Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2910 | 2921 | 2908 | 2914 | 0 | -0.02(-0.00%) |
Sep 27, 2018 | 2912 | 2927 | 2909 | 2914 | 0 | +8.03(+0.28%) |
Sep 26, 2018 | 2917 | 2931 | 2903 | 2906 | 0 | -9.59(-0.33%) |
Sep 25, 2018 | 2922 | 2924 | 2914 | 2916 | 0 | -3.81(-0.13%) |
Sep 24, 2018 | 2922 | 2924 | 2913 | 2919 | 0 | -10.30(-0.35%) |
Sep 21, 2018 | 2937 | 2941 | 2927 | 2930 | 0 | -1.08(-0.04%) |
Sep 20, 2018 | 2920 | 2935 | 2920 | 2931 | 0 | +22.80(+0.78%) |
Sep 19, 2018 | 2907 | 2912 | 2904 | 2908 | 0 | +3.64(+0.13%) |
Sep 18, 2018 | 2891 | 2911 | 2890 | 2904 | 0 | +15.51(+0.54%) |
Sep 17, 2018 | 2904 | 2905 | 2886 | 2889 | 0 | -16.18(-0.56%) |
Sep 14, 2018 | 2906 | 2908 | 2896 | 2905 | 0 | +0.80(+0.03%) |
Sep 13, 2018 | 2897 | 2907 | 2896 | 2904 | 0 | +15.26(+0.53%) |
Sep 12, 2018 | 2888 | 2895 | 2879 | 2889 | 0 | +1.03(+0.04%) |
Sep 11, 2018 | 2872 | 2893 | 2867 | 2888 | 0 | +10.76(+0.37%) |
Sep 10, 2018 | 2881 | 2887 | 2876 | 2877 | 0 | +5.45(+0.19%) |
Sep 07, 2018 | 2868 | 2884 | 2864 | 2872 | 0 | -6.37(-0.22%) |
Sep 06, 2018 | 2889 | 2892 | 2867 | 2878 | 0 | -10.55(-0.37%) |
Sep 05, 2018 | 2892 | 2894 | 2877 | 2889 | 0 | -8.12(-0.28%) |
Sep 04, 2018 | 2897 | 2900 | 2885 | 2897 | 0 | -4.80(-0.17%) |
Aug 31, 2018 | 2902 | 2902 | 2902 | 2902 | 0 | +0.39(+0.01%) |
Aug 30, 2018 | 2909 | 2912 | 2895 | 2901 | 0 | -12.91(-0.44%) |
Aug 29, 2018 | 2901 | 2916 | 2898 | 2914 | 0 | +16.52(+0.57%) |
Aug 28, 2018 | 2901 | 2904 | 2894 | 2898 | 0 | +0.78(+0.03%) |
Aug 27, 2018 | 2885 | 2898 | 2885 | 2897 | 0 | +22.05(+0.77%) |
Aug 24, 2018 | 2862 | 2876 | 2862 | 2875 | 0 | +17.71(+0.62%) |
Aug 23, 2018 | 2860 | 2869 | 2854 | 2857 | 0 | -4.84(-0.17%) |
Aug 22, 2018 | 2861 | 2868 | 2856 | 2862 | 0 | -1.14(-0.04%) |
Aug 21, 2018 | 2862 | 2873 | 2861 | 2863 | 0 | +5.91(+0.21%) |
Aug 20, 2018 | 2854 | 2860 | 2851 | 2857 | 0 | +6.92(+0.24%) |
Aug 17, 2018 | 2838 | 2856 | 2834 | 2850 | 0 | +9.44(+0.33%) |
Aug 16, 2018 | 2831 | 2850 | 2831 | 2841 | 0 | +22.32(+0.79%) |
Aug 15, 2018 | 2828 | 2828 | 2802 | 2818 | 0 | -21.59(-0.76%) |
Aug 14, 2018 | 2828 | 2843 | 2827 | 2840 | 0 | +18.03(+0.64%) |
Aug 13, 2018 | 2835 | 2843 | 2820 | 2822 | 0 | -11.35(-0.40%) |
Aug 10, 2018 | 2840 | 2842 | 2826 | 2833 | 0 | -20.30(-0.71%) |
Aug 09, 2018 | 2857 | 2862 | 2852 | 2854 | 0 | -4.12(-0.14%) |
Aug 08, 2018 | 2857 | 2862 | 2853 | 2858 | 0 | -0.75(-0.03%) |
Aug 07, 2018 | 2856 | 2863 | 2856 | 2858 | 0 | +8.05(+0.28%) |
Aug 06, 2018 | 2840 | 2853 | 2836 | 2850 | 0 | +10.05(+0.35%) |
Aug 03, 2018 | 2830 | 2840 | 2827 | 2840 | 0 | +13.13(+0.46%) |
Aug 02, 2018 | 2800 | 2830 | 2796 | 2827 | 0 | +13.86(+0.49%) |
Aug 01, 2018 | 2821 | 2826 | 2806 | 2813 | 0 | -2.93(-0.10%) |
Jul 31, 2018 | 2810 | 2824 | 2808 | 2816 | 0 | +13.69(+0.49%) |
Jul 30, 2018 | 2819 | 2822 | 2798 | 2803 | 0 | -16.22(-0.58%) |
Jul 27, 2018 | 2842 | 2843 | 2808 | 2819 | 0 | -18.62(-0.66%) |
Jul 26, 2018 | 2846 | 2835 | 2837 | 0 | -8.63(-0.30%) | |
Jul 25, 2018 | 2818 | 2848 | 2818 | 2846 | 0 | +25.67(+0.91%) |
Jul 24, 2018 | 2821 | 2830 | 2811 | 2820 | 0 | +13.42(+0.48%) |
Jul 23, 2018 | 2799 | 2809 | 2795 | 2807 | 0 | +5.15(+0.18%) |
Jul 20, 2018 | 2805 | 2810 | 2800 | 2802 | 0 | -2.66(-0.09%) |
Jul 19, 2018 | 2809 | 2812 | 2800 | 2804 | 0 | -11.13(-0.40%) |
Jul 18, 2018 | 2811 | 2817 | 2806 | 2816 | 0 | +6.07(+0.22%) |
Jul 17, 2018 | 2789 | 2814 | 2789 | 2810 | 0 | +11.12(+0.40%) |
Jul 16, 2018 | 2797 | 2801 | 2793 | 2798 | 0 | -2.88(-0.10%) |
Jul 13, 2018 | 2801 | 0 | +3.02(+0.11%) | |||
Jul 12, 2018 | 2783 | 2799 | 2782 | 2798 | 0 | +24.27(+0.87%) |
Jul 11, 2018 | 2780 | 2786 | 2771 | 2774 | 0 | -19.82(-0.71%) |
Jul 10, 2018 | 2789 | 2796 | 2786 | 2794 | 0 | +9.67(+0.35%) |
Jul 09, 2018 | 2776 | 2785 | 2771 | 2784 | 0 | +24.35(+0.88%) |
Jul 06, 2018 | 2738 | 2764 | 2734 | 2760 | 0 | +23.21(+0.85%) |
Jul 05, 2018 | 2724 | 2738 | 2716 | 2737 | 0 | +23.39(+0.86%) |
Jul 03, 2018 | 2713 | 2713 | 2713 | 0 | -13.49(-0.49%) |