Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1083 | 1095 | 1074 | 1083 | 0 | +1.98(+0.18%) |
Oct 30, 2017 | 1087 | 1095 | 1073 | 1081 | 0 | -7.90(-0.73%) |
Oct 27, 2017 | 1089 | 1101 | 1072 | 1089 | 0 | +3.48(+0.32%) |
Oct 26, 2017 | 1085 | 1102 | 1070 | 1086 | 0 | +4.20(+0.39%) |
Oct 25, 2017 | 1088 | 1098 | 1070 | 1082 | 0 | -9.27(-0.85%) |
Oct 24, 2017 | 1091 | 1101 | 1081 | 1091 | 0 | +1.43(+0.13%) |
Oct 23, 2017 | 1097 | 1103 | 1084 | 1089 | 0 | -6.25(-0.57%) |
Oct 20, 2017 | 1096 | 1105 | 1086 | 1096 | 0 | +5.30(+0.49%) |
Oct 19, 2017 | 1089 | 1096 | 1083 | 1090 | 0 | -2.76(-0.25%) |
Oct 18, 2017 | 1094 | 1104 | 1085 | 1093 | 0 | +1.31(+0.12%) |
Oct 17, 2017 | 1091 | 1103 | 1082 | 1092 | 0 | +0.82(+0.08%) |
Oct 16, 2017 | 1093 | 1101 | 1083 | 1091 | 0 | -1.27(-0.12%) |
Oct 13, 2017 | 1093 | 1102 | 1084 | 1092 | 0 | +2.86(+0.26%) |
Oct 12, 2017 | 1090 | 1099 | 1080 | 1089 | 0 | -2.08(-0.19%) |
Oct 11, 2017 | 1092 | 1100 | 1082 | 1091 | 0 | -0.04(-0.00%) |
Oct 10, 2017 | 1095 | 1103 | 1084 | 1091 | 0 | +0.92(+0.08%) |
Oct 09, 2017 | 1099 | 1104 | 1084 | 1091 | 0 | -7.81(-0.71%) |
Oct 06, 2017 | 1097 | 1107 | 1088 | 1098 | 0 | -0.65(-0.06%) |
Oct 05, 2017 | 1096 | 1107 | 1088 | 1099 | 0 | +4.86(+0.44%) |
Oct 04, 2017 | 1093 | 1104 | 1086 | 1094 | 0 | +0.96(+0.09%) |
Oct 03, 2017 | 1089 | 1100 | 1081 | 1093 | 0 | +5.63(+0.52%) |
Oct 02, 2017 | 1084 | 1095 | 1075 | 1088 | 0 | +3.76(+0.35%) |
Sep 29, 2017 | 1082 | 1092 | 1075 | 1084 | 0 | +2.42(+0.22%) |
Sep 28, 2017 | 1079 | 1089 | 1071 | 1081 | 0 | -0.22(-0.02%) |
Sep 27, 2017 | 1077 | 1090 | 1067 | 1082 | 0 | +9.35(+0.87%) |
Sep 26, 2017 | 1072 | 1082 | 1063 | 1072 | 0 | +2.42(+0.23%) |
Sep 25, 2017 | 1070 | 1080 | 1059 | 1070 | 0 | -0.42(-0.04%) |
Sep 22, 2017 | 1065 | 1077 | 1059 | 1070 | 0 | +4.92(+0.46%) |
Sep 21, 2017 | 1066 | 1074 | 1057 | 1065 | 0 | -1.04(-0.10%) |
Sep 20, 2017 | 1064 | 1075 | 1056 | 1066 | 0 | +2.23(+0.21%) |
Sep 19, 2017 | 1067 | 1075 | 1056 | 1064 | 0 | -2.09(-0.20%) |
Sep 18, 2017 | 1068 | 1077 | 1059 | 1066 | 0 | -0.07(-0.01%) |
Sep 15, 2017 | 1065 | 1075 | 1055 | 1066 | 0 | -4.68(-0.44%) |
Sep 14, 2017 | 1075 | 1082 | 1063 | 1071 | 0 | -6.51(-0.60%) |
Sep 13, 2017 | 1073 | 1085 | 1066 | 1078 | 0 | +3.97(+0.37%) |
Sep 12, 2017 | 1069 | 1081 | 1062 | 1074 | 0 | +6.11(+0.57%) |
Sep 11, 2017 | 1064 | 1076 | 1056 | 1067 | 0 | +8.83(+0.83%) |
Sep 08, 2017 | 1057 | 1068 | 1048 | 1059 | 0 | +0.75(+0.07%) |
Sep 07, 2017 | 1061 | 1070 | 1047 | 1058 | 0 | +0.55(+0.05%) |
Sep 06, 2017 | 1055 | 1066 | 1045 | 1057 | 0 | +6.04(+0.57%) |
Sep 05, 2017 | 1056 | 1065 | 1042 | 1051 | 0 | -6.96(-0.66%) |
Sep 01, 2017 | 1057 | 1066 | 1050 | 1058 | 0 | +1.96(+0.19%) |
Aug 31, 2017 | 1051 | 1063 | 1045 | 1056 | 0 | +7.52(+0.72%) |
Aug 30, 2017 | 1042 | 1055 | 1036 | 1049 | 0 | +7.24(+0.70%) |
Aug 29, 2017 | 1036 | 1048 | 1029 | 1041 | 0 | -1.10(-0.11%) |
Aug 28, 2017 | 1044 | 1051 | 1034 | 1043 | 0 | +1.62(+0.16%) |
Aug 25, 2017 | 1037 | 1049 | 1030 | 1041 | 0 | +7.86(+0.76%) |
Aug 24, 2017 | 1041 | 1048 | 1027 | 1033 | 0 | -1.47(-0.14%) |
Aug 23, 2017 | 1036 | 1044 | 1027 | 1035 | 0 | -7.48(-0.72%) |
Aug 22, 2017 | 1036 | 1049 | 1031 | 1042 | 0 | +9.14(+0.88%) |
Aug 21, 2017 | 1032 | 1041 | 1023 | 1033 | 0 | +1.88(+0.18%) |
Aug 18, 2017 | 1032 | 1042 | 1023 | 1031 | 0 | -3.34(-0.32%) |
Aug 17, 2017 | 1048 | 1055 | 1032 | 1034 | 0 | -15.63(-1.49%) |
Aug 16, 2017 | 1050 | 1060 | 1042 | 1050 | 0 | +2.83(+0.27%) |
Aug 15, 2017 | 1056 | 1062 | 1040 | 1047 | 0 | -10.14(-0.96%) |
Aug 14, 2017 | 1058 | 1067 | 1049 | 1057 | 0 | +6.22(+0.59%) |
Aug 11, 2017 | 1045 | 1060 | 1038 | 1051 | 0 | +3.72(+0.36%) |
Aug 10, 2017 | 1059 | 1065 | 1043 | 1047 | 0 | -16.84(-1.58%) |
Aug 09, 2017 | 1063 | 1073 | 1052 | 1064 | 0 | -5.40(-0.50%) |
Aug 08, 2017 | 1074 | 1084 | 1062 | 1070 | 0 | -4.93(-0.46%) |
Aug 07, 2017 | 1075 | 1084 | 1065 | 1075 | 0 | +0.73(+0.07%) |
Aug 04, 2017 | 1072 | 1082 | 1063 | 1074 | 0 | +2.92(+0.27%) |
Aug 03, 2017 | 1073 | 1084 | 1062 | 1071 | 0 | -3.35(-0.31%) |
Aug 02, 2017 | 1079 | 1086 | 1063 | 1074 | 0 | -7.64(-0.71%) |