 2018 | 1234 | 1239 | 1218 | 1228 | 0 | -5.10(-0.41%) |
Sep 04, 2018 | 1231 | 1238 | 1223 | 1233 | 0 | +3.58(+0.29%) |
Aug 31, 2018 | 1230 | 1230 | 1230 | 1230 | 0 | +8.03(+0.66%) |
Aug 30, 2018 | 1219 | 1236 | 1213 | 1222 | 0 | +1.38(+0.11%) |
Aug 29, 2018 | 1213 | 1225 | 1207 | 1220 | 0 | +8.27(+0.68%) |
Aug 28, 2018 | 1210 | 1218 | 1207 | 1212 | 0 | +5.94(+0.49%) |
Aug 27, 2018 | 1202 | 1212 | 1198 | 1206 | 0 | +9.68(+0.81%) |
Aug 24, 2018 | 1197 | 1201 | 1191 | 1196 | 0 | +6.21(+0.52%) |
Aug 23, 2018 | 1190 | 1199 | 1186 | 1190 | 0 | -1.76(-0.15%) |
Aug 22, 2018 | 1190 | 1199 | 1186 | 1192 | 0 | -0.95(-0.08%) |
Aug 21, 2018 | 1198 | 1204 | 1188 | 1193 | 0 | -0.10(-0.01%) |
Aug 20, 2018 | 1198 | 1205 | 1188 | 1193 | 0 | -3.37(-0.28%) |
Aug 17, 2018 | 1182 | 1200 | 1179 | 1196 | 0 | +14.03(+1.19%) |
Aug 16, 2018 | 1175 | 1188 | 1172 | 1182 | 0 | +18.41(+1.58%) |
Aug 15, 2018 | 1160 | 1170 | 1153 | 1164 | 0 | -1.66(-0.14%) |
Aug 14, 2018 | 1164 | 1170 | 1157 | 1166 | 0 | +6.38(+0.55%) |
Aug 13, 2018 | 1161 | 1172 | 1155 | 1159 | 0 | -1.72(-0.15%) |
Aug 10, 2018 | 1159 | 1169 | 1154 | 1161 | 0 | -8.41(-0.72%) |
Aug 09, 2018 | 1166 | 1175 | 1163 | 1169 | 0 | +1.59(+0.14%) |
Aug 08, 2018 | 1162 | 1172 | 1156 | 1168 | 0 | +3.22(+0.28%) |
Aug 07, 2018 | 1169 | 1174 | 1160 | 1164 | 0 | -3.58(-0.31%) |
Aug 06, 2018 | 1162 | 1171 | 1157 | 1168 | 0 | +4.69(+0.40%) |
Aug 03, 2018 | 1155 | 1166 | 1149 | 1163 | 0 | +6.66(+0.58%) |
Aug 02, 2018 | 1130 | 1161 | 1127 | 1157 | 0 | +19.86(+1.75%) |
Aug 01, 2018 | 1132 | 1144 | 1122 | 1137 | 0 | +31.74(+2.87%) |
Jul 31, 2018 | 1111 | 1120 | 1100 | 1105 | 0 | -3.94(-0.36%) |
Jul 30, 2018 | 1115 | 1121 | 1103 | 1109 | 0 | -0.56(-0.05%) |
Jul 27, 2018 | 1121 | 1127 | 1101 | 1110 | 0 | -9.14(-0.82%) |
Jul 26, 2018 | 1121 | 1128 | 1115 | 1119 | 0 | -1.50(-0.13%) |
Jul 25, 2018 | 1118 | 1125 | 1107 | 1120 | 0 | +4.40(+0.39%) |
Jul 24, 2018 | 1112 | 1122 | 1107 | 1116 | 0 | +8.09(+0.73%) |
Jul 23, 2018 | 1101 | 1111 | 1092 | 1108 | 0 | +7.52(+0.68%) |
Jul 20, 2018 | 1098 | 1106 | 1091 | 1100 | 0 | -0.52(-0.05%) |
Jul 19, 2018 | 1099 | 1110 | 1093 | 1101 | 0 | -0.20(-0.02%) |
Jul 18, 2018 | 1103 | 1108 | 1096 | 1101 | 0 | -2.10(-0.19%) |
Jul 17, 2018 | 1098 | 1108 | 1093 | 1103 | 0 | +0.51(+0.05%) |
Jul 16, 2018 | 1093 | 1110 | 1090 | 1103 | 0 | +12.10(+1.11%) |
Jul 13, 2018 | 1094 | 1100 | 1080 | 1090 | 0 | -9.01(-0.82%) |
Jul 12, 2018 | 1094 | 1103 | 1089 | 1099 | 0 | +13.71(+1.26%) |
Jul 11, 2018 | 1090 | 1097 | 1084 | 1086 | 0 | -12.52(-1.14%) |
Jul 10, 2018 | 1102 | 1106 | 1095 | 1098 | 0 | -0.58(-0.05%) |
Jul 09, 2018 | 1090 | 1101 | 1087 | 1099 | 0 | +13.45(+1.24%) |
Jul 06, 2018 | 1082 | 1089 | 1071 | 1085 | 0 | +10.62(+0.99%) |
Jul 05, 2018 | 1077 | 1082 | 1068 | 1075 | 0 | +3.79(+0.35%) |
Jul 03, 2018 | 1071 | 1071 | 1071 | 1071 | 0 | -12.15(-1.12%) |