Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1176 | 1187 | 1170 | 1180 | 0 | +2.16(+0.18%) |
Sep 28, 2017 | 1173 | 1182 | 1164 | 1177 | 0 | +3.53(+0.30%) |
Sep 27, 2017 | 1173 | 1182 | 1162 | 1174 | 0 | +7.92(+0.68%) |
Sep 26, 2017 | 1164 | 1173 | 1157 | 1166 | 0 | +1.92(+0.16%) |
Sep 25, 2017 | 1162 | 1172 | 1155 | 1164 | 0 | +0.28(+0.02%) |
Sep 22, 2017 | 1161 | 1170 | 1155 | 1164 | 0 | +1.37(+0.12%) |
Sep 21, 2017 | 1162 | 1171 | 1155 | 1162 | 0 | +0.65(+0.06%) |
Sep 20, 2017 | 1158 | 1168 | 1149 | 1162 | 0 | +4.34(+0.37%) |
Sep 19, 2017 | 1155 | 1164 | 1148 | 1157 | 0 | +2.39(+0.21%) |
Sep 18, 2017 | 1153 | 1161 | 1147 | 1155 | 0 | +3.97(+0.34%) |
Sep 15, 2017 | 1147 | 1156 | 1139 | 1151 | 0 | +3.95(+0.34%) |
Sep 14, 2017 | 1147 | 1156 | 1137 | 1147 | 0 | -0.66(-0.06%) |
Sep 13, 2017 | 1147 | 1155 | 1138 | 1148 | 0 | -0.67(-0.06%) |
Sep 12, 2017 | 1146 | 1157 | 1137 | 1148 | 0 | +3.47(+0.30%) |
Sep 11, 2017 | 1139 | 1153 | 1133 | 1145 | 0 | +13.91(+1.23%) |
Sep 08, 2017 | 1121 | 1140 | 1116 | 1131 | 0 | +7.65(+0.68%) |
Sep 07, 2017 | 1131 | 1138 | 1114 | 1123 | 0 | -7.44(-0.66%) |
Sep 06, 2017 | 1131 | 1140 | 1124 | 1131 | 0 | +3.35(+0.30%) |
Sep 05, 2017 | 1141 | 1146 | 1121 | 1127 | 0 | -17.90(-1.56%) |
Sep 01, 2017 | 1143 | 1152 | 1138 | 1145 | 0 | +4.26(+0.37%) |
Aug 31, 2017 | 1140 | 1148 | 1134 | 1141 | 0 | +3.84(+0.34%) |
Aug 30, 2017 | 1132 | 1142 | 1127 | 1137 | 0 | +4.43(+0.39%) |
Aug 29, 2017 | 1129 | 1139 | 1122 | 1133 | 0 | -3.57(-0.31%) |
Aug 28, 2017 | 1144 | 1147 | 1131 | 1136 | 0 | -5.64(-0.49%) |
Aug 25, 2017 | 1142 | 1149 | 1136 | 1142 | 0 | +3.71(+0.33%) |
Aug 24, 2017 | 1142 | 1147 | 1133 | 1138 | 0 | -0.20(-0.02%) |
Aug 23, 2017 | 1132 | 1145 | 1129 | 1138 | 0 | +1.17(+0.10%) |
Aug 22, 2017 | 1133 | 1142 | 1128 | 1137 | 0 | +7.12(+0.63%) |
Aug 21, 2017 | 1128 | 1136 | 1121 | 1130 | 0 | +1.92(+0.17%) |
Aug 18, 2017 | 1128 | 1137 | 1120 | 1128 | 0 | -3.39(-0.30%) |
Aug 17, 2017 | 1145 | 1151 | 1129 | 1132 | 0 | -16.15(-1.41%) |
Aug 16, 2017 | 1151 | 1158 | 1143 | 1148 | 0 | +0.06(+0.01%) |
Aug 15, 2017 | 1152 | 1157 | 1141 | 1148 | 0 | -1.34(-0.12%) |
Aug 14, 2017 | 1140 | 1155 | 1137 | 1149 | 0 | +15.91(+1.40%) |
Aug 11, 2017 | 1136 | 1144 | 1126 | 1133 | 0 | -4.22(-0.37%) |
Aug 10, 2017 | 1148 | 1154 | 1134 | 1137 | 0 | -16.77(-1.45%) |
Aug 09, 2017 | 1153 | 1161 | 1144 | 1154 | 0 | -5.01(-0.43%) |
Aug 08, 2017 | 1159 | 1171 | 1153 | 1159 | 0 | -2.16(-0.19%) |
Aug 07, 2017 | 1163 | 1168 | 1155 | 1161 | 0 | -2.02(-0.17%) |
Aug 04, 2017 | 1162 | 1171 | 1156 | 1163 | 0 | +5.14(+0.44%) |
Aug 03, 2017 | 1160 | 1167 | 1151 | 1158 | 0 | -3.94(-0.34%) |
Aug 02, 2017 | 1164 | 1171 | 1153 | 1162 | 0 | -3.80(-0.33%) |
Aug 01, 2017 | 1166 | 1174 | 1155 | 1166 | 0 | +5.62(+0.48%) |
Jul 31, 2017 | 1159 | 1168 | 1150 | 1160 | 0 | +3.46(+0.30%) |
Jul 28, 2017 | 1155 | 1165 | 1145 | 1157 | 0 | +1.71(+0.15%) |
Jul 27, 2017 | 1159 | 1168 | 1143 | 1155 | 0 | -6.63(-0.57%) |
Jul 26, 2017 | 1168 | 1175 | 1155 | 1162 | 0 | -3.93(-0.34%) |
Jul 25, 2017 | 1166 | 1174 | 1157 | 1166 | 0 | +7.68(+0.66%) |
Jul 24, 2017 | 1156 | 1164 | 1149 | 1158 | 0 | +1.53(+0.13%) |
Jul 21, 2017 | 1158 | 1165 | 1148 | 1157 | 0 | -0.19(-0.02%) |
Jul 20, 2017 | 1158 | 1167 | 1149 | 1157 | 0 | -2.12(-0.18%) |
Jul 19, 2017 | 1157 | 1165 | 1149 | 1159 | 0 | +3.67(+0.32%) |
Jul 18, 2017 | 1153 | 1162 | 1145 | 1155 | 0 | -2.03(-0.18%) |
Jul 17, 2017 | 1154 | 1164 | 1147 | 1157 | 0 | +1.11(+0.10%) |
Jul 14, 2017 | 1151 | 1162 | 1145 | 1156 | 0 | +2.51(+0.22%) |
Jul 13, 2017 | 1152 | 1160 | 1145 | 1154 | 0 | +4.26(+0.37%) |
Jul 12, 2017 | 1145 | 1157 | 1140 | 1149 | 0 | +7.21(+0.63%) |
Jul 11, 2017 | 1145 | 1150 | 1133 | 1142 | 0 | -2.10(-0.18%) |
Jul 10, 2017 | 1148 | 1156 | 1139 | 1144 | 0 | -5.08(-0.44%) |
Jul 07, 2017 | 1146 | 1155 | 1139 | 1149 | 0 | +6.71(+0.59%) |
Jul 06, 2017 | 1153 | 1159 | 1139 | 1143 | 0 | -13.94(-1.21%) |
Jul 05, 2017 | 1161 | 1167 | 1147 | 1157 | 0 | -5.00(-0.43%) |
Jul 04, 2017 | 1152 | 1168 | 1147 | 1162 | 0 | +0.02(+0.00%) |