Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1803 | 1818 | 1792 | 1805 | 0 | -3.82(-0.21%) |
Sep 27, 2018 | 1805 | 1822 | 1797 | 1809 | 0 | +12.93(+0.72%) |
Sep 26, 2018 | 1798 | 1817 | 1788 | 1796 | 0 | -0.43(-0.02%) |
Sep 25, 2018 | 1791 | 1808 | 1780 | 1796 | 0 | +4.83(+0.27%) |
Sep 24, 2018 | 1775 | 1799 | 1760 | 1792 | 0 | +5.16(+0.29%) |
Sep 21, 2018 | 1801 | 1811 | 1778 | 1786 | 0 | -5.74(-0.32%) |
Sep 20, 2018 | 1785 | 1802 | 1775 | 1792 | 0 | +19.64(+1.11%) |
Sep 19, 2018 | 1776 | 1789 | 1754 | 1772 | 0 | -0.29(-0.02%) |
Sep 18, 2018 | 1760 | 1789 | 1754 | 1773 | 0 | +11.72(+0.67%) |
Sep 17, 2018 | 1782 | 1790 | 1754 | 1761 | 0 | -28.60(-1.60%) |
Sep 14, 2018 | 1796 | 1805 | 1777 | 1790 | 0 | -2.67(-0.15%) |
Sep 13, 2018 | 1788 | 1807 | 1776 | 1792 | 0 | +16.97(+0.96%) |
Sep 12, 2018 | 1772 | 1788 | 1752 | 1775 | 0 | +2.27(+0.13%) |
Sep 11, 2018 | 1746 | 1780 | 1737 | 1773 | 0 | +18.61(+1.06%) |
Sep 10, 2018 | 1761 | 1772 | 1741 | 1754 | 0 | -0.41(-0.02%) |
Sep 07, 2018 | 1749 | 1774 | 1739 | 1755 | 0 | -3.82(-0.22%) |
Sep 06, 2018 | 1773 | 1784 | 1742 | 1759 | 0 | -11.60(-0.66%) |
Sep 05, 2018 | 1794 | 1803 | 1758 | 1770 | 0 | -31.84(-1.77%) |
Sep 04, 2018 | 1800 | 1813 | 1783 | 1802 | 0 | -5.40(-0.30%) |
Aug 31, 2018 | 1808 | 1808 | 1808 | 1808 | 0 | +5.50(+0.31%) |
Aug 30, 2018 | 1804 | 1823 | 1790 | 1802 | 0 | -7.86(-0.43%) |
Aug 29, 2018 | 1796 | 1817 | 1788 | 1810 | 0 | +19.67(+1.10%) |
Aug 28, 2018 | 1794 | 1802 | 1781 | 1790 | 0 | +3.17(+0.18%) |
Aug 27, 2018 | 1780 | 1795 | 1771 | 1787 | 0 | +19.13(+1.08%) |
Aug 24, 2018 | 1759 | 1774 | 1752 | 1768 | 0 | +17.94(+1.03%) |
Aug 23, 2018 | 1758 | 1773 | 1743 | 1750 | 0 | -4.25(-0.24%) |
Aug 22, 2018 | 1746 | 1763 | 1738 | 1754 | 0 | +5.12(+0.29%) |
Aug 21, 2018 | 1751 | 1765 | 1739 | 1749 | 0 | +3.91(+0.22%) |
Aug 20, 2018 | 1749 | 1760 | 1732 | 1745 | 0 | +0.10(+0.01%) |
Aug 17, 2018 | 1736 | 1754 | 1721 | 1745 | 0 | +6.12(+0.35%) |
Aug 16, 2018 | 1743 | 1757 | 1729 | 1739 | 0 | +10.42(+0.60%) |
Aug 15, 2018 | 1732 | 1744 | 1709 | 1729 | 0 | -18.34(-1.05%) |
Aug 14, 2018 | 1747 | 1757 | 1731 | 1747 | 0 | +5.74(+0.33%) |
Aug 13, 2018 | 1747 | 1762 | 1735 | 1741 | 0 | -4.27(-0.24%) |
Aug 10, 2018 | 1744 | 1758 | 1733 | 1745 | 0 | -12.13(-0.69%) |
Aug 09, 2018 | 1757 | 1773 | 1748 | 1758 | 0 | +0.44(+0.03%) |
Aug 08, 2018 | 1753 | 1767 | 1742 | 1757 | 0 | +3.73(+0.21%) |
Aug 07, 2018 | 1754 | 1767 | 1742 | 1753 | 0 | +5.98(+0.34%) |
Aug 06, 2018 | 1736 | 1754 | 1727 | 1747 | 0 | +8.95(+0.51%) |
Aug 03, 2018 | 1738 | 1749 | 1721 | 1738 | 0 | +3.32(+0.19%) |
Aug 02, 2018 | 1703 | 1740 | 1695 | 1735 | 0 | +20.84(+1.22%) |
Aug 01, 2018 | 1712 | 1728 | 1697 | 1714 | 0 | +12.70(+0.75%) |
Jul 31, 2018 | 1704 | 1720 | 1684 | 1702 | 0 | +5.69(+0.34%) |
Jul 30, 2018 | 1724 | 1731 | 1681 | 1696 | 0 | -25.97(-1.51%) |
Jul 27, 2018 | 1756 | 1763 | 1707 | 1722 | 0 | -22.75(-1.30%) |
Jul 26, 2018 | 1749 | 1765 | 1733 | 1745 | 0 | -32.18(-1.81%) |
Jul 25, 2018 | 1761 | 1783 | 1743 | 1777 | 0 | +25.27(+1.44%) |
Jul 24, 2018 | 1758 | 1772 | 1740 | 1752 | 0 | +6.58(+0.38%) |
Jul 23, 2018 | 1741 | 1752 | 1724 | 1745 | 0 | +2.31(+0.13%) |
Jul 20, 2018 | 1748 | 1760 | 1734 | 1743 | 0 | +1.98(+0.11%) |
Jul 19, 2018 | 1745 | 1758 | 1730 | 1741 | 0 | -11.10(-0.63%) |
Jul 18, 2018 | 1757 | 1765 | 1741 | 1752 | 0 | -3.40(-0.19%) |
Jul 17, 2018 | 1732 | 1762 | 1724 | 1755 | 0 | +8.91(+0.51%) |
Jul 16, 2018 | 1749 | 1760 | 1738 | 1746 | 0 | -1.50(-0.09%) |
Jul 13, 2018 | 1750 | 1759 | 1734 | 1748 | 0 | -1.37(-0.08%) |
Jul 12, 2018 | 1736 | 1755 | 1727 | 1749 | 0 | +28.65(+1.67%) |
Jul 11, 2018 | 1715 | 1734 | 1707 | 1720 | 0 | -10.13(-0.59%) |
Jul 10, 2018 | 1729 | 1741 | 1720 | 1731 | 0 | +3.18(+0.18%) |
Jul 09, 2018 | 1724 | 1734 | 1711 | 1727 | 0 | +14.64(+0.85%) |
Jul 06, 2018 | 1695 | 1717 | 1686 | 1713 | 0 | +20.96(+1.24%) |
Jul 05, 2018 | 1686 | 1698 | 1671 | 1692 | 0 | +17.71(+1.06%) |
Jul 03, 2018 | 1674 | 1674 | 1674 | 1674 | 0 | -17.29(-1.02%) |