Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1227 | 1227 | 1227 | 1227 | 0 | -6.89(-0.56%) |
Dec 28, 2017 | 1231 | 1237 | 1224 | 1234 | 0 | +3.91(+0.32%) |
Dec 27, 2017 | 1231 | 1237 | 1224 | 1230 | 0 | +0.36(+0.03%) |
Dec 26, 2017 | 1230 | 1238 | 1223 | 1230 | 0 | -0.91(-0.07%) |
Dec 22, 2017 | 1233 | 1239 | 1222 | 1231 | 0 | +0.24(+0.02%) |
Dec 21, 2017 | 1233 | 1242 | 1224 | 1231 | 0 | +2.76(+0.22%) |
Dec 20, 2017 | 1238 | 1244 | 1222 | 1228 | 0 | -4.60(-0.37%) |
Dec 19, 2017 | 1245 | 1250 | 1227 | 1232 | 0 | -9.38(-0.76%) |
Dec 18, 2017 | 1240 | 1253 | 1233 | 1242 | 0 | +9.71(+0.79%) |
Dec 15, 2017 | 1224 | 1242 | 1218 | 1232 | 0 | +12.62(+1.03%) |
Dec 14, 2017 | 1228 | 1238 | 1214 | 1219 | 0 | -6.21(-0.51%) |
Dec 13, 2017 | 1232 | 1241 | 1221 | 1226 | 0 | -6.64(-0.54%) |
Dec 12, 2017 | 1231 | 1239 | 1220 | 1232 | 0 | +6.94(+0.57%) |
Dec 11, 2017 | 1228 | 1234 | 1218 | 1225 | 0 | -2.51(-0.20%) |
Dec 08, 2017 | 1227 | 1234 | 1217 | 1228 | 0 | +5.38(+0.44%) |
Dec 07, 2017 | 1217 | 1230 | 1210 | 1222 | 0 | +3.71(+0.30%) |
Dec 06, 2017 | 1219 | 1229 | 1212 | 1219 | 0 | -3.44(-0.28%) |
Dec 05, 2017 | 1234 | 1240 | 1218 | 1222 | 0 | -10.15(-0.82%) |
Dec 04, 2017 | 1237 | 1245 | 1226 | 1232 | 0 | +7.95(+0.65%) |
Dec 01, 2017 | 1224 | 1233 | 1205 | 1224 | 0 | +1.07(+0.09%) |
Nov 30, 2017 | 1227 | 1238 | 1214 | 1223 | 0 | +0.85(+0.07%) |
Nov 29, 2017 | 1212 | 1232 | 1206 | 1222 | 0 | +13.76(+1.14%) |
Nov 28, 2017 | 1197 | 1214 | 1188 | 1209 | 0 | +14.01(+1.17%) |
Nov 27, 2017 | 1197 | 1204 | 1190 | 1195 | 0 | -2.53(-0.21%) |
Nov 24, 2017 | 1201 | 1205 | 1192 | 1197 | 0 | -0.93(-0.08%) |
Nov 23, 2017 | 1201 | 1208 | 1193 | 1198 | 0 | -0.01(-0.00%) |
Nov 22, 2017 | 1201 | 1208 | 1193 | 1198 | 0 | -3.01(-0.25%) |
Nov 21, 2017 | 1200 | 1208 | 1193 | 1201 | 0 | +5.05(+0.42%) |
Nov 20, 2017 | 1195 | 1202 | 1187 | 1196 | 0 | +2.40(+0.20%) |
Nov 17, 2017 | 1188 | 1200 | 1183 | 1194 | 0 | +0.29(+0.02%) |
Nov 16, 2017 | 1191 | 1203 | 1184 | 1193 | 0 | +5.67(+0.48%) |
Nov 15, 2017 | 1184 | 1198 | 1175 | 1188 | 0 | -2.74(-0.23%) |
Nov 14, 2017 | 1185 | 1197 | 1179 | 1191 | 0 | +0.40(+0.03%) |
Nov 13, 2017 | 1182 | 1196 | 1175 | 1190 | 0 | +3.61(+0.30%) |
Nov 10, 2017 | 1187 | 1196 | 1179 | 1187 | 0 | -2.82(-0.24%) |
Nov 09, 2017 | 1187 | 1199 | 1177 | 1189 | 0 | -3.88(-0.33%) |
Nov 08, 2017 | 1192 | 1201 | 1183 | 1193 | 0 | +1.30(+0.11%) |
Nov 07, 2017 | 1201 | 1210 | 1185 | 1192 | 0 | -8.66(-0.72%) |
Nov 06, 2017 | 1197 | 1208 | 1191 | 1201 | 0 | +2.13(+0.18%) |
Nov 03, 2017 | 1197 | 1207 | 1187 | 1198 | 0 | -3.11(-0.26%) |
Nov 02, 2017 | 1194 | 1209 | 1186 | 1202 | 0 | +7.23(+0.61%) |
Nov 01, 2017 | 1198 | 1207 | 1187 | 1194 | 0 | +1.70(+0.14%) |
Oct 31, 2017 | 1191 | 1202 | 1183 | 1193 | 0 | +1.24(+0.10%) |
Oct 30, 2017 | 1194 | 1203 | 1184 | 1191 | 0 | -5.43(-0.45%) |
Oct 27, 2017 | 1193 | 1204 | 1183 | 1197 | 0 | +3.81(+0.32%) |
Oct 26, 2017 | 1194 | 1205 | 1181 | 1193 | 0 | +1.25(+0.10%) |
Oct 25, 2017 | 1199 | 1205 | 1181 | 1192 | 0 | -5.64(-0.47%) |
Oct 24, 2017 | 1197 | 1206 | 1189 | 1197 | 0 | +2.61(+0.22%) |
Oct 23, 2017 | 1200 | 1206 | 1188 | 1195 | 0 | -4.97(-0.41%) |
Oct 20, 2017 | 1205 | 1210 | 1192 | 1200 | 0 | +2.63(+0.22%) |
Oct 19, 2017 | 1193 | 1202 | 1188 | 1197 | 0 | +1.04(+0.09%) |
Oct 18, 2017 | 1194 | 1203 | 1187 | 1196 | 0 | +4.95(+0.42%) |
Oct 17, 2017 | 1198 | 1202 | 1186 | 1191 | 0 | -5.59(-0.47%) |
Oct 16, 2017 | 1196 | 1205 | 1189 | 1197 | 0 | +0.81(+0.07%) |
Oct 13, 2017 | 1195 | 1204 | 1186 | 1196 | 0 | +2.17(+0.18%) |
Oct 12, 2017 | 1194 | 1202 | 1186 | 1194 | 0 | -0.15(-0.01%) |
Oct 11, 2017 | 1193 | 1200 | 1185 | 1194 | 0 | +0.61(+0.05%) |
Oct 10, 2017 | 1190 | 1199 | 1185 | 1193 | 0 | +5.99(+0.50%) |
Oct 09, 2017 | 1190 | 1195 | 1182 | 1187 | 0 | -1.68(-0.14%) |
Oct 06, 2017 | 1189 | 1196 | 1180 | 1189 | 0 | -1.19(-0.10%) |
Oct 05, 2017 | 1184 | 1196 | 1179 | 1190 | 0 | +7.64(+0.65%) |
Oct 04, 2017 | 1183 | 1190 | 1175 | 1183 | 0 | -2.60(-0.22%) |
Oct 03, 2017 | 1184 | 1191 | 1175 | 1185 | 0 | +1.27(+0.11%) |