Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1501 | 1521 | 1492 | 1515 | 0 | +15.99(+1.07%) |
Sep 28, 2017 | 1491 | 1509 | 1480 | 1499 | 0 | +5.47(+0.37%) |
Sep 27, 2017 | 1483 | 1503 | 1472 | 1493 | 0 | +29.29(+2.00%) |
Sep 26, 2017 | 1474 | 1486 | 1455 | 1464 | 0 | +0.07(+0.00%) |
Sep 25, 2017 | 1475 | 1489 | 1452 | 1464 | 0 | -21.68(-1.46%) |
Sep 22, 2017 | 1476 | 1493 | 1470 | 1486 | 0 | +3.83(+0.26%) |
Sep 21, 2017 | 1488 | 1495 | 1471 | 1482 | 0 | -7.89(-0.53%) |
Sep 20, 2017 | 1498 | 1507 | 1473 | 1490 | 0 | -9.68(-0.65%) |
Sep 19, 2017 | 1499 | 1510 | 1486 | 1499 | 0 | +6.17(+0.41%) |
Sep 18, 2017 | 1488 | 1505 | 1479 | 1493 | 0 | +11.85(+0.80%) |
Sep 15, 2017 | 1477 | 1492 | 1466 | 1481 | 0 | +6.60(+0.45%) |
Sep 14, 2017 | 1472 | 1486 | 1463 | 1475 | 0 | -2.52(-0.17%) |
Sep 13, 2017 | 1477 | 1487 | 1464 | 1477 | 0 | -1.59(-0.11%) |
Sep 12, 2017 | 1475 | 1489 | 1461 | 1479 | 0 | +8.69(+0.59%) |
Sep 11, 2017 | 1461 | 1478 | 1452 | 1470 | 0 | +21.28(+1.47%) |
Sep 08, 2017 | 1456 | 1465 | 1441 | 1449 | 0 | -7.97(-0.55%) |
Sep 07, 2017 | 1457 | 1467 | 1444 | 1457 | 0 | +5.06(+0.35%) |
Sep 06, 2017 | 1453 | 1464 | 1439 | 1452 | 0 | +3.02(+0.21%) |
Sep 05, 2017 | 1457 | 1466 | 1435 | 1449 | 0 | -13.82(-0.94%) |
Sep 01, 2017 | 1462 | 1474 | 1451 | 1463 | 0 | +3.30(+0.23%) |
Aug 31, 2017 | 1451 | 1465 | 1444 | 1459 | 0 | +11.90(+0.82%) |
Aug 30, 2017 | 1436 | 1452 | 1430 | 1447 | 0 | +13.37(+0.93%) |
Aug 29, 2017 | 1418 | 1439 | 1413 | 1434 | 0 | +5.81(+0.41%) |
Aug 28, 2017 | 1425 | 1436 | 1416 | 1428 | 0 | +6.52(+0.46%) |
Aug 25, 2017 | 1425 | 1435 | 1414 | 1422 | 0 | +0.33(+0.02%) |
Aug 24, 2017 | 1426 | 1433 | 1411 | 1421 | 0 | -0.75(-0.05%) |
Aug 23, 2017 | 1417 | 1432 | 1409 | 1422 | 0 | -2.65(-0.19%) |
Aug 22, 2017 | 1411 | 1430 | 1406 | 1425 | 0 | +20.98(+1.49%) |
Aug 21, 2017 | 1404 | 1416 | 1391 | 1404 | 0 | -4.30(-0.31%) |
Aug 18, 2017 | 1406 | 1422 | 1395 | 1408 | 0 | +1.86(+0.13%) |
Aug 17, 2017 | 1430 | 1438 | 1404 | 1406 | 0 | -30.56(-2.13%) |
Aug 16, 2017 | 1434 | 1446 | 1422 | 1437 | 0 | +9.60(+0.67%) |
Aug 15, 2017 | 1428 | 1438 | 1416 | 1427 | 0 | +2.15(+0.15%) |
Aug 14, 2017 | 1412 | 1433 | 1406 | 1425 | 0 | +27.25(+1.95%) |
Aug 11, 2017 | 1388 | 1406 | 1376 | 1398 | 0 | +8.97(+0.65%) |
Aug 10, 2017 | 1413 | 1419 | 1384 | 1389 | 0 | -33.10(-2.33%) |
Aug 09, 2017 | 1413 | 1430 | 1403 | 1422 | 0 | -2.49(-0.17%) |
Aug 08, 2017 | 1425 | 1443 | 1414 | 1424 | 0 | -2.61(-0.18%) |
Aug 07, 2017 | 1418 | 1433 | 1409 | 1427 | 0 | +12.59(+0.89%) |
Aug 04, 2017 | 1417 | 1429 | 1403 | 1415 | 0 | -1.88(-0.13%) |
Aug 03, 2017 | 1422 | 1430 | 1403 | 1416 | 0 | -4.73(-0.33%) |
Aug 02, 2017 | 1436 | 1443 | 1407 | 1421 | 0 | -3.11(-0.22%) |
Aug 01, 2017 | 1423 | 1435 | 1410 | 1424 | 0 | +5.91(+0.42%) |
Jul 31, 2017 | 1426 | 1441 | 1408 | 1418 | 0 | -4.82(-0.34%) |
Jul 28, 2017 | 1424 | 1438 | 1407 | 1423 | 0 | -9.04(-0.63%) |
Jul 27, 2017 | 1443 | 1460 | 1409 | 1432 | 0 | -5.66(-0.39%) |
Jul 26, 2017 | 1436 | 1448 | 1425 | 1438 | 0 | +4.91(+0.34%) |
Jul 25, 2017 | 1437 | 1445 | 1422 | 1433 | 0 | -7.22(-0.50%) |
Jul 24, 2017 | 1440 | 1450 | 1429 | 1440 | 0 | +2.46(+0.17%) |
Jul 21, 2017 | 1436 | 1448 | 1425 | 1438 | 0 | -2.75(-0.19%) |
Jul 20, 2017 | 1440 | 1450 | 1425 | 1440 | 0 | -2.18(-0.15%) |
Jul 19, 2017 | 1437 | 1452 | 1429 | 1443 | 0 | +9.87(+0.69%) |
Jul 18, 2017 | 1426 | 1438 | 1417 | 1433 | 0 | +2.84(+0.20%) |
Jul 17, 2017 | 1429 | 1439 | 1418 | 1430 | 0 | +0.35(+0.02%) |
Jul 14, 2017 | 1420 | 1436 | 1414 | 1430 | 0 | +13.21(+0.93%) |
Jul 13, 2017 | 1419 | 1430 | 1404 | 1416 | 0 | -1.70(-0.12%) |
Jul 12, 2017 | 1410 | 1425 | 1401 | 1418 | 0 | +17.23(+1.23%) |
Jul 11, 2017 | 1391 | 1407 | 1383 | 1401 | 0 | +11.46(+0.82%) |
Jul 10, 2017 | 1381 | 1397 | 1372 | 1389 | 0 | +9.51(+0.69%) |
Jul 07, 2017 | 1368 | 1388 | 1363 | 1380 | 0 | +14.19(+1.04%) |
Jul 06, 2017 | 1368 | 1380 | 1356 | 1366 | 0 | -12.68(-0.92%) |
Jul 05, 2017 | 1369 | 1387 | 1359 | 1378 | 0 | +14.51(+1.06%) |
Jul 04, 2017 | 1380 | 1389 | 1356 | 1364 | 0 | +0.00(+0.00%) |