Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2290 | 2308 | 2280 | 2297 | 0 | +0.80(+0.03%) |
Nov 29, 2017 | 2323 | 2329 | 2287 | 2296 | 0 | -28.62(-1.23%) |
Nov 28, 2017 | 2297 | 2331 | 2293 | 2325 | 0 | +24.35(+1.06%) |
Nov 27, 2017 | 2298 | 2310 | 2288 | 2301 | 0 | -5.05(-0.22%) |
Nov 24, 2017 | 2298 | 2311 | 2287 | 2306 | 0 | +18.63(+0.81%) |
Nov 22, 2017 | 2297 | 2305 | 2276 | 2287 | 0 | -13.37(-0.58%) |
Nov 21, 2017 | 2295 | 2317 | 2281 | 2301 | 0 | +14.57(+0.64%) |
Nov 20, 2017 | 2279 | 2294 | 2274 | 2286 | 0 | +8.22(+0.36%) |
Nov 17, 2017 | 2271 | 2291 | 2261 | 2278 | 0 | -4.85(-0.21%) |
Nov 16, 2017 | 2281 | 2304 | 2264 | 2283 | 0 | +37.17(+1.66%) |
Nov 15, 2017 | 2250 | 2259 | 2234 | 2245 | 0 | -18.29(-0.81%) |
Nov 14, 2017 | 2258 | 2275 | 2250 | 2264 | 0 | -13.72(-0.60%) |
Nov 13, 2017 | 2266 | 2283 | 2251 | 2277 | 0 | +3.14(+0.14%) |
Nov 10, 2017 | 2270 | 2288 | 2257 | 2274 | 0 | -6.02(-0.26%) |
Nov 09, 2017 | 2271 | 2299 | 2254 | 2280 | 0 | -14.97(-0.65%) |
Nov 08, 2017 | 2292 | 2316 | 2279 | 2295 | 0 | -1.81(-0.08%) |
Nov 07, 2017 | 2287 | 2304 | 2275 | 2297 | 0 | +11.37(+0.50%) |
Nov 06, 2017 | 2277 | 2293 | 2269 | 2286 | 0 | +0.38(+0.02%) |
Nov 03, 2017 | 2293 | 2301 | 2275 | 2285 | 0 | -2.26(-0.10%) |
Nov 02, 2017 | 2278 | 2299 | 2268 | 2288 | 0 | +1.65(+0.07%) |
Nov 01, 2017 | 2311 | 2315 | 2273 | 2286 | 0 | +2.21(+0.10%) |
Oct 31, 2017 | 2301 | 2316 | 2263 | 2284 | 0 | +56.86(+2.55%) |
Oct 30, 2017 | 2237 | 2245 | 2216 | 2227 | 0 | -9.79(-0.44%) |
Oct 27, 2017 | 2229 | 2241 | 2217 | 2237 | 0 | +3.03(+0.14%) |
Oct 26, 2017 | 2235 | 2247 | 2219 | 2234 | 0 | +11.71(+0.53%) |
Oct 25, 2017 | 2239 | 2245 | 2209 | 2222 | 0 | -17.49(-0.78%) |
Oct 24, 2017 | 2233 | 2250 | 2222 | 2239 | 0 | +1.76(+0.08%) |
Oct 23, 2017 | 2245 | 2253 | 2229 | 2238 | 0 | +8.37(+0.38%) |
Oct 20, 2017 | 2226 | 2241 | 2218 | 2229 | 0 | +12.01(+0.54%) |
Oct 19, 2017 | 2198 | 2222 | 2192 | 2217 | 0 | +12.72(+0.58%) |
Oct 18, 2017 | 2204 | 2219 | 2192 | 2205 | 0 | -5.76(-0.26%) |
Oct 17, 2017 | 2212 | 2223 | 2203 | 2210 | 0 | -4.62(-0.21%) |
Oct 16, 2017 | 2216 | 2223 | 2206 | 2215 | 0 | +4.68(+0.21%) |
Oct 13, 2017 | 2211 | 2219 | 2201 | 2210 | 0 | +10.50(+0.48%) |
Oct 12, 2017 | 2190 | 2207 | 2186 | 2200 | 0 | +4.12(+0.19%) |
Oct 11, 2017 | 2191 | 2200 | 2183 | 2196 | 0 | +2.94(+0.13%) |
Oct 10, 2017 | 2197 | 2200 | 2183 | 2193 | 0 | +7.12(+0.33%) |
Oct 09, 2017 | 2185 | 2192 | 2178 | 2186 | 0 | +1.65(+0.08%) |
Oct 06, 2017 | 2179 | 2192 | 2171 | 2184 | 0 | -1.15(-0.05%) |
Oct 05, 2017 | 2195 | 2199 | 2176 | 2185 | 0 | -5.09(-0.23%) |
Oct 04, 2017 | 2186 | 2199 | 2174 | 2190 | 0 | +2.64(+0.12%) |
Oct 03, 2017 | 2185 | 2194 | 2174 | 2188 | 0 | +9.14(+0.42%) |
Oct 02, 2017 | 2159 | 2185 | 2151 | 2178 | 0 | +22.78(+1.06%) |
Sep 29, 2017 | 2149 | 2164 | 2141 | 2156 | 0 | +1.85(+0.09%) |
Sep 28, 2017 | 2142 | 2161 | 2132 | 2154 | 0 | +4.95(+0.23%) |
Sep 27, 2017 | 2134 | 2155 | 2127 | 2149 | 0 | +16.37(+0.77%) |
Sep 26, 2017 | 2136 | 2144 | 2123 | 2132 | 0 | -4.56(-0.21%) |
Sep 25, 2017 | 2143 | 2150 | 2128 | 2137 | 0 | -10.47(-0.49%) |
Sep 22, 2017 | 2146 | 2155 | 2136 | 2147 | 0 | +5.48(+0.26%) |
Sep 21, 2017 | 2145 | 2152 | 2137 | 2142 | 0 | +1.36(+0.06%) |
Sep 20, 2017 | 2141 | 2149 | 2127 | 2141 | 0 | -0.86(-0.04%) |
Sep 19, 2017 | 2136 | 2146 | 2128 | 2141 | 0 | +10.14(+0.48%) |
Sep 18, 2017 | 2122 | 2138 | 2116 | 2131 | 0 | +14.11(+0.67%) |
Sep 15, 2017 | 2115 | 2129 | 2105 | 2117 | 0 | +0.23(+0.01%) |
Sep 14, 2017 | 2103 | 2120 | 2097 | 2117 | 0 | +4.55(+0.22%) |
Sep 13, 2017 | 2115 | 2124 | 2100 | 2112 | 0 | +16.53(+0.79%) |
Sep 12, 2017 | 2089 | 2102 | 2081 | 2096 | 0 | +18.82(+0.91%) |
Sep 11, 2017 | 2062 | 2086 | 2055 | 2077 | 0 | +35.47(+1.74%) |
Sep 08, 2017 | 2026 | 2053 | 2021 | 2042 | 0 | +16.28(+0.80%) |
Sep 07, 2017 | 2023 | 2031 | 2011 | 2025 | 0 | +12.87(+0.64%) |
Sep 06, 2017 | 2015 | 2023 | 2005 | 2012 | 0 | +2.27(+0.11%) |
Sep 05, 2017 | 2019 | 2027 | 2002 | 2010 | 0 | +1.80(+0.09%) |