Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1642 | 1642 | 1631 | 1634 | 0 | -8.98(-0.55%) |
Oct 30, 2017 | 1637 | 1648 | 1636 | 1643 | 0 | +5.31(+0.32%) |
Oct 27, 2017 | 1635 | 1643 | 1630 | 1637 | 0 | +1.20(+0.07%) |
Oct 26, 2017 | 1653 | 1655 | 1635 | 1636 | 0 | -17.57(-1.06%) |
Oct 25, 2017 | 1652 | 1657 | 1649 | 1654 | 0 | +0.12(+0.01%) |
Oct 24, 2017 | 1654 | 1659 | 1651 | 1654 | 0 | -2.63(-0.16%) |
Oct 23, 2017 | 1653 | 1661 | 1651 | 1656 | 0 | -0.56(-0.03%) |
Oct 20, 2017 | 1657 | 1663 | 1652 | 1657 | 0 | -1.91(-0.12%) |
Oct 19, 2017 | 1659 | 1663 | 1654 | 1659 | 0 | +2.58(+0.16%) |
Oct 18, 2017 | 1657 | 1660 | 1652 | 1656 | 0 | -2.37(-0.14%) |
Oct 17, 2017 | 1662 | 1666 | 1655 | 1659 | 0 | -7.09(-0.43%) |
Oct 16, 2017 | 1676 | 1676 | 1663 | 1666 | 0 | -7.48(-0.45%) |
Oct 13, 2017 | 1676 | 1678 | 1668 | 1673 | 0 | -0.12(-0.01%) |
Oct 12, 2017 | 1677 | 1679 | 1669 | 1673 | 0 | -3.52(-0.21%) |
Oct 11, 2017 | 1677 | 1680 | 1662 | 1677 | 0 | +1.75(+0.10%) |
Oct 10, 2017 | 1692 | 1693 | 1671 | 1675 | 0 | -15.09(-0.89%) |
Oct 09, 2017 | 1686 | 1693 | 1681 | 1690 | 0 | +8.88(+0.53%) |
Oct 06, 2017 | 1666 | 1682 | 1662 | 1681 | 0 | +14.23(+0.85%) |
Oct 05, 2017 | 1673 | 1676 | 1665 | 1667 | 0 | -6.58(-0.39%) |
Oct 04, 2017 | 1671 | 1680 | 1668 | 1674 | 0 | +4.53(+0.27%) |
Oct 03, 2017 | 1667 | 1672 | 1665 | 1669 | 0 | +5.51(+0.33%) |
Oct 02, 2017 | 1657 | 1667 | 1656 | 1663 | 0 | +3.65(+0.22%) |
Sep 29, 2017 | 1663 | 1665 | 1658 | 1660 | 0 | -1.12(-0.07%) |
Sep 28, 2017 | 1662 | 1666 | 1659 | 1661 | 0 | -2.47(-0.15%) |
Sep 27, 2017 | 1660 | 1669 | 1657 | 1663 | 0 | -0.77(-0.05%) |
Sep 26, 2017 | 1670 | 1679 | 1664 | 1664 | 0 | -13.13(-0.78%) |
Sep 25, 2017 | 1672 | 1681 | 1668 | 1677 | 0 | +4.34(+0.26%) |
Sep 22, 2017 | 1669 | 1676 | 1667 | 1673 | 0 | +6.84(+0.41%) |
Sep 21, 2017 | 1660 | 1675 | 1657 | 1666 | 0 | -1.57(-0.09%) |
Sep 20, 2017 | 1677 | 1687 | 1662 | 1668 | 0 | -7.87(-0.47%) |
Sep 19, 2017 | 1670 | 1679 | 1668 | 1676 | 0 | +6.65(+0.40%) |
Sep 18, 2017 | 1671 | 1675 | 1666 | 1669 | 0 | -7.49(-0.45%) |
Sep 15, 2017 | 1680 | 1682 | 1674 | 1676 | 0 | -4.22(-0.25%) |
Sep 14, 2017 | 1679 | 1685 | 1674 | 1681 | 0 | -1.05(-0.06%) |
Sep 13, 2017 | 1692 | 1694 | 1680 | 1682 | 0 | -12.66(-0.75%) |
Sep 12, 2017 | 1682 | 1698 | 1681 | 1694 | 0 | +9.63(+0.57%) |
Sep 11, 2017 | 1688 | 1697 | 1684 | 1685 | 0 | -13.89(-0.82%) |
Sep 08, 2017 | 1710 | 1711 | 1693 | 1699 | 0 | -11.70(-0.68%) |
Sep 07, 2017 | 1713 | 1717 | 1705 | 1710 | 0 | +3.89(+0.23%) |
Sep 06, 2017 | 1710 | 1720 | 1700 | 1706 | 0 | -7.37(-0.43%) |
Sep 05, 2017 | 1707 | 1716 | 1703 | 1714 | 0 | +13.61(+0.80%) |
Sep 01, 2017 | 1700 | 1703 | 1692 | 1700 | 0 | +2.64(+0.16%) |
Aug 31, 2017 | 1688 | 1701 | 1686 | 1698 | 0 | +11.68(+0.69%) |
Aug 30, 2017 | 1691 | 1695 | 1683 | 1686 | 0 | -8.62(-0.51%) |
Aug 29, 2017 | 1706 | 1709 | 1689 | 1694 | 0 | -4.17(-0.25%) |
Aug 28, 2017 | 1680 | 1700 | 1677 | 1699 | 0 | +23.56(+1.41%) |
Aug 25, 2017 | 1681 | 1683 | 1673 | 1675 | 0 | -3.67(-0.22%) |
Aug 24, 2017 | 1671 | 1682 | 1669 | 1679 | 0 | +6.01(+0.36%) |
Aug 23, 2017 | 1673 | 1675 | 1666 | 1673 | 0 | +1.93(+0.12%) |
Aug 22, 2017 | 1671 | 1677 | 1667 | 1671 | 0 | -3.68(-0.22%) |
Aug 21, 2017 | 1670 | 1677 | 1667 | 1675 | 0 | +7.26(+0.44%) |
Aug 18, 2017 | 1677 | 1680 | 1664 | 1667 | 0 | -3.27(-0.20%) |
Aug 17, 2017 | 1674 | 1679 | 1668 | 1671 | 0 | -1.16(-0.07%) |
Aug 16, 2017 | 1663 | 1675 | 1657 | 1672 | 0 | +9.96(+0.60%) |
Aug 15, 2017 | 1662 | 1669 | 1657 | 1662 | 0 | -7.93(-0.47%) |
Aug 14, 2017 | 1668 | 1677 | 1661 | 1670 | 0 | -2.58(-0.15%) |
Aug 11, 2017 | 1675 | 1679 | 1665 | 1672 | 0 | -1.68(-0.10%) |
Aug 10, 2017 | 1666 | 1688 | 1657 | 1674 | 0 | +22.72(+1.38%) |
Aug 09, 2017 | 1651 | 1658 | 1645 | 1651 | 0 | +9.31(+0.57%) |
Aug 08, 2017 | 1645 | 1650 | 1637 | 1642 | 0 | -0.60(-0.04%) |
Aug 07, 2017 | 1650 | 1652 | 1642 | 1642 | 0 | -7.75(-0.47%) |
Aug 04, 2017 | 1661 | 1663 | 1647 | 1650 | 0 | -15.98(-0.96%) |
Aug 03, 2017 | 1678 | 1680 | 1656 | 1666 | 0 | -17.21(-1.02%) |
Aug 02, 2017 | 1689 | 1697 | 1683 | 1683 | 0 | -10.43(-0.62%) |