Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1587 | 1618 | 1577 | 1606 | 0 | +26.01(+1.65%) |
Oct 30, 2017 | 1575 | 1594 | 1560 | 1580 | 0 | +4.23(+0.27%) |
Oct 27, 2017 | 1562 | 1585 | 1546 | 1576 | 0 | +18.54(+1.19%) |
Oct 26, 2017 | 1562 | 1574 | 1544 | 1557 | 0 | -1.89(-0.12%) |
Oct 25, 2017 | 1566 | 1578 | 1543 | 1559 | 0 | -10.56(-0.67%) |
Oct 24, 2017 | 1569 | 1581 | 1557 | 1570 | 0 | +2.81(+0.18%) |
Oct 23, 2017 | 1575 | 1585 | 1558 | 1567 | 0 | -2.75(-0.18%) |
Oct 20, 2017 | 1571 | 1583 | 1560 | 1570 | 0 | +7.29(+0.47%) |
Oct 19, 2017 | 1558 | 1570 | 1537 | 1563 | 0 | -5.48(-0.35%) |
Oct 18, 2017 | 1565 | 1577 | 1551 | 1568 | 0 | +9.50(+0.61%) |
Oct 17, 2017 | 1562 | 1573 | 1545 | 1558 | 0 | -6.12(-0.39%) |
Oct 16, 2017 | 1560 | 1573 | 1548 | 1565 | 0 | +10.49(+0.67%) |
Oct 13, 2017 | 1554 | 1567 | 1543 | 1554 | 0 | +5.30(+0.34%) |
Oct 12, 2017 | 1551 | 1566 | 1538 | 1549 | 0 | -6.46(-0.42%) |
Oct 11, 2017 | 1548 | 1564 | 1540 | 1555 | 0 | +1.73(+0.11%) |
Oct 10, 2017 | 1554 | 1565 | 1536 | 1554 | 0 | +8.27(+0.54%) |
Oct 09, 2017 | 1538 | 1555 | 1530 | 1545 | 0 | +7.48(+0.49%) |
Oct 06, 2017 | 1528 | 1543 | 1522 | 1538 | 0 | +4.40(+0.29%) |
Oct 05, 2017 | 1535 | 1542 | 1522 | 1533 | 0 | +3.93(+0.26%) |
Oct 04, 2017 | 1529 | 1540 | 1513 | 1529 | 0 | -3.93(-0.26%) |
Oct 03, 2017 | 1527 | 1541 | 1518 | 1533 | 0 | +7.91(+0.52%) |
Oct 02, 2017 | 1520 | 1536 | 1507 | 1525 | 0 | +10.64(+0.70%) |
Sep 29, 2017 | 1501 | 1521 | 1492 | 1515 | 0 | +15.99(+1.07%) |
Sep 28, 2017 | 1491 | 1509 | 1480 | 1499 | 0 | +5.47(+0.37%) |
Sep 27, 2017 | 1483 | 1503 | 1472 | 1493 | 0 | +29.29(+2.00%) |
Sep 26, 2017 | 1474 | 1486 | 1455 | 1464 | 0 | +0.07(+0.00%) |
Sep 25, 2017 | 1475 | 1489 | 1452 | 1464 | 0 | -21.68(-1.46%) |
Sep 22, 2017 | 1476 | 1493 | 1470 | 1486 | 0 | +3.83(+0.26%) |
Sep 21, 2017 | 1488 | 1495 | 1471 | 1482 | 0 | -7.89(-0.53%) |
Sep 20, 2017 | 1498 | 1507 | 1473 | 1490 | 0 | -9.68(-0.65%) |
Sep 19, 2017 | 1499 | 1510 | 1486 | 1499 | 0 | +6.17(+0.41%) |
Sep 18, 2017 | 1488 | 1505 | 1479 | 1493 | 0 | +11.85(+0.80%) |
Sep 15, 2017 | 1477 | 1492 | 1466 | 1481 | 0 | +6.60(+0.45%) |
Sep 14, 2017 | 1472 | 1486 | 1463 | 1475 | 0 | -2.52(-0.17%) |
Sep 13, 2017 | 1477 | 1487 | 1464 | 1477 | 0 | -1.59(-0.11%) |
Sep 12, 2017 | 1475 | 1489 | 1461 | 1479 | 0 | +8.69(+0.59%) |
Sep 11, 2017 | 1461 | 1478 | 1452 | 1470 | 0 | +21.28(+1.47%) |
Sep 08, 2017 | 1456 | 1465 | 1441 | 1449 | 0 | -7.97(-0.55%) |
Sep 07, 2017 | 1457 | 1467 | 1444 | 1457 | 0 | +5.06(+0.35%) |
Sep 06, 2017 | 1453 | 1464 | 1439 | 1452 | 0 | +3.02(+0.21%) |
Sep 05, 2017 | 1457 | 1466 | 1435 | 1449 | 0 | -13.82(-0.94%) |
Sep 01, 2017 | 1462 | 1474 | 1451 | 1463 | 0 | +3.30(+0.23%) |
Aug 31, 2017 | 1451 | 1465 | 1444 | 1459 | 0 | +11.90(+0.82%) |
Aug 30, 2017 | 1436 | 1452 | 1430 | 1447 | 0 | +13.37(+0.93%) |
Aug 29, 2017 | 1418 | 1439 | 1413 | 1434 | 0 | +5.81(+0.41%) |
Aug 28, 2017 | 1425 | 1436 | 1416 | 1428 | 0 | +6.52(+0.46%) |
Aug 25, 2017 | 1425 | 1435 | 1414 | 1422 | 0 | +0.33(+0.02%) |
Aug 24, 2017 | 1426 | 1433 | 1411 | 1421 | 0 | -0.75(-0.05%) |
Aug 23, 2017 | 1417 | 1432 | 1409 | 1422 | 0 | -2.65(-0.19%) |
Aug 22, 2017 | 1411 | 1430 | 1406 | 1425 | 0 | +20.98(+1.49%) |
Aug 21, 2017 | 1404 | 1416 | 1391 | 1404 | 0 | -4.30(-0.31%) |
Aug 18, 2017 | 1406 | 1422 | 1395 | 1408 | 0 | +1.86(+0.13%) |
Aug 17, 2017 | 1430 | 1438 | 1404 | 1406 | 0 | -30.56(-2.13%) |
Aug 16, 2017 | 1434 | 1446 | 1422 | 1437 | 0 | +9.60(+0.67%) |
Aug 15, 2017 | 1428 | 1438 | 1416 | 1427 | 0 | +2.15(+0.15%) |
Aug 14, 2017 | 1412 | 1433 | 1406 | 1425 | 0 | +27.25(+1.95%) |
Aug 11, 2017 | 1388 | 1406 | 1376 | 1398 | 0 | +8.97(+0.65%) |
Aug 10, 2017 | 1413 | 1419 | 1384 | 1389 | 0 | -33.10(-2.33%) |
Aug 09, 2017 | 1413 | 1430 | 1403 | 1422 | 0 | -2.49(-0.17%) |
Aug 08, 2017 | 1425 | 1443 | 1414 | 1424 | 0 | -2.61(-0.18%) |
Aug 07, 2017 | 1418 | 1433 | 1409 | 1427 | 0 | +12.59(+0.89%) |
Aug 04, 2017 | 1417 | 1429 | 1403 | 1415 | 0 | -1.88(-0.13%) |
Aug 03, 2017 | 1422 | 1430 | 1403 | 1416 | 0 | -4.73(-0.33%) |
Aug 02, 2017 | 1436 | 1443 | 1407 | 1421 | 0 | -3.11(-0.22%) |