Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1064 | 1074 | 1044 | 1058 | 2,672 | -12.00(-1.12%) |
Sep 27, 2018 | 1044 | 1092 | 1032 | 1070 | 2,703 | +22.00(+2.10%) |
Sep 26, 2018 | 1012 | 1052 | 1008 | 1048 | 2,415 | +34.00(+3.35%) |
Sep 25, 2018 | 990.00 | 1018 | 982.00 | 1014 | 2,618 | +22.00(+2.22%) |
Sep 24, 2018 | 982.00 | 1004 | 962.00 | 992.00 | 2,485 | +14.00(+1.43%) |
Sep 21, 2018 | 926.00 | 996.00 | 920.00 | 978.00 | 3,268 | +54.00(+5.84%) |
Sep 20, 2018 | 900.00 | 946.00 | 900.00 | 924.00 | 2,697 | +24.00(+2.67%) |
Sep 19, 2018 | 856.00 | 908.00 | 856.00 | 900.00 | 2,429 | +40.00(+4.65%) |
Sep 18, 2018 | 870.00 | 904.00 | 850.00 | 860.00 | 1,224 | -20.00(-2.27%) |
Sep 17, 2018 | 896.00 | 904.00 | 860.00 | 880.00 | 1,269 | -10.00(-1.12%) |
Sep 14, 2018 | 916.00 | 926.00 | 890.00 | 890.00 | 1,385 | -30.00(-3.26%) |
Sep 13, 2018 | 914.00 | 928.00 | 908.00 | 920.00 | 1,409 | +16.00(+1.77%) |
Sep 12, 2018 | 916.00 | 930.00 | 904.00 | 904.00 | 1,307 | -14.00(-1.53%) |
Sep 11, 2018 | 906.00 | 926.00 | 906.00 | 918.00 | 1,243 | +14.00(+1.55%) |
Sep 10, 2018 | 918.00 | 918.00 | 900.00 | 904.00 | 1,171 | +0.00(+0.00%) |
Sep 07, 2018 | 898.00 | 932.00 | 870.00 | 904.00 | 1,562 | +6.00(+0.67%) |
Sep 06, 2018 | 854.00 | 916.18 | 806.00 | 898.00 | 1,582 | +44.00(+5.15%) |
Sep 05, 2018 | 890.00 | 890.00 | 852.02 | 854.00 | 1,282 | -4.00(-0.47%) |
Sep 04, 2018 | 846.00 | 880.00 | 846.00 | 858.00 | 1,339 | +8.00(+0.94%) |
Aug 31, 2018 | 850.00 | 850.00 | 850.00 | 0 | +24.00(+2.91%) | |
Aug 30, 2018 | 856.00 | 870.00 | 780.00 | 826.00 | 1,771 | -18.00(-2.13%) |
Aug 29, 2018 | 852.00 | 860.00 | 826.00 | 844.00 | 1,253 | +0.00(+0.00%) |
Aug 28, 2018 | 830.00 | 860.00 | 826.00 | 844.00 | 1,219 | +22.00(+2.68%) |
Aug 27, 2018 | 822.00 | 858.00 | 810.00 | 822.00 | 1,556 | -12.00(-1.44%) |
Aug 24, 2018 | 798.00 | 860.00 | 798.00 | 834.00 | 1,540 | +26.00(+3.22%) |
Aug 23, 2018 | 790.00 | 820.00 | 786.00 | 808.00 | 2,000 | +26.00(+3.32%) |
Aug 22, 2018 | 798.00 | 800.00 | 780.00 | 782.00 | 2,700 | -6.00(-0.76%) |
Aug 21, 2018 | 756.00 | 800.00 | 756.00 | 788.00 | 681 | +24.00(+3.14%) |
Aug 20, 2018 | 738.00 | 784.00 | 738.00 | 764.00 | 922 | +20.00(+2.69%) |
Aug 17, 2018 | 742.00 | 768.00 | 720.00 | 744.00 | 1,446 | +4.00(+0.54%) |
