Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2632 | 2648 | 2618 | 2634 | 0 | +5.89(+0.22%) |
Aug 30, 2017 | 2642 | 2646 | 2619 | 2628 | 0 | -16.69(-0.63%) |
Aug 29, 2017 | 2658 | 2670 | 2639 | 2645 | 0 | -12.20(-0.46%) |
Aug 28, 2017 | 2662 | 2672 | 2649 | 2657 | 0 | -0.40(-0.02%) |
Aug 25, 2017 | 2662 | 2676 | 2647 | 2658 | 0 | +4.82(+0.18%) |
Aug 24, 2017 | 2654 | 2663 | 2638 | 2653 | 0 | +3.78(+0.14%) |
Aug 23, 2017 | 2653 | 2662 | 2640 | 2649 | 0 | -5.63(-0.21%) |
Aug 22, 2017 | 2661 | 2665 | 2641 | 2655 | 0 | -1.81(-0.07%) |
Aug 21, 2017 | 2642 | 2661 | 2636 | 2656 | 0 | +17.88(+0.68%) |
Aug 18, 2017 | 2628 | 2658 | 2618 | 2639 | 0 | +3.42(+0.13%) |
Aug 17, 2017 | 2654 | 2667 | 2633 | 2635 | 0 | -20.41(-0.77%) |
Aug 16, 2017 | 2664 | 2679 | 2652 | 2656 | 0 | -9.42(-0.35%) |
Aug 15, 2017 | 2653 | 2676 | 2641 | 2665 | 0 | +3.11(+0.12%) |
Aug 14, 2017 | 2637 | 2666 | 2625 | 2662 | 0 | +26.87(+1.02%) |
Aug 11, 2017 | 2653 | 2664 | 2616 | 2635 | 0 | -30.07(-1.13%) |
Aug 10, 2017 | 2671 | 2684 | 2656 | 2665 | 0 | -14.74(-0.55%) |
Aug 09, 2017 | 2668 | 2687 | 2657 | 2680 | 0 | +8.78(+0.33%) |
Aug 08, 2017 | 2662 | 2685 | 2654 | 2671 | 0 | +4.21(+0.16%) |
Aug 07, 2017 | 2662 | 2684 | 2646 | 2667 | 0 | +2.50(+0.09%) |
Aug 04, 2017 | 2645 | 2677 | 2641 | 2664 | 0 | +17.33(+0.65%) |
Aug 03, 2017 | 2647 | 2672 | 2608 | 2647 | 0 | -17.38(-0.65%) |
Aug 02, 2017 | 2661 | 2685 | 2637 | 2664 | 0 | -4.33(-0.16%) |
Aug 01, 2017 | 2652 | 2675 | 2639 | 2669 | 0 | +20.47(+0.77%) |
Jul 31, 2017 | 2654 | 2665 | 2632 | 2648 | 0 | -4.90(-0.18%) |
Jul 28, 2017 | 2632 | 2659 | 2620 | 2653 | 0 | +23.12(+0.88%) |
Jul 27, 2017 | 2657 | 2662 | 2607 | 2630 | 0 | -25.32(-0.95%) |
Jul 26, 2017 | 2634 | 2662 | 2627 | 2655 | 0 | +15.10(+0.57%) |
Jul 25, 2017 | 2634 | 2647 | 2623 | 2640 | 0 | +5.79(+0.22%) |
Jul 24, 2017 | 2670 | 2671 | 2630 | 2634 | 0 | -39.87(-1.49%) |
Jul 21, 2017 | 2651 | 2677 | 2637 | 2674 | 0 | +33.79(+1.28%) |
Jul 20, 2017 | 2619 | 2649 | 2609 | 2641 | 0 | +32.65(+1.25%) |
Jul 19, 2017 | 2597 | 2612 | 2586 | 2608 | 0 | +15.41(+0.59%) |
Jul 18, 2017 | 2575 | 2600 | 2568 | 2592 | 0 | +17.00(+0.66%) |
Jul 17, 2017 | 2561 | 2581 | 2550 | 2575 | 0 | +14.72(+0.57%) |
Jul 14, 2017 | 2560 | 2579 | 2548 | 2561 | 0 | +14.31(+0.56%) |
Jul 13, 2017 | 2567 | 2572 | 2535 | 2546 | 0 | -20.23(-0.79%) |
Jul 12, 2017 | 2567 | 2591 | 2556 | 2567 | 0 | +22.31(+0.88%) |
Jul 11, 2017 | 2550 | 2559 | 2529 | 2544 | 0 | -3.11(-0.12%) |
Jul 10, 2017 | 2559 | 2568 | 2544 | 2547 | 0 | -6.75(-0.26%) |
Jul 07, 2017 | 2546 | 2567 | 2537 | 2554 | 0 | +12.82(+0.50%) |
Jul 06, 2017 | 2547 | 2561 | 2531 | 2541 | 0 | -15.32(-0.60%) |
Jul 05, 2017 | 2570 | 2577 | 2541 | 2557 | 0 | -13.87(-0.54%) |
Jul 03, 2017 | 2576 | 2590 | 2558 | 2571 | 0 | +4.56(+0.18%) |
Jun 30, 2017 | 2569 | 2594 | 2559 | 2566 | 0 | -1.37(-0.05%) |
Jun 29, 2017 | 2585 | 2593 | 2541 | 2567 | 0 | -30.25(-1.16%) |
Jun 28, 2017 | 2616 | 2632 | 2590 | 2598 | 0 | -7.87(-0.30%) |
Jun 27, 2017 | 2633 | 2639 | 2593 | 2606 | 0 | -34.63(-1.31%) |
Jun 26, 2017 | 2636 | 2663 | 2627 | 2640 | 0 | +2.17(+0.08%) |
Jun 23, 2017 | 2628 | 2655 | 2623 | 2638 | 0 | +6.44(+0.24%) |
Jun 22, 2017 | 2624 | 2645 | 2609 | 2632 | 0 | +7.58(+0.29%) |
Jun 21, 2017 | 2644 | 2650 | 2613 | 2624 | 0 | -24.02(-0.91%) |
Jun 20, 2017 | 2657 | 2664 | 2637 | 2648 | 0 | -9.13(-0.34%) |
Jun 19, 2017 | 2703 | 2708 | 2648 | 2657 | 0 | -43.16(-1.60%) |
Jun 16, 2017 | 2678 | 2712 | 2663 | 2700 | 0 | +12.73(+0.47%) |
Jun 15, 2017 | 2659 | 2693 | 2651 | 2688 | 0 | +18.71(+0.70%) |
Jun 14, 2017 | 2659 | 2683 | 2642 | 2669 | 0 | +28.61(+1.08%) |
Jun 13, 2017 | 2615 | 2647 | 2608 | 2640 | 0 | +28.05(+1.07%) |
Jun 12, 2017 | 2607 | 2644 | 2594 | 2612 | 0 | +5.29(+0.20%) |
Jun 09, 2017 | 2573 | 2610 | 2562 | 2607 | 0 | +33.57(+1.30%) |
Jun 08, 2017 | 2564 | 2590 | 2540 | 2573 | 0 | -5.83(-0.23%) |
Jun 07, 2017 | 2563 | 2588 | 2559 | 2579 | 0 | +18.60(+0.73%) |
Jun 06, 2017 | 2565 | 2580 | 2550 | 2561 | 0 | -3.63(-0.14%) |
Jun 05, 2017 | 2570 | 2586 | 2559 | 2564 | 0 | -9.15(-0.36%) |
Jun 02, 2017 | 2568 | 2598 | 2558 | 2573 | 0 | +11.59(+0.45%) |