Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2576 | 2578 | 2572 | 2575 | 0 | +2.43(+0.09%) |
Oct 30, 2017 | 2578 | 2580 | 2568 | 2573 | 0 | -8.24(-0.32%) |
Oct 27, 2017 | 2570 | 2583 | 2566 | 2581 | 0 | +20.67(+0.81%) |
Oct 26, 2017 | 2560 | 2567 | 2560 | 2560 | 0 | +3.25(+0.13%) |
Oct 25, 2017 | 2567 | 2567 | 2544 | 2557 | 0 | -11.98(-0.47%) |
Oct 24, 2017 | 2569 | 2572 | 2566 | 2569 | 0 | +4.15(+0.16%) |
Oct 23, 2017 | 2578 | 2578 | 2564 | 2565 | 0 | -10.23(-0.40%) |
Oct 20, 2017 | 2568 | 2575 | 2568 | 2575 | 0 | +13.11(+0.51%) |
Oct 19, 2017 | 2553 | 2562 | 2548 | 2562 | 0 | +0.84(+0.03%) |
Oct 18, 2017 | 2563 | 2564 | 2560 | 2561 | 0 | +1.90(+0.07%) |
Oct 17, 2017 | 2557 | 2560 | 2555 | 2559 | 0 | +1.72(+0.07%) |
Oct 16, 2017 | 2556 | 2559 | 2553 | 2558 | 0 | +4.47(+0.18%) |
Oct 13, 2017 | 2556 | 2558 | 2552 | 2553 | 0 | +2.24(+0.09%) |
Oct 12, 2017 | 2553 | 2555 | 2548 | 2551 | 0 | -4.31(-0.17%) |
Oct 11, 2017 | 2551 | 2555 | 2548 | 2555 | 0 | +4.60(+0.18%) |
Oct 10, 2017 | 2550 | 2555 | 2545 | 2551 | 0 | +5.91(+0.23%) |
Oct 09, 2017 | 2551 | 2552 | 2542 | 2545 | 0 | -4.60(-0.18%) |
Oct 06, 2017 | 2547 | 2549 | 2544 | 2549 | 0 | -2.74(-0.11%) |
Oct 05, 2017 | 2541 | 2553 | 2540 | 2552 | 0 | +14.33(+0.56%) |
Oct 04, 2017 | 2533 | 2541 | 2532 | 2538 | 0 | +3.16(+0.12%) |
Oct 03, 2017 | 2530 | 2535 | 2529 | 2535 | 0 | +5.46(+0.22%) |
Oct 02, 2017 | 2521 | 2529 | 2520 | 2529 | 0 | +9.76(+0.39%) |
Sep 29, 2017 | 2510 | 2519 | 2508 | 2519 | 0 | +9.30(+0.37%) |
Sep 28, 2017 | 2503 | 2511 | 2503 | 2510 | 0 | +3.02(+0.12%) |
Sep 27, 2017 | 2512 | 2496 | 2507 | 0 | +10.20(+0.41%) | |
Sep 26, 2017 | 2501 | 2504 | 2495 | 2497 | 0 | +0.18(+0.01%) |
Sep 25, 2017 | 2499 | 2503 | 2488 | 2497 | 0 | -5.56(-0.22%) |
Sep 22, 2017 | 2497 | 2503 | 2497 | 2502 | 0 | +1.62(+0.06%) |
Sep 21, 2017 | 2507 | 2507 | 2499 | 2501 | 0 | -7.64(-0.30%) |
Sep 20, 2017 | 2507 | 2509 | 2497 | 2508 | 0 | +1.59(+0.06%) |
Sep 19, 2017 | 2506 | 2508 | 2503 | 2507 | 0 | +2.78(+0.11%) |
Sep 18, 2017 | 2503 | 2508 | 2500 | 2504 | 0 | +3.64(+0.15%) |
Sep 15, 2017 | 2496 | 2500 | 2493 | 2500 | 0 | +4.61(+0.18%) |
Sep 14, 2017 | 2495 | 2498 | 2491 | 2496 | 0 | -2.75(-0.11%) |
Sep 13, 2017 | 2494 | 2498 | 2492 | 2498 | 0 | +1.89(+0.08%) |
Sep 12, 2017 | 2492 | 2497 | 2490 | 2496 | 0 | +8.37(+0.34%) |
Sep 11, 2017 | 2475 | 2489 | 2475 | 2488 | 0 | +26.68(+1.08%) |
Sep 08, 2017 | 2462 | 2467 | 2459 | 2461 | 0 | -3.67(-0.15%) |
Sep 07, 2017 | 2468 | 2469 | 2460 | 2465 | 0 | -0.44(-0.02%) |
Sep 06, 2017 | 2464 | 2470 | 2459 | 2466 | 0 | +7.69(+0.31%) |
Sep 05, 2017 | 2470 | 2472 | 2447 | 2458 | 0 | -18.70(-0.76%) |
Sep 01, 2017 | 2477 | 2477 | 2477 | 0 | +4.90(+0.20%) | |
Aug 31, 2017 | 2463 | 2475 | 2463 | 2472 | 0 | +14.06(+0.57%) |
Aug 30, 2017 | 2446 | 2460 | 2444 | 2458 | 0 | +11.29(+0.46%) |
Aug 29, 2017 | 2432 | 2449 | 2428 | 2446 | 0 | +2.06(+0.08%) |
Aug 28, 2017 | 2447 | 2449 | 2439 | 2444 | 0 | +1.19(+0.05%) |
Aug 25, 2017 | 2454 | 2442 | 2443 | 0 | +4.08(+0.17%) | |
Aug 24, 2017 | 2448 | 2450 | 2436 | 2439 | 0 | -5.07(-0.21%) |
Aug 23, 2017 | 2445 | 2449 | 2441 | 2444 | 0 | -8.47(-0.35%) |
Aug 22, 2017 | 2434 | 2455 | 2434 | 2453 | 0 | +24.14(+0.99%) |
Aug 21, 2017 | 2426 | 2431 | 2417 | 2428 | 0 | +2.82(+0.12%) |
Aug 18, 2017 | 2428 | 2440 | 2421 | 2426 | 0 | -4.46(-0.18%) |
Aug 17, 2017 | 2463 | 2465 | 2430 | 2430 | 0 | -38.10(-1.54%) |
Aug 16, 2017 | 2469 | 2475 | 2464 | 2468 | 0 | +3.50(+0.14%) |
Aug 15, 2017 | 2469 | 2469 | 2462 | 2465 | 0 | -1.23(-0.05%) |
Aug 14, 2017 | 2455 | 2468 | 2455 | 2466 | 0 | +24.52(+1.00%) |
Aug 11, 2017 | 2441 | 2448 | 2438 | 2441 | 0 | +3.11(+0.13%) |
Aug 10, 2017 | 2465 | 2465 | 2438 | 2438 | 0 | -35.81(-1.45%) |
Aug 09, 2017 | 2465 | 2474 | 2462 | 2474 | 0 | -0.90(-0.04%) |
Aug 08, 2017 | 2478 | 2491 | 2470 | 2475 | 0 | -5.99(-0.24%) |
Aug 07, 2017 | 2477 | 2481 | 2476 | 2481 | 0 | +4.08(+0.16%) |
Aug 04, 2017 | 2477 | 2480 | 2472 | 2477 | 0 | +4.67(+0.19%) |
Aug 03, 2017 | 2476 | 2476 | 2469 | 2472 | 0 | -5.41(-0.22%) |
Aug 02, 2017 | 2480 | 2480 | 2466 | 2478 | 0 | +1.22(+0.05%) |