Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1609 | 1624 | 1600 | 1620 | 0 | +11.43(+0.71%) |
Sep 28, 2017 | 1611 | 1622 | 1598 | 1609 | 0 | -5.15(-0.32%) |
Sep 27, 2017 | 1601 | 1624 | 1592 | 1614 | 0 | +4.76(+0.30%) |
Sep 26, 2017 | 1618 | 1627 | 1603 | 1609 | 0 | -22.24(-1.36%) |
Sep 25, 2017 | 1638 | 1652 | 1623 | 1631 | 0 | -7.83(-0.48%) |
Sep 22, 2017 | 1640 | 1649 | 1626 | 1639 | 0 | +1.87(+0.11%) |
Sep 21, 2017 | 1638 | 1648 | 1629 | 1637 | 0 | +2.60(+0.16%) |
Sep 20, 2017 | 1630 | 1648 | 1621 | 1635 | 0 | +7.25(+0.45%) |
Sep 19, 2017 | 1634 | 1639 | 1618 | 1627 | 0 | -2.02(-0.12%) |
Sep 18, 2017 | 1643 | 1649 | 1619 | 1629 | 0 | -5.60(-0.34%) |
Sep 15, 2017 | 1644 | 1653 | 1627 | 1635 | 0 | -6.19(-0.38%) |
Sep 14, 2017 | 1650 | 1659 | 1629 | 1641 | 0 | -15.46(-0.93%) |
Sep 13, 2017 | 1654 | 1670 | 1642 | 1657 | 0 | +0.73(+0.04%) |
Sep 12, 2017 | 1661 | 1669 | 1634 | 1656 | 0 | +3.79(+0.23%) |
Sep 11, 2017 | 1646 | 1669 | 1628 | 1652 | 0 | +31.46(+1.94%) |
Sep 08, 2017 | 1620 | 1635 | 1611 | 1621 | 0 | -14.90(-0.91%) |
Sep 07, 2017 | 1629 | 1646 | 1617 | 1636 | 0 | +13.81(+0.85%) |
Sep 06, 2017 | 1622 | 1636 | 1612 | 1622 | 0 | +15.40(+0.96%) |
Sep 05, 2017 | 1620 | 1640 | 1567 | 1606 | 0 | -11.20(-0.69%) |
Sep 01, 2017 | 1617 | 1636 | 1602 | 1618 | 0 | +5.82(+0.36%) |
Aug 31, 2017 | 1590 | 1619 | 1582 | 1612 | 0 | +38.29(+2.43%) |
Aug 30, 2017 | 1569 | 1587 | 1561 | 1574 | 0 | +3.66(+0.23%) |
Aug 29, 2017 | 1567 | 1577 | 1557 | 1570 | 0 | -8.16(-0.52%) |
Aug 28, 2017 | 1578 | 1587 | 1563 | 1578 | 0 | +15.16(+0.97%) |
Aug 25, 2017 | 1562 | 1577 | 1554 | 1563 | 0 | +4.65(+0.30%) |
Aug 24, 2017 | 1552 | 1567 | 1541 | 1558 | 0 | +11.18(+0.72%) |
Aug 23, 2017 | 1560 | 1565 | 1542 | 1547 | 0 | -22.66(-1.44%) |
Aug 22, 2017 | 1550 | 1576 | 1540 | 1570 | 0 | +32.12(+2.09%) |
Aug 21, 2017 | 1544 | 1554 | 1529 | 1538 | 0 | -1.53(-0.10%) |
Aug 18, 2017 | 1539 | 1550 | 1531 | 1539 | 0 | -6.19(-0.40%) |
Aug 17, 2017 | 1560 | 1575 | 1544 | 1545 | 0 | -28.82(-1.83%) |
Aug 16, 2017 | 1575 | 1592 | 1538 | 1574 | 0 | +13.22(+0.85%) |
Aug 15, 2017 | 1560 | 1573 | 1549 | 1561 | 0 | +5.31(+0.34%) |
Aug 14, 2017 | 1564 | 1574 | 1550 | 1556 | 0 | -7.37(-0.47%) |
Aug 11, 2017 | 1550 | 1573 | 1541 | 1563 | 0 | +37.29(+2.44%) |
Aug 10, 2017 | 1555 | 1558 | 1522 | 1526 | 0 | -30.60(-1.97%) |
Aug 09, 2017 | 1551 | 1577 | 1536 | 1556 | 0 | +46.79(+3.10%) |
Aug 08, 2017 | 1529 | 1539 | 1506 | 1509 | 0 | -22.35(-1.46%) |
Aug 07, 2017 | 1534 | 1548 | 1518 | 1532 | 0 | -11.80(-0.76%) |
Aug 04, 2017 | 1558 | 1566 | 1532 | 1544 | 0 | -28.85(-1.83%) |
Aug 03, 2017 | 1600 | 1612 | 1561 | 1572 | 0 | -53.63(-3.30%) |
Aug 02, 2017 | 1623 | 1636 | 1609 | 1626 | 0 | +2.26(+0.14%) |
Aug 01, 2017 | 1632 | 1638 | 1615 | 1624 | 0 | -2.04(-0.13%) |
Jul 31, 2017 | 1632 | 1643 | 1619 | 1626 | 0 | -3.08(-0.19%) |
Jul 28, 2017 | 1618 | 1640 | 1609 | 1629 | 0 | +10.79(+0.67%) |
Jul 27, 2017 | 1643 | 1658 | 1600 | 1618 | 0 | -25.51(-1.55%) |
Jul 26, 2017 | 1638 | 1650 | 1627 | 1644 | 0 | +7.52(+0.46%) |
Jul 25, 2017 | 1648 | 1657 | 1629 | 1636 | 0 | +0.37(+0.02%) |
Jul 24, 2017 | 1627 | 1645 | 1619 | 1636 | 0 | -16.53(-1.00%) |
Jul 21, 2017 | 1631 | 1658 | 1622 | 1652 | 0 | +5.33(+0.32%) |
Jul 20, 2017 | 1637 | 1660 | 1627 | 1647 | 0 | +18.52(+1.14%) |
Jul 19, 2017 | 1629 | 1651 | 1619 | 1628 | 0 | +33.28(+2.09%) |
Jul 18, 2017 | 1584 | 1599 | 1574 | 1595 | 0 | +9.50(+0.60%) |
Jul 17, 2017 | 1589 | 1601 | 1575 | 1586 | 0 | -2.64(-0.17%) |
Jul 14, 2017 | 1594 | 1606 | 1577 | 1588 | 0 | -1.80(-0.11%) |
Jul 13, 2017 | 1580 | 1600 | 1566 | 1590 | 0 | +4.72(+0.30%) |
Jul 12, 2017 | 1578 | 1596 | 1568 | 1585 | 0 | +21.15(+1.35%) |
Jul 11, 2017 | 1552 | 1572 | 1545 | 1564 | 0 | +2.26(+0.14%) |
Jul 10, 2017 | 1567 | 1574 | 1552 | 1562 | 0 | -7.38(-0.47%) |
Jul 07, 2017 | 1563 | 1578 | 1554 | 1569 | 0 | +6.74(+0.43%) |
Jul 06, 2017 | 1575 | 1585 | 1547 | 1563 | 0 | -23.52(-1.48%) |
Jul 05, 2017 | 1571 | 1598 | 1560 | 1586 | 0 | +7.60(+0.48%) |
Jul 04, 2017 | 1580 | 1592 | 1573 | 1579 | 0 | +0.00(+0.00%) |