Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1156 | 1168 | 1148 | 1158 | 0 | +1.01(+0.09%) |
Sep 27, 2018 | 1158 | 1169 | 1148 | 1157 | 0 | -0.94(-0.08%) |
Sep 26, 2018 | 1160 | 1171 | 1150 | 1158 | 0 | -1.05(-0.09%) |
Sep 25, 2018 | 1164 | 1172 | 1151 | 1159 | 0 | -2.56(-0.22%) |
Sep 24, 2018 | 1173 | 1178 | 1153 | 1161 | 0 | -15.96(-1.36%) |
Sep 21, 2018 | 1182 | 1193 | 1170 | 1177 | 0 | -3.60(-0.30%) |
Sep 20, 2018 | 1179 | 1191 | 1167 | 1181 | 0 | +5.74(+0.49%) |
Sep 19, 2018 | 1180 | 1191 | 1167 | 1175 | 0 | -5.00(-0.42%) |
Sep 18, 2018 | 1180 | 1191 | 1166 | 1180 | 0 | +2.51(+0.21%) |
Sep 17, 2018 | 1183 | 1192 | 1170 | 1177 | 0 | -5.36(-0.45%) |
Sep 14, 2018 | 1182 | 1193 | 1171 | 1183 | 0 | +2.80(+0.24%) |
Sep 13, 2018 | 1178 | 1189 | 1169 | 1180 | 0 | +5.72(+0.49%) |
Sep 12, 2018 | 1170 | 1184 | 1159 | 1174 | 0 | +3.62(+0.31%) |
Sep 11, 2018 | 1172 | 1182 | 1160 | 1171 | 0 | -3.91(-0.33%) |
Sep 10, 2018 | 1172 | 1185 | 1164 | 1175 | 0 | +6.79(+0.58%) |
Sep 07, 2018 | 1162 | 1178 | 1155 | 1168 | 0 | +2.14(+0.18%) |
Sep 06, 2018 | 1167 | 1179 | 1156 | 1166 | 0 | -0.92(-0.08%) |
Sep 05, 2018 | 1155 | 1174 | 1147 | 1167 | 0 | +9.74(+0.84%) |
Sep 04, 2018 | 1158 | 1168 | 1144 | 1157 | 0 | -5.48(-0.47%) |
Aug 31, 2018 | 1162 | 1162 | 1162 | 1162 | 0 | +2.37(+0.20%) |
Aug 30, 2018 | 1166 | 1174 | 1150 | 1160 | 0 | -8.64(-0.74%) |
Aug 29, 2018 | 1178 | 1189 | 1154 | 1169 | 0 | -9.56(-0.81%) |
Aug 28, 2018 | 1181 | 1191 | 1170 | 1178 | 0 | -0.69(-0.06%) |
Aug 27, 2018 | 1180 | 1193 | 1166 | 1179 | 0 | +4.53(+0.39%) |
Aug 24, 2018 | 1171 | 1181 | 1163 | 1174 | 0 | +4.35(+0.37%) |
Aug 23, 2018 | 1172 | 1182 | 1161 | 1170 | 0 | -3.19(-0.27%) |
Aug 22, 2018 | 1174 | 1186 | 1160 | 1173 | 0 | -2.09(-0.18%) |
Aug 21, 2018 | 1174 | 1186 | 1164 | 1175 | 0 | +2.16(+0.18%) |
Aug 20, 2018 | 1170 | 1180 | 1163 | 1173 | 0 | +7.18(+0.62%) |
Aug 17, 2018 | 1156 | 1173 | 1150 | 1166 | 0 | +8.73(+0.75%) |
Aug 16, 2018 | 1156 | 1167 | 1145 | 1157 | 0 | +5.70(+0.50%) |
Aug 15, 2018 | 1152 | 1162 | 1136 | 1151 | 0 | -7.99(-0.69%) |
Aug 14, 2018 | 1154 | 1168 | 1147 | 1159 | 0 | +9.05(+0.79%) |
Aug 13, 2018 | 1157 | 1165 | 1142 | 1150 | 0 | -7.61(-0.66%) |
Aug 10, 2018 | 1162 | 1171 | 1149 | 1158 | 0 | -10.47(-0.90%) |
Aug 09, 2018 | 1168 | 1180 | 1159 | 1168 | 0 | +1.28(+0.11%) |
Aug 08, 2018 | 1175 | 1183 | 1158 | 1167 | 0 | -9.36(-0.80%) |
Aug 07, 2018 | 1175 | 1189 | 1164 | 1177 | 0 | +3.75(+0.32%) |
Aug 06, 2018 | 1172 | 1185 | 1161 | 1173 | 0 | -0.48(-0.04%) |
Aug 03, 2018 | 1169 | 1186 | 1160 | 1173 | 0 | +8.64(+0.74%) |
Aug 02, 2018 | 1151 | 1172 | 1144 | 1165 | 0 | +9.65(+0.84%) |
Aug 01, 2018 | 1163 | 1172 | 1143 | 1155 | 0 | -9.34(-0.80%) |
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%) |