Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1039 | 1057 | 1029 | 1047 | 0 | +10.14(+0.98%) |
Oct 30, 2017 | 1049 | 1057 | 1027 | 1037 | 0 | -14.56(-1.38%) |
Oct 27, 2017 | 1044 | 1065 | 1032 | 1052 | 0 | +9.52(+0.91%) |
Oct 26, 2017 | 1048 | 1063 | 1028 | 1042 | 0 | -10.91(-1.04%) |
Oct 25, 2017 | 1051 | 1064 | 1032 | 1053 | 0 | +2.41(+0.23%) |
Oct 24, 2017 | 1054 | 1063 | 1036 | 1050 | 0 | -4.29(-0.41%) |
Oct 23, 2017 | 1059 | 1069 | 1045 | 1055 | 0 | +0.62(+0.06%) |
Oct 20, 2017 | 1046 | 1062 | 1035 | 1054 | 0 | +10.46(+1.00%) |
Oct 19, 2017 | 1039 | 1048 | 1032 | 1044 | 0 | +3.97(+0.38%) |
Oct 18, 2017 | 1037 | 1050 | 1027 | 1040 | 0 | +4.86(+0.47%) |
Oct 17, 2017 | 1026 | 1043 | 1018 | 1035 | 0 | +10.81(+1.06%) |
Oct 16, 2017 | 1020 | 1036 | 1013 | 1024 | 0 | +2.23(+0.22%) |
Oct 13, 2017 | 1025 | 1034 | 1009 | 1022 | 0 | -8.88(-0.86%) |
Oct 12, 2017 | 1033 | 1040 | 1021 | 1031 | 0 | -3.40(-0.33%) |
Oct 11, 2017 | 1033 | 1042 | 1025 | 1034 | 0 | +1.62(+0.16%) |
Oct 10, 2017 | 1034 | 1045 | 1022 | 1032 | 0 | -1.07(-0.10%) |
Oct 09, 2017 | 1049 | 1053 | 1030 | 1034 | 0 | -16.40(-1.56%) |
Oct 06, 2017 | 1052 | 1064 | 1042 | 1050 | 0 | -14.76(-1.39%) |
Oct 05, 2017 | 1066 | 1074 | 1054 | 1065 | 0 | -1.92(-0.18%) |
Oct 04, 2017 | 1064 | 1077 | 1056 | 1067 | 0 | +3.30(+0.31%) |
Oct 03, 2017 | 1067 | 1075 | 1052 | 1063 | 0 | -2.71(-0.25%) |
Oct 02, 2017 | 1052 | 1071 | 1046 | 1066 | 0 | +16.25(+1.55%) |
Sep 29, 2017 | 1041 | 1056 | 1034 | 1050 | 0 | +8.85(+0.85%) |
Sep 28, 2017 | 1036 | 1049 | 1026 | 1041 | 0 | +3.81(+0.37%) |
Sep 27, 2017 | 1030 | 1044 | 1021 | 1037 | 0 | +9.08(+0.88%) |
Sep 26, 2017 | 1029 | 1038 | 1020 | 1028 | 0 | +1.00(+0.10%) |
Sep 25, 2017 | 1031 | 1044 | 1017 | 1027 | 0 | -5.19(-0.50%) |
Sep 22, 2017 | 1030 | 1041 | 1017 | 1032 | 0 | +2.93(+0.28%) |
Sep 21, 2017 | 1032 | 1039 | 1021 | 1029 | 0 | -3.53(-0.34%) |
Sep 20, 2017 | 1029 | 1041 | 1021 | 1033 | 0 | +3.20(+0.31%) |
Sep 19, 2017 | 1045 | 1050 | 1022 | 1030 | 0 | -14.89(-1.43%) |
Sep 18, 2017 | 1046 | 1057 | 1036 | 1045 | 0 | +0.43(+0.04%) |
Sep 15, 2017 | 1051 | 1058 | 1036 | 1044 | 0 | -5.87(-0.56%) |
Sep 14, 2017 | 1046 | 1056 | 1037 | 1050 | 0 | +1.39(+0.13%) |
Sep 13, 2017 | 1052 | 1062 | 1042 | 1049 | 0 | -4.40(-0.42%) |
Sep 12, 2017 | 1052 | 1060 | 1041 | 1053 | 0 | +2.05(+0.20%) |
Sep 11, 2017 | 1052 | 1061 | 1038 | 1051 | 0 | +5.48(+0.52%) |
Sep 08, 2017 | 1043 | 1056 | 1036 | 1045 | 0 | +0.41(+0.04%) |
Sep 07, 2017 | 1039 | 1055 | 1029 | 1045 | 0 | +6.92(+0.67%) |
Sep 06, 2017 | 1040 | 1048 | 1026 | 1038 | 0 | +1.18(+0.11%) |
Sep 05, 2017 | 1043 | 1053 | 1026 | 1037 | 0 | -7.97(-0.76%) |
Sep 01, 2017 | 1048 | 1056 | 1034 | 1045 | 0 | -0.74(-0.07%) |
Aug 31, 2017 | 1034 | 1054 | 1026 | 1046 | 0 | +16.26(+1.58%) |
Aug 30, 2017 | 1025 | 1039 | 1017 | 1029 | 0 | +5.09(+0.50%) |
Aug 29, 2017 | 1018 | 1032 | 1013 | 1024 | 0 | +0.76(+0.07%) |
Aug 28, 2017 | 1024 | 1034 | 1016 | 1024 | 0 | +3.15(+0.31%) |
Aug 25, 2017 | 1025 | 1033 | 1015 | 1020 | 0 | -1.98(-0.19%) |
Aug 24, 2017 | 1022 | 1030 | 1014 | 1022 | 0 | +3.76(+0.37%) |
Aug 23, 2017 | 1020 | 1030 | 1010 | 1019 | 0 | -4.60(-0.45%) |
Aug 22, 2017 | 1015 | 1031 | 1010 | 1023 | 0 | +10.89(+1.08%) |
Aug 21, 2017 | 1014 | 1021 | 1003 | 1012 | 0 | -0.17(-0.02%) |
Aug 18, 2017 | 1014 | 1024 | 1006 | 1012 | 0 | -4.91(-0.48%) |
Aug 17, 2017 | 1027 | 1037 | 1014 | 1017 | 0 | -13.24(-1.28%) |
Aug 16, 2017 | 1034 | 1041 | 1022 | 1031 | 0 | +0.55(+0.05%) |
Aug 15, 2017 | 1033 | 1041 | 1021 | 1030 | 0 | -0.87(-0.08%) |
Aug 14, 2017 | 1025 | 1040 | 1016 | 1031 | 0 | +13.03(+1.28%) |
Aug 11, 2017 | 1017 | 1032 | 1006 | 1018 | 0 | +2.81(+0.28%) |
Aug 10, 2017 | 1026 | 1034 | 1010 | 1015 | 0 | -16.00(-1.55%) |
Aug 09, 2017 | 1035 | 1047 | 1020 | 1031 | 0 | -3.56(-0.34%) |
Aug 08, 2017 | 1036 | 1050 | 1027 | 1035 | 0 | -2.48(-0.24%) |
Aug 07, 2017 | 1036 | 1046 | 1025 | 1037 | 0 | +1.67(+0.16%) |
Aug 04, 2017 | 1033 | 1048 | 1019 | 1036 | 0 | +3.64(+0.35%) |
Aug 03, 2017 | 1031 | 1046 | 1017 | 1032 | 0 | +2.10(+0.20%) |
Aug 02, 2017 | 1038 | 1044 | 1018 | 1030 | 0 | -8.02(-0.77%) |