Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1344 | 1346 | 1260 | 1288 | 81 | -14.00(-1.08%) |
Oct 30, 2017 | 1288 | 1358 | 1246 | 1302 | 146 | +84.00(+6.90%) |
Oct 27, 2017 | 1205 | 1260 | 1176 | 1218 | 68 | +14.00(+1.16%) |
Oct 26, 2017 | 1177 | 1260 | 1148 | 1204 | 71 | +14.00(+1.18%) |
Oct 25, 2017 | 1148 | 1228 | 1148 | 1190 | 45 | +6.86(+0.58%) |
Oct 24, 2017 | 1224 | 1232 | 1162 | 1183 | 23 | -34.86(-2.86%) |
Oct 23, 2017 | 1218 | 1260 | 1190 | 1218 | 108 | +0.42(+0.03%) |
Oct 20, 2017 | 1232 | 1260 | 1218 | 1218 | 30 | -14.42(-1.17%) |
Oct 19, 2017 | 1233 | 1288 | 1218 | 1232 | 25 | -14.14(-1.13%) |
Oct 18, 2017 | 1193 | 1302 | 1193 | 1246 | 46 | +28.14(+2.31%) |
Oct 17, 2017 | 1190 | 1218 | 1176 | 1218 | 57 | +38.50(+3.26%) |
Oct 16, 2017 | 1232 | 1330 | 1180 | 1180 | 58 | -52.50(-4.26%) |
Oct 13, 2017 | 1271 | 1273 | 1162 | 1232 | 63 | -42.00(-3.30%) |
Oct 12, 2017 | 1232 | 1288 | 1232 | 1274 | 36 | +42.00(+3.41%) |
Oct 11, 2017 | 1280 | 1316 | 1190 | 1232 | 64 | -70.14(-5.39%) |
Oct 10, 2017 | 1372 | 1372 | 1288 | 1302 | 27 | -27.86(-2.09%) |
Oct 09, 2017 | 1358 | 1372 | 1260 | 1330 | 75 | -42.00(-3.06%) |
Oct 06, 2017 | 1351 | 1397 | 1302 | 1372 | 65 | -14.00(-1.01%) |
Oct 05, 2017 | 1372 | 1386 | 1337 | 1386 | 105 | +21.00(+1.54%) |
Oct 04, 2017 | 1386 | 1414 | 1344 | 1365 | 144 | -6.86(-0.50%) |
Oct 03, 2017 | 1316 | 1373 | 1302 | 1372 | 339 | +69.86(+5.37%) |
Oct 02, 2017 | 1316 | 1316 | 1250 | 1302 | 32 | +28.00(+2.20%) |
Sep 29, 2017 | 1316 | 1316 | 1246 | 1274 | 99 | -13.72(-1.07%) |
Sep 28, 2017 | 1246 | 1316 | 1232 | 1288 | 205 | +55.72(+4.52%) |
Sep 27, 2017 | 1204 | 1246 | 1195 | 1232 | 93 | +36.68(+3.07%) |
Sep 26, 2017 | 1190 | 1198 | 1162 | 1195 | 33 | +10.78(+0.91%) |
Sep 25, 2017 | 1148 | 1120 | 1185 | 46 | +36.54(+3.18%) | |
Sep 22, 2017 | 1161 | 1190 | 1120 | 1148 | 54 | -42.00(-3.53%) |
Sep 21, 2017 | 1177 | 1190 | 1148 | 1190 | 86 | +0.00(+0.00%) |
Sep 20, 2017 | 1190 | 1232 | 1166 | 1190 | 79 | -2.80(-0.23%) |
Sep 19, 2017 | 1232 | 1232 | 1162 | 1193 | 113 | -25.20(-2.07%) |
Sep 18, 2017 | 1246 | 1260 | 1190 | 1218 | 114 | +0.00(+0.00%) |
Sep 15, 2017 | 1204 | 1218 | 1162 | 1218 | 114 | +14.00(+1.16%) |
Sep 14, 2017 | 1176 | 1218 | 1176 | 1204 | 95 | +14.00(+1.18%) |
Sep 13, 2017 | 1191 | 1218 | 1176 | 1190 | 128 | -14.14(-1.17%) |
Sep 12, 2017 | 1204 | 1218 | 1176 | 1204 | 43 | -27.86(-2.26%) |
Sep 11, 2017 | 1260 | 1260 | 1218 | 1232 | 68 | -10.78(-0.87%) |
Sep 08, 2017 | 1246 | 1260 | 1204 | 1243 | 20 | +10.92(+0.89%) |
Sep 07, 2017 | 1204 | 1260 | 1177 | 1232 | 135 | +29.40(+2.44%) |
Sep 06, 2017 | 1190 | 1204 | 1162 | 1202 | 37 | +12.60(+1.06%) |
Sep 05, 2017 | 1177 | 1204 | 1177 | 1190 | 25 | -12.18(-1.01%) |
Sep 01, 2017 | 1190 | 1227 | 1162 | 1202 | 26 | -1.96(-0.16%) |
Aug 31, 2017 | 1190 | 1204 | 1169 | 1204 | 59 | +2.80(+0.23%) |
Aug 30, 2017 | 1190 | 1257 | 1162 | 1201 | 32 | -29.40(-2.39%) |
Aug 29, 2017 | 1148 | 1372 | 1148 | 1231 | 44 | +40.60(+3.41%) |
Aug 28, 2017 | 1222 | 1246 | 1176 | 1190 | 83 | +0.00(+0.00%) |
Aug 25, 2017 | 1274 | 1274 | 1176 | 1190 | 30 | -55.86(-4.48%) |
Aug 24, 2017 | 1288 | 1288 | 1195 | 1246 | 52 | +27.86(+2.29%) |
Aug 23, 2017 | 1176 | 1218 | 1176 | 1218 | 56 | +42.00(+3.57%) |
Aug 22, 2017 | 1231 | 1231 | 1176 | 1176 | 107 | -11.20(-0.94%) |
Aug 21, 2017 | 1232 | 1246 | 1174 | 1187 | 157 | -44.80(-3.64%) |
Aug 18, 2017 | 1232 | 1260 | 1176 | 1232 | 1,156 | -28.00(-2.22%) |
Aug 17, 2017 | 1092 | 1274 | 1088 | 1260 | 466 | +182.00(+16.88%) |
Aug 16, 2017 | 994.00 | 1078 | 994.00 | 1078 | 462 | +70.14(+6.96%) |
Aug 15, 2017 | 1134 | 1148 | 980.00 | 1008 | 914 | -154.14(-13.27%) |
Aug 14, 2017 | 1145 | 1162 | 1121 | 1162 | 74 | +1.68(+0.14%) |
Aug 11, 2017 | 1148 | 1176 | 1122 | 1160 | 185 | -5.04(-0.43%) |
Aug 10, 2017 | 1190 | 1190 | 1162 | 1165 | 107 | -24.64(-2.07%) |
Aug 09, 2017 | 1190 | 1218 | 1190 | 1190 | 90 | -56.00(-4.49%) |
Aug 08, 2017 | 1162 | 1246 | 1120 | 1246 | 195 | +0.00(+0.00%) |
Aug 07, 2017 | 1274 | 1274 | 1246 | 1246 | 35 | -21.00(-1.66%) |
Aug 04, 2017 | 1294 | 1302 | 1261 | 1267 | 37 | -8.40(-0.66%) |
Aug 03, 2017 | 1300 | 1330 | 1274 | 1275 | 49 | +12.60(+1.00%) |
Aug 02, 2017 | 1232 | 1288 | 1218 | 1263 | 156 | +58.94(+4.90%) |