Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1549 | 1558 | 1535 | 1545 | 0 | -0.55(-0.04%) |
Sep 28, 2017 | 1547 | 1558 | 1525 | 1545 | 0 | -6.56(-0.42%) |
Sep 27, 2017 | 1532 | 1560 | 1519 | 1552 | 0 | +19.36(+1.26%) |
Sep 26, 2017 | 1518 | 1539 | 1507 | 1532 | 0 | +18.64(+1.23%) |
Sep 25, 2017 | 1492 | 1531 | 1488 | 1514 | 0 | +38.47(+2.61%) |
Sep 22, 2017 | 1459 | 1482 | 1450 | 1475 | 0 | +13.80(+0.94%) |
Sep 21, 2017 | 1474 | 1478 | 1454 | 1461 | 0 | -8.77(-0.60%) |
Sep 20, 2017 | 1472 | 1482 | 1453 | 1470 | 0 | -1.25(-0.08%) |
Sep 19, 2017 | 1480 | 1489 | 1460 | 1472 | 0 | -1.33(-0.09%) |
Sep 18, 2017 | 1478 | 1487 | 1458 | 1473 | 0 | -3.36(-0.23%) |
Sep 15, 2017 | 1469 | 1485 | 1457 | 1476 | 0 | +7.70(+0.52%) |
Sep 14, 2017 | 1483 | 1491 | 1454 | 1468 | 0 | -18.56(-1.25%) |
Sep 13, 2017 | 1465 | 1501 | 1457 | 1487 | 0 | +31.91(+2.19%) |
Sep 12, 2017 | 1424 | 1475 | 1415 | 1455 | 0 | +41.11(+2.91%) |
Sep 11, 2017 | 1409 | 1430 | 1393 | 1414 | 0 | +3.42(+0.24%) |
Sep 08, 2017 | 1417 | 1424 | 1392 | 1411 | 0 | -5.77(-0.41%) |
Sep 07, 2017 | 1431 | 1438 | 1401 | 1416 | 0 | -8.99(-0.63%) |
Sep 06, 2017 | 1404 | 1436 | 1398 | 1425 | 0 | +26.77(+1.91%) |
Sep 05, 2017 | 1396 | 1414 | 1385 | 1399 | 0 | -0.14(-0.01%) |
Sep 01, 2017 | 1377 | 1407 | 1373 | 1399 | 0 | +29.14(+2.13%) |
Aug 31, 2017 | 1370 | 1386 | 1359 | 1370 | 0 | +1.32(+0.10%) |
Aug 30, 2017 | 1374 | 1385 | 1358 | 1368 | 0 | -8.46(-0.61%) |
Aug 29, 2017 | 1368 | 1387 | 1353 | 1377 | 0 | -9.80(-0.71%) |
Aug 28, 2017 | 1400 | 1404 | 1373 | 1387 | 0 | -13.01(-0.93%) |
Aug 25, 2017 | 1364 | 1409 | 1363 | 1400 | 0 | +39.88(+2.93%) |
Aug 24, 2017 | 1380 | 1410 | 1351 | 1360 | 0 | +2.47(+0.18%) |
Aug 23, 2017 | 1349 | 1369 | 1336 | 1357 | 0 | +12.79(+0.95%) |
Aug 22, 2017 | 1329 | 1352 | 1320 | 1344 | 0 | +27.32(+2.07%) |
Aug 21, 2017 | 1337 | 1342 | 1296 | 1317 | 0 | -22.71(-1.70%) |
Aug 18, 2017 | 1345 | 1371 | 1318 | 1340 | 0 | +8.38(+0.63%) |
Aug 17, 2017 | 1337 | 1358 | 1319 | 1331 | 0 | -17.51(-1.30%) |
Aug 16, 2017 | 1345 | 1368 | 1331 | 1349 | 0 | +34.34(+2.61%) |
Aug 15, 2017 | 1350 | 1356 | 1306 | 1315 | 0 | -47.11(-3.46%) |
Aug 14, 2017 | 1382 | 1392 | 1355 | 1362 | 0 | -11.01(-0.80%) |
Aug 11, 2017 | 1356 | 1391 | 1350 | 1373 | 0 | +10.38(+0.76%) |
Aug 10, 2017 | 1395 | 1400 | 1355 | 1362 | 0 | -46.06(-3.27%) |
Aug 09, 2017 | 1414 | 1422 | 1383 | 1408 | 0 | -17.94(-1.26%) |
Aug 08, 2017 | 1425 | 1454 | 1416 | 1426 | 0 | +18.55(+1.32%) |
Aug 07, 2017 | 1408 | 1422 | 1394 | 1408 | 0 | -1.13(-0.08%) |
Aug 04, 2017 | 1394 | 1416 | 1387 | 1409 | 0 | +20.04(+1.44%) |
Aug 03, 2017 | 1390 | 1417 | 1376 | 1389 | 0 | -3.49(-0.25%) |
Aug 02, 2017 | 1399 | 1412 | 1380 | 1392 | 0 | -16.55(-1.17%) |
Aug 01, 2017 | 1403 | 1413 | 1384 | 1409 | 0 | +7.76(+0.55%) |
Jul 31, 2017 | 1398 | 1407 | 1381 | 1401 | 0 | +8.93(+0.64%) |
Jul 28, 2017 | 1406 | 1412 | 1381 | 1392 | 0 | -15.34(-1.09%) |
Jul 27, 2017 | 1376 | 1415 | 1368 | 1408 | 0 | +32.50(+2.36%) |
Jul 26, 2017 | 1379 | 1386 | 1356 | 1375 | 0 | -1.43(-0.10%) |
Jul 25, 2017 | 1356 | 1387 | 1352 | 1376 | 0 | +35.42(+2.64%) |
Jul 24, 2017 | 1365 | 1369 | 1335 | 1341 | 0 | -36.32(-2.64%) |
Jul 21, 2017 | 1384 | 1392 | 1361 | 1377 | 0 | -4.20(-0.30%) |
Jul 20, 2017 | 1380 | 1394 | 1368 | 1382 | 0 | +4.35(+0.32%) |
Jul 19, 2017 | 1371 | 1385 | 1363 | 1377 | 0 | +9.31(+0.68%) |
Jul 18, 2017 | 1384 | 1390 | 1360 | 1368 | 0 | -18.12(-1.31%) |
Jul 17, 2017 | 1377 | 1402 | 1373 | 1386 | 0 | +8.96(+0.65%) |
Jul 14, 2017 | 1394 | 1404 | 1371 | 1377 | 0 | +1.16(+0.08%) |
Jul 13, 2017 | 1350 | 1387 | 1345 | 1376 | 0 | +30.20(+2.24%) |
Jul 12, 2017 | 1349 | 1363 | 1337 | 1346 | 0 | +1.61(+0.12%) |
Jul 11, 2017 | 1350 | 1359 | 1334 | 1344 | 0 | -5.70(-0.42%) |
Jul 10, 2017 | 1392 | 1395 | 1345 | 1350 | 0 | -52.16(-3.72%) |
Jul 07, 2017 | 1402 | 1416 | 1392 | 1402 | 0 | +1.20(+0.09%) |
Jul 06, 2017 | 1414 | 1421 | 1390 | 1401 | 0 | -27.78(-1.94%) |
Jul 05, 2017 | 1439 | 1451 | 1416 | 1429 | 0 | -12.10(-0.84%) |