Aug 16, 2018 | 726.00 | 782.00 | 726.00 | 740.00 | 462 | +4.00(+0.54%) |
Aug 15, 2018 | 700.00 | 769.98 | 684.02 | 736.00 | 1,754 | +28.00(+3.95%) |
Aug 14, 2018 | 616.00 | 732.00 | 616.00 | 708.00 | 4,728 | +104.00(+17.22%) |
Aug 13, 2018 | 570.00 | 616.00 | 550.00 | 604.00 | 1,343 | +34.00(+5.96%) |
Aug 10, 2018 | 606.00 | 628.00 | 542.00 | 570.00 | 1,493 | -20.40(-3.46%) |
Aug 09, 2018 | 572.00 | 660.00 | 570.00 | 590.40 | 4,338 | +32.40(+5.81%) |
Aug 08, 2018 | 540.00 | 658.00 | 540.00 | 558.00 | 1,747 | +18.00(+3.33%) |
Aug 07, 2018 | 620.00 | 624.00 | 536.00 | 540.00 | 667 | -84.00(-13.46%) |
Aug 06, 2018 | 706.00 | 756.00 | 624.00 | 624.00 | 574 | -76.00(-10.86%) |
Aug 03, 2018 | 760.00 | 771.00 | 692.00 | 700.00 | 607 | -66.00(-8.62%) |
Aug 02, 2018 | 878.00 | 878.00 | 760.00 | 766.00 | 874 | -86.00(-10.09%) |
Aug 01, 2018 | 920.00 | 928.00 | 850.00 | 852.00 | 255 | -16.00(-1.84%) |
Jul 31, 2018 | 828.00 | 886.00 | 828.00 | 868.00 | 1,199 | +40.00(+4.83%) |
Jul 30, 2018 | 868.00 | 868.00 | 812.00 | 828.00 | 509 | -18.00(-2.13%) |
Jul 27, 2018 | 790.00 | 894.00 | 790.00 | 846.00 | 1,659 | +0.00(+0.00%) |
Jul 26, 2018 | 867.98 | 832.00 | 846.00 | 433 | -21.98(-2.53%) | |
Jul 25, 2018 | 840.00 | 897.98 | 830.00 | 867.98 | 1,364 | +21.98(+2.60%) |
Jul 24, 2018 | 856.00 | 871.94 | 816.00 | 846.00 | 1,061 | +46.00(+5.75%) |
Jul 23, 2018 | 810.00 | 938.00 | 742.00 | 800.00 | 4,379 | -2.00(-0.25%) |
Jul 20, 2018 | 844.00 | 844.00 | 774.20 | 802.00 | 673 | -38.00(-4.52%) |
Jul 19, 2018 | 812.00 | 862.00 | 806.00 | 840.00 | 1,086 | +42.00(+5.26%) |
Jul 18, 2018 | 886.00 | 1096 | 784.00 | 798.00 | 7,636 | -80.00(-9.11%) |
Jul 17, 2018 | 964.00 | 1000 | 832.00 | 878.00 | 1,121 | -82.00(-8.54%) |
Jul 16, 2018 | 986.00 | 1042 | 952.00 | 960.00 | 882 | +0.00(+0.00%) |
Jul 13, 2018 | 944.00 | 1005 | 900.00 | 960.00 | 502 | +46.00(+5.03%) |
Jul 12, 2018 | 1026 | 1060 | 900.00 | 914.00 | 652 | -102.50(-10.08%) |
Jul 11, 2018 | 1002 | 1090 | 1000 | 1016 | 479 | -61.50(-5.71%) |
Jul 10, 2018 | 1176 | 1176 | 1050 | 1078 | 460 | -86.00(-7.39%) |
Jul 09, 2018 | 1370 | 1424 | 1130 | 1164 | 995 | -222.00(-16.02%) |
Jul 06, 2018 | 1524 | 1534 | 1356 | 1386 | 201 | -118.84(-7.90%) |
Jul 05, 2018 | 1642 | 1642 | 1504 | 1505 | 296 | -133.16(-8.13%) |
Jul 03, 2018 | 1638 | 1638 | 1638 | 0 | -48.00(-2.85%) |