Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1611 | 1611 | 1611 | 1611 | 0 | -4.25(-0.26%) |
Dec 28, 2017 | 1616 | 1618 | 1609 | 1615 | 0 | +1.20(+0.07%) |
Dec 27, 2017 | 1620 | 1620 | 1612 | 1614 | 0 | -6.74(-0.42%) |
Dec 26, 2017 | 1618 | 1624 | 1614 | 1621 | 0 | +4.85(+0.30%) |
Dec 22, 2017 | 1611 | 1619 | 1606 | 1616 | 0 | +4.91(+0.30%) |
Dec 21, 2017 | 1616 | 1617 | 1606 | 1611 | 0 | -3.91(-0.24%) |
Dec 20, 2017 | 1608 | 1618 | 1602 | 1615 | 0 | +9.63(+0.60%) |
Dec 19, 2017 | 1604 | 1613 | 1597 | 1605 | 0 | +1.33(+0.08%) |
Dec 18, 2017 | 1604 | 1607 | 1599 | 1604 | 0 | +4.60(+0.29%) |
Dec 15, 2017 | 1599 | 1603 | 1590 | 1599 | 0 | +3.53(+0.22%) |
Dec 14, 2017 | 1595 | 1601 | 1588 | 1596 | 0 | -1.32(-0.08%) |
Dec 13, 2017 | 1576 | 1603 | 1576 | 1597 | 0 | +21.58(+1.37%) |
Dec 12, 2017 | 1577 | 1579 | 1572 | 1576 | 0 | -1.66(-0.11%) |
Dec 11, 2017 | 1573 | 1585 | 1570 | 1577 | 0 | +6.08(+0.39%) |
Dec 08, 2017 | 1567 | 1580 | 1566 | 1571 | 0 | +5.07(+0.32%) |
Dec 07, 2017 | 1562 | 1571 | 1559 | 1566 | 0 | -3.43(-0.22%) |
Dec 06, 2017 | 1571 | 1577 | 1568 | 1570 | 0 | -5.00(-0.32%) |
Dec 05, 2017 | 1579 | 1581 | 1572 | 1575 | 0 | -6.81(-0.43%) |
Dec 04, 2017 | 1580 | 1589 | 1577 | 1581 | 0 | -0.88(-0.06%) |
Dec 01, 2017 | 1586 | 1592 | 1582 | 1582 | 0 | -3.24(-0.20%) |
Nov 30, 2017 | 1587 | 1591 | 1581 | 1585 | 0 | +1.23(+0.08%) |
Nov 29, 2017 | 1587 | 1590 | 1581 | 1584 | 0 | -5.77(-0.36%) |
Nov 28, 2017 | 1592 | 1594 | 1586 | 1590 | 0 | -2.34(-0.15%) |
Nov 27, 2017 | 1594 | 1597 | 1587 | 1592 | 0 | -1.12(-0.07%) |
Nov 24, 2017 | 1598 | 1603 | 1591 | 1593 | 0 | -4.16(-0.26%) |
Nov 22, 2017 | 1600 | 1604 | 1593 | 1598 | 0 | +4.50(+0.28%) |
Nov 21, 2017 | 1589 | 1597 | 1587 | 1593 | 0 | +4.10(+0.26%) |
Nov 20, 2017 | 1592 | 1598 | 1585 | 1589 | 0 | -4.95(-0.31%) |
Nov 17, 2017 | 1591 | 1599 | 1586 | 1594 | 0 | +5.22(+0.33%) |
Nov 16, 2017 | 1594 | 1594 | 1585 | 1589 | 0 | -0.92(-0.06%) |
Nov 15, 2017 | 1581 | 1593 | 1576 | 1590 | 0 | +10.71(+0.68%) |
Nov 14, 2017 | 1584 | 1591 | 1571 | 1579 | 0 | -6.99(-0.44%) |
Nov 13, 2017 | 1593 | 1596 | 1580 | 1586 | 0 | -5.09(-0.32%) |
Nov 10, 2017 | 1605 | 1608 | 1588 | 1591 | 0 | -12.88(-0.80%) |
Nov 09, 2017 | 1628 | 1632 | 1590 | 1604 | 0 | -27.57(-1.69%) |
Nov 08, 2017 | 1638 | 1642 | 1627 | 1632 | 0 | +4.03(+0.25%) |
Nov 07, 2017 | 1632 | 1637 | 1623 | 1627 | 0 | -2.26(-0.14%) |
Nov 06, 2017 | 1624 | 1633 | 1623 | 1630 | 0 | +6.91(+0.43%) |
Nov 03, 2017 | 1632 | 1636 | 1621 | 1623 | 0 | -9.09(-0.56%) |
Nov 02, 2017 | 1634 | 1642 | 1630 | 1632 | 0 | +0.09(+0.01%) |
Nov 01, 2017 | 1638 | 1643 | 1629 | 1632 | 0 | -1.86(-0.11%) |
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%) |