Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1492 | 1492 | 1492 | 1492 | 0 | -5.23(-0.35%) |
Dec 28, 2017 | 1492 | 1501 | 1483 | 1497 | 0 | +5.37(+0.36%) |
Dec 27, 2017 | 1492 | 1501 | 1484 | 1491 | 0 | +1.22(+0.08%) |
Dec 26, 2017 | 1488 | 1498 | 1482 | 1490 | 0 | +2.18(+0.15%) |
Dec 22, 2017 | 1494 | 1499 | 1477 | 1488 | 0 | -2.93(-0.20%) |
Dec 21, 2017 | 1484 | 1500 | 1475 | 1491 | 0 | +9.03(+0.61%) |
Dec 20, 2017 | 1481 | 1492 | 1471 | 1482 | 0 | +7.98(+0.54%) |
Dec 19, 2017 | 1482 | 1490 | 1464 | 1474 | 0 | -5.06(-0.34%) |
Dec 18, 2017 | 1472 | 1490 | 1462 | 1479 | 0 | +16.38(+1.12%) |
Dec 15, 2017 | 1457 | 1474 | 1449 | 1463 | 0 | +12.68(+0.87%) |
Dec 14, 2017 | 1466 | 1474 | 1445 | 1450 | 0 | -14.54(-0.99%) |
Dec 13, 2017 | 1458 | 1478 | 1452 | 1464 | 0 | +9.53(+0.65%) |
Dec 12, 2017 | 1461 | 1476 | 1451 | 1455 | 0 | -6.61(-0.45%) |
Dec 11, 2017 | 1472 | 1478 | 1454 | 1462 | 0 | -9.91(-0.67%) |
Dec 08, 2017 | 1471 | 1482 | 1458 | 1471 | 0 | +9.04(+0.62%) |
Dec 07, 2017 | 1454 | 1474 | 1445 | 1462 | 0 | +10.33(+0.71%) |
Dec 06, 2017 | 1456 | 1468 | 1444 | 1452 | 0 | -4.16(-0.29%) |
Dec 05, 2017 | 1469 | 1477 | 1449 | 1456 | 0 | -15.62(-1.06%) |
Dec 04, 2017 | 1474 | 1489 | 1463 | 1472 | 0 | +9.55(+0.65%) |
Dec 01, 2017 | 1472 | 1481 | 1441 | 1462 | 0 | -9.68(-0.66%) |
Nov 30, 2017 | 1462 | 1482 | 1452 | 1472 | 0 | +14.91(+1.02%) |
Nov 29, 2017 | 1453 | 1468 | 1443 | 1457 | 0 | +5.88(+0.41%) |
Nov 28, 2017 | 1432 | 1454 | 1425 | 1451 | 0 | +22.48(+1.57%) |
Nov 27, 2017 | 1430 | 1440 | 1420 | 1429 | 0 | -1.66(-0.12%) |
Nov 24, 2017 | 1430 | 1439 | 1421 | 1430 | 0 | +2.91(+0.20%) |
Nov 23, 2017 | 1433 | 1441 | 1421 | 1428 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 1433 | 1441 | 1421 | 1428 | 0 | -3.39(-0.24%) |
Nov 21, 2017 | 1425 | 1440 | 1417 | 1431 | 0 | +11.02(+0.78%) |
Nov 20, 2017 | 1409 | 1428 | 1405 | 1420 | 0 | +13.12(+0.93%) |
Nov 17, 2017 | 1400 | 1416 | 1394 | 1407 | 0 | +1.49(+0.11%) |
Nov 16, 2017 | 1396 | 1414 | 1390 | 1405 | 0 | +14.57(+1.05%) |
Nov 15, 2017 | 1392 | 1403 | 1377 | 1391 | 0 | -9.68(-0.69%) |
Nov 14, 2017 | 1397 | 1409 | 1386 | 1400 | 0 | -1.25(-0.09%) |
Nov 13, 2017 | 1396 | 1410 | 1388 | 1402 | 0 | +1.09(+0.08%) |
Nov 10, 2017 | 1399 | 1411 | 1391 | 1401 | 0 | -1.60(-0.11%) |
Nov 09, 2017 | 1403 | 1416 | 1386 | 1402 | 0 | -11.01(-0.78%) |
Nov 08, 2017 | 1409 | 1423 | 1396 | 1413 | 0 | -0.82(-0.06%) |
Nov 07, 2017 | 1418 | 1426 | 1403 | 1414 | 0 | -4.01(-0.28%) |
Nov 06, 2017 | 1411 | 1427 | 1403 | 1418 | 0 | +7.12(+0.50%) |
Nov 03, 2017 | 1413 | 1426 | 1400 | 1411 | 0 | -3.25(-0.23%) |
Nov 02, 2017 | 1411 | 1431 | 1397 | 1414 | 0 | +1.69(+0.12%) |
Nov 01, 2017 | 1421 | 1429 | 1402 | 1412 | 0 | -0.29(-0.02%) |
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%) |