Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1413 | 1427 | 1401 | 1413 | 0 | +5.01(+0.36%) |
Oct 30, 2017 | 1415 | 1425 | 1398 | 1408 | 0 | -10.19(-0.72%) |
Oct 27, 2017 | 1416 | 1430 | 1404 | 1418 | 0 | +0.71(+0.05%) |
Oct 26, 2017 | 1414 | 1428 | 1400 | 1417 | 0 | +10.66(+0.76%) |
Oct 25, 2017 | 1419 | 1425 | 1392 | 1407 | 0 | -13.87(-0.98%) |
Oct 24, 2017 | 1414 | 1430 | 1406 | 1420 | 0 | +11.99(+0.85%) |
Oct 23, 2017 | 1414 | 1421 | 1401 | 1408 | 0 | -3.06(-0.22%) |
Oct 20, 2017 | 1404 | 1418 | 1396 | 1411 | 0 | +14.71(+1.05%) |
Oct 19, 2017 | 1390 | 1401 | 1381 | 1397 | 0 | +4.68(+0.34%) |
Oct 18, 2017 | 1389 | 1400 | 1382 | 1392 | 0 | +4.51(+0.33%) |
Oct 17, 2017 | 1389 | 1397 | 1380 | 1388 | 0 | -2.59(-0.19%) |
Oct 16, 2017 | 1391 | 1400 | 1381 | 1390 | 0 | +3.05(+0.22%) |
Oct 13, 2017 | 1392 | 1400 | 1379 | 1387 | 0 | +0.43(+0.03%) |
Oct 12, 2017 | 1382 | 1394 | 1376 | 1387 | 0 | +2.66(+0.19%) |
Oct 11, 2017 | 1382 | 1390 | 1374 | 1384 | 0 | +2.22(+0.16%) |
Oct 10, 2017 | 1389 | 1393 | 1373 | 1382 | 0 | -0.97(-0.07%) |
Oct 09, 2017 | 1385 | 1392 | 1375 | 1383 | 0 | +0.18(+0.01%) |
Oct 06, 2017 | 1378 | 1388 | 1371 | 1383 | 0 | +0.37(+0.03%) |
Oct 05, 2017 | 1383 | 1392 | 1372 | 1382 | 0 | +0.52(+0.04%) |
Oct 04, 2017 | 1379 | 1391 | 1368 | 1382 | 0 | +1.35(+0.10%) |
Oct 03, 2017 | 1376 | 1387 | 1365 | 1380 | 0 | +7.94(+0.58%) |
Oct 02, 2017 | 1363 | 1380 | 1355 | 1372 | 0 | +9.76(+0.72%) |
Sep 29, 2017 | 1360 | 1371 | 1353 | 1363 | 0 | +1.94(+0.14%) |
Sep 28, 2017 | 1353 | 1367 | 1345 | 1361 | 0 | +6.35(+0.47%) |
Sep 27, 2017 | 1349 | 1363 | 1339 | 1354 | 0 | +10.35(+0.77%) |
Sep 26, 2017 | 1345 | 1355 | 1337 | 1344 | 0 | +2.04(+0.15%) |
Sep 25, 2017 | 1342 | 1350 | 1331 | 1342 | 0 | -0.95(-0.07%) |
Sep 22, 2017 | 1340 | 1351 | 1332 | 1343 | 0 | -1.76(-0.13%) |
Sep 21, 2017 | 1347 | 1354 | 1337 | 1345 | 0 | -2.22(-0.16%) |
Sep 20, 2017 | 1341 | 1355 | 1333 | 1347 | 0 | +7.92(+0.59%) |
Sep 19, 2017 | 1336 | 1347 | 1326 | 1339 | 0 | +2.51(+0.19%) |
Sep 18, 2017 | 1330 | 1346 | 1322 | 1336 | 0 | +11.06(+0.83%) |
Sep 15, 2017 | 1319 | 1331 | 1311 | 1325 | 0 | +7.29(+0.55%) |
Sep 14, 2017 | 1316 | 1326 | 1307 | 1318 | 0 | +0.13(+0.01%) |
Sep 13, 2017 | 1319 | 1328 | 1307 | 1318 | 0 | -3.11(-0.24%) |
Sep 12, 2017 | 1314 | 1326 | 1308 | 1321 | 0 | +9.44(+0.72%) |
Sep 11, 2017 | 1311 | 1321 | 1301 | 1312 | 0 | +7.55(+0.58%) |
Sep 08, 2017 | 1290 | 1311 | 1285 | 1304 | 0 | +11.98(+0.93%) |
Sep 07, 2017 | 1296 | 1303 | 1281 | 1292 | 0 | -3.42(-0.26%) |
Sep 06, 2017 | 1297 | 1306 | 1284 | 1296 | 0 | +3.44(+0.27%) |
Sep 05, 2017 | 1301 | 1309 | 1286 | 1292 | 0 | -9.06(-0.70%) |
Sep 01, 2017 | 1301 | 1309 | 1293 | 1301 | 0 | +2.96(+0.23%) |
Aug 31, 2017 | 1296 | 1306 | 1287 | 1298 | 0 | +8.25(+0.64%) |
Aug 30, 2017 | 1280 | 1295 | 1274 | 1290 | 0 | +9.49(+0.74%) |
Aug 29, 2017 | 1270 | 1286 | 1264 | 1280 | 0 | +5.28(+0.41%) |
Aug 28, 2017 | 1274 | 1284 | 1263 | 1275 | 0 | +5.09(+0.40%) |
Aug 25, 2017 | 1270 | 1280 | 1261 | 1270 | 0 | +4.41(+0.35%) |
Aug 24, 2017 | 1273 | 1279 | 1259 | 1266 | 0 | -4.16(-0.33%) |
Aug 23, 2017 | 1272 | 1280 | 1263 | 1270 | 0 | -8.24(-0.64%) |
Aug 22, 2017 | 1267 | 1283 | 1261 | 1278 | 0 | +14.54(+1.15%) |
Aug 21, 2017 | 1264 | 1273 | 1255 | 1264 | 0 | -0.82(-0.06%) |
Aug 18, 2017 | 1263 | 1275 | 1254 | 1264 | 0 | -4.53(-0.36%) |
Aug 17, 2017 | 1286 | 1293 | 1266 | 1269 | 0 | -19.92(-1.55%) |
Aug 16, 2017 | 1288 | 1299 | 1280 | 1289 | 0 | +3.07(+0.24%) |
Aug 15, 2017 | 1292 | 1299 | 1279 | 1286 | 0 | -4.46(-0.35%) |
Aug 14, 2017 | 1283 | 1296 | 1277 | 1290 | 0 | +15.34(+1.20%) |
Aug 11, 2017 | 1278 | 1290 | 1265 | 1275 | 0 | -4.02(-0.31%) |
Aug 10, 2017 | 1296 | 1302 | 1275 | 1279 | 0 | -24.05(-1.85%) |
Aug 09, 2017 | 1305 | 1314 | 1293 | 1303 | 0 | -5.87(-0.45%) |
Aug 08, 2017 | 1305 | 1322 | 1297 | 1309 | 0 | -0.53(-0.04%) |
Aug 07, 2017 | 1308 | 1318 | 1299 | 1309 | 0 | +0.59(+0.05%) |
Aug 04, 2017 | 1308 | 1318 | 1297 | 1309 | 0 | +4.51(+0.35%) |
Aug 03, 2017 | 1301 | 1314 | 1288 | 1304 | 0 | -0.74(-0.06%) |
Aug 02, 2017 | 1301 | 1315 | 1290 | 1305 | 0 | +1.75(+0.13%) |