Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1773 | 1788 | 1757 | 1777 | 0 | +6.18(+0.35%) |
Nov 29, 2017 | 1764 | 1781 | 1757 | 1771 | 0 | +2.11(+0.12%) |
Nov 28, 2017 | 1760 | 1774 | 1757 | 1769 | 0 | +13.36(+0.76%) |
Nov 27, 2017 | 1749 | 1760 | 1742 | 1756 | 0 | +8.65(+0.50%) |
Nov 24, 2017 | 1749 | 1756 | 1742 | 1747 | 0 | +0.69(+0.04%) |
Nov 22, 2017 | 1747 | 1753 | 1737 | 1746 | 0 | +0.38(+0.02%) |
Nov 21, 2017 | 1742 | 1755 | 1735 | 1746 | 0 | +7.73(+0.44%) |
Nov 20, 2017 | 1747 | 1753 | 1731 | 1738 | 0 | -6.91(-0.40%) |
Nov 17, 2017 | 1753 | 1761 | 1738 | 1745 | 0 | -12.29(-0.70%) |
Nov 16, 2017 | 1763 | 1770 | 1748 | 1758 | 0 | -6.14(-0.35%) |
Nov 15, 2017 | 1787 | 1794 | 1760 | 1764 | 0 | -21.21(-1.19%) |
Nov 14, 2017 | 1759 | 1788 | 1753 | 1785 | 0 | +18.31(+1.04%) |
Nov 13, 2017 | 1751 | 1772 | 1747 | 1767 | 0 | +17.50(+1.00%) |
Nov 10, 2017 | 1741 | 1757 | 1734 | 1749 | 0 | -1.62(-0.09%) |
Nov 09, 2017 | 1746 | 1761 | 1739 | 1751 | 0 | +0.22(+0.01%) |
Nov 08, 2017 | 1749 | 1760 | 1736 | 1750 | 0 | -1.27(-0.07%) |
Nov 07, 2017 | 1740 | 1759 | 1731 | 1752 | 0 | +15.29(+0.88%) |
Nov 06, 2017 | 1741 | 1752 | 1728 | 1736 | 0 | -4.51(-0.26%) |
Nov 03, 2017 | 1727 | 1755 | 1718 | 1741 | 0 | +5.74(+0.33%) |
Nov 02, 2017 | 1731 | 1746 | 1711 | 1735 | 0 | +7.74(+0.45%) |
Nov 01, 2017 | 1740 | 1745 | 1719 | 1727 | 0 | -5.45(-0.31%) |
Oct 31, 2017 | 1728 | 1745 | 1719 | 1733 | 0 | +0.66(+0.04%) |
Oct 30, 2017 | 1734 | 1742 | 1724 | 1732 | 0 | -5.57(-0.32%) |
Oct 27, 2017 | 1724 | 1743 | 1718 | 1738 | 0 | +9.93(+0.57%) |
Oct 26, 2017 | 1733 | 1743 | 1722 | 1728 | 0 | +2.82(+0.16%) |
Oct 25, 2017 | 1726 | 1733 | 1702 | 1725 | 0 | -6.77(-0.39%) |
Oct 24, 2017 | 1731 | 1737 | 1721 | 1732 | 0 | +1.75(+0.10%) |
Oct 23, 2017 | 1733 | 1737 | 1720 | 1730 | 0 | -1.77(-0.10%) |
Oct 20, 2017 | 1730 | 1739 | 1721 | 1732 | 0 | +1.92(+0.11%) |
Oct 19, 2017 | 1722 | 1732 | 1717 | 1730 | 0 | +12.06(+0.70%) |
Oct 18, 2017 | 1719 | 1727 | 1708 | 1718 | 0 | -1.81(-0.11%) |
Oct 17, 2017 | 1704 | 1731 | 1693 | 1720 | 0 | +21.44(+1.26%) |
Oct 16, 2017 | 1710 | 1722 | 1671 | 1698 | 0 | -15.78(-0.92%) |
Oct 13, 2017 | 1745 | 1754 | 1702 | 1714 | 0 | -29.42(-1.69%) |
Oct 12, 2017 | 1749 | 1765 | 1727 | 1743 | 0 | -5.07(-0.29%) |
Oct 11, 2017 | 1737 | 1756 | 1734 | 1749 | 0 | +7.04(+0.40%) |
Oct 10, 2017 | 1728 | 1745 | 1723 | 1741 | 0 | +16.37(+0.95%) |
Oct 09, 2017 | 1726 | 1733 | 1720 | 1725 | 0 | +0.72(+0.04%) |
Oct 06, 2017 | 1722 | 1730 | 1714 | 1724 | 0 | -4.31(-0.25%) |
Oct 05, 2017 | 1726 | 1733 | 1715 | 1729 | 0 | +2.78(+0.16%) |
Oct 04, 2017 | 1710 | 1727 | 1704 | 1726 | 0 | +17.58(+1.03%) |
Oct 03, 2017 | 1716 | 1718 | 1697 | 1708 | 0 | -8.13(-0.47%) |
Oct 02, 2017 | 1712 | 1726 | 1703 | 1716 | 0 | +9.39(+0.55%) |
Sep 29, 2017 | 1709 | 1719 | 1700 | 1707 | 0 | -2.94(-0.17%) |
Sep 28, 2017 | 1700 | 1716 | 1690 | 1710 | 0 | +3.78(+0.22%) |
Sep 27, 2017 | 1720 | 1728 | 1695 | 1706 | 0 | -22.99(-1.33%) |
Sep 26, 2017 | 1730 | 1738 | 1719 | 1729 | 0 | -6.53(-0.38%) |
Sep 25, 2017 | 1719 | 1739 | 1714 | 1736 | 0 | +17.34(+1.01%) |
Sep 22, 2017 | 1737 | 1739 | 1714 | 1718 | 0 | -12.10(-0.70%) |
Sep 21, 2017 | 1728 | 1742 | 1722 | 1731 | 0 | +3.65(+0.21%) |
Sep 20, 2017 | 1744 | 1747 | 1720 | 1727 | 0 | -12.28(-0.71%) |
Sep 19, 2017 | 1745 | 1750 | 1734 | 1739 | 0 | -4.57(-0.26%) |
Sep 18, 2017 | 1758 | 1762 | 1732 | 1744 | 0 | -15.37(-0.87%) |
Sep 15, 2017 | 1758 | 1771 | 1749 | 1759 | 0 | -0.94(-0.05%) |
Sep 14, 2017 | 1744 | 1761 | 1738 | 1760 | 0 | +13.62(+0.78%) |
Sep 13, 2017 | 1755 | 1760 | 1744 | 1746 | 0 | -10.38(-0.59%) |
Sep 12, 2017 | 1785 | 1787 | 1748 | 1757 | 0 | -31.69(-1.77%) |
Sep 11, 2017 | 1772 | 1791 | 1768 | 1788 | 0 | +16.22(+0.92%) |
Sep 08, 2017 | 1762 | 1776 | 1756 | 1772 | 0 | +7.86(+0.45%) |
Sep 07, 2017 | 1753 | 1767 | 1748 | 1764 | 0 | +13.99(+0.80%) |
Sep 06, 2017 | 1759 | 1764 | 1746 | 1750 | 0 | -7.25(-0.41%) |
Sep 05, 2017 | 1760 | 1764 | 1750 | 1758 | 0 | +0.45(+0.03%) |