Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1225 | 1234 | 1218 | 1226 | 0 | +0.32(+0.03%) |
Oct 30, 2017 | 1228 | 1234 | 1218 | 1226 | 0 | -3.79(-0.31%) |
Oct 27, 2017 | 1219 | 1235 | 1214 | 1230 | 0 | +9.34(+0.77%) |
Oct 26, 2017 | 1222 | 1232 | 1213 | 1220 | 0 | +2.52(+0.21%) |
Oct 25, 2017 | 1222 | 1227 | 1201 | 1218 | 0 | -6.26(-0.51%) |
Oct 24, 2017 | 1231 | 1236 | 1216 | 1224 | 0 | -6.61(-0.54%) |
Oct 23, 2017 | 1234 | 1238 | 1224 | 1231 | 0 | -3.14(-0.25%) |
Oct 20, 2017 | 1235 | 1241 | 1226 | 1234 | 0 | -0.52(-0.04%) |
Oct 19, 2017 | 1226 | 1236 | 1223 | 1234 | 0 | +11.50(+0.94%) |
Oct 18, 2017 | 1222 | 1230 | 1214 | 1223 | 0 | -0.57(-0.05%) |
Oct 17, 2017 | 1215 | 1229 | 1210 | 1223 | 0 | +7.97(+0.66%) |
Oct 16, 2017 | 1216 | 1224 | 1203 | 1215 | 0 | -0.96(-0.08%) |
Oct 13, 2017 | 1227 | 1232 | 1211 | 1216 | 0 | -5.79(-0.47%) |
Oct 12, 2017 | 1217 | 1229 | 1210 | 1222 | 0 | +4.22(+0.35%) |
Oct 11, 2017 | 1211 | 1224 | 1208 | 1218 | 0 | +5.83(+0.48%) |
Oct 10, 2017 | 1207 | 1216 | 1201 | 1212 | 0 | +10.62(+0.88%) |
Oct 09, 2017 | 1202 | 1208 | 1197 | 1201 | 0 | +1.98(+0.17%) |
Oct 06, 2017 | 1197 | 1204 | 1190 | 1199 | 0 | -2.51(-0.21%) |
Oct 05, 2017 | 1200 | 1207 | 1192 | 1202 | 0 | +2.12(+0.18%) |
Oct 04, 2017 | 1191 | 1203 | 1186 | 1200 | 0 | +9.27(+0.78%) |
Oct 03, 2017 | 1191 | 1196 | 1181 | 1191 | 0 | -0.84(-0.07%) |
Oct 02, 2017 | 1185 | 1197 | 1180 | 1191 | 0 | +8.60(+0.73%) |
Sep 29, 2017 | 1185 | 1190 | 1176 | 1183 | 0 | -2.20(-0.19%) |
Sep 28, 2017 | 1178 | 1188 | 1170 | 1185 | 0 | +2.89(+0.24%) |
Sep 27, 2017 | 1192 | 1197 | 1172 | 1182 | 0 | -14.38(-1.20%) |
Sep 26, 2017 | 1197 | 1205 | 1190 | 1197 | 0 | -2.13(-0.18%) |
Sep 25, 2017 | 1191 | 1202 | 1186 | 1199 | 0 | +7.46(+0.63%) |
Sep 22, 2017 | 1196 | 1201 | 1185 | 1191 | 0 | -2.14(-0.18%) |
Sep 21, 2017 | 1198 | 1205 | 1190 | 1193 | 0 | -5.94(-0.50%) |
Sep 20, 2017 | 1205 | 1212 | 1192 | 1199 | 0 | -3.41(-0.28%) |
Sep 19, 2017 | 1205 | 1210 | 1197 | 1203 | 0 | -1.65(-0.14%) |
Sep 18, 2017 | 1212 | 1217 | 1196 | 1204 | 0 | -8.18(-0.67%) |
Sep 15, 2017 | 1212 | 1218 | 1205 | 1213 | 0 | +1.85(+0.15%) |
Sep 14, 2017 | 1201 | 1214 | 1195 | 1211 | 0 | +9.36(+0.78%) |
Sep 13, 2017 | 1206 | 1211 | 1198 | 1201 | 0 | -5.17(-0.43%) |
Sep 12, 2017 | 1222 | 1226 | 1200 | 1206 | 0 | -17.21(-1.41%) |
Sep 11, 2017 | 1213 | 1227 | 1210 | 1224 | 0 | +11.81(+0.97%) |
Sep 08, 2017 | 1206 | 1216 | 1199 | 1212 | 0 | +3.60(+0.30%) |
Sep 07, 2017 | 1202 | 1212 | 1197 | 1208 | 0 | +8.51(+0.71%) |
Sep 06, 2017 | 1202 | 1208 | 1193 | 1200 | 0 | +0.35(+0.03%) |
Sep 05, 2017 | 1202 | 1207 | 1191 | 1199 | 0 | -0.88(-0.07%) |
Sep 01, 2017 | 1205 | 1207 | 1195 | 1200 | 0 | -0.93(-0.08%) |
Aug 31, 2017 | 1199 | 1207 | 1194 | 1201 | 0 | +3.64(+0.30%) |
Aug 30, 2017 | 1201 | 1205 | 1193 | 1198 | 0 | -5.59(-0.46%) |
Aug 29, 2017 | 1205 | 1211 | 1198 | 1203 | 0 | -3.07(-0.25%) |
Aug 28, 2017 | 1208 | 1212 | 1200 | 1206 | 0 | +0.54(+0.04%) |
Aug 25, 2017 | 1207 | 1213 | 1201 | 1206 | 0 | +1.67(+0.14%) |
Aug 24, 2017 | 1203 | 1208 | 1197 | 1204 | 0 | +1.59(+0.13%) |
Aug 23, 2017 | 1198 | 1207 | 1193 | 1202 | 0 | +2.45(+0.20%) |
Aug 22, 2017 | 1196 | 1204 | 1190 | 1200 | 0 | +6.78(+0.57%) |
Aug 21, 2017 | 1190 | 1197 | 1185 | 1193 | 0 | +4.20(+0.35%) |
Aug 18, 2017 | 1183 | 1196 | 1178 | 1189 | 0 | +5.59(+0.47%) |
Aug 17, 2017 | 1191 | 1197 | 1182 | 1183 | 0 | -9.30(-0.78%) |
Aug 16, 2017 | 1192 | 1199 | 1187 | 1193 | 0 | +1.93(+0.16%) |
Aug 15, 2017 | 1186 | 1196 | 1180 | 1191 | 0 | +0.73(+0.06%) |
Aug 14, 2017 | 1184 | 1195 | 1179 | 1190 | 0 | +7.40(+0.63%) |
Aug 11, 2017 | 1187 | 1192 | 1174 | 1183 | 0 | -6.91(-0.58%) |
Aug 10, 2017 | 1192 | 1198 | 1183 | 1190 | 0 | -4.18(-0.35%) |
Aug 09, 2017 | 1197 | 1202 | 1188 | 1194 | 0 | -3.66(-0.31%) |
Aug 08, 2017 | 1193 | 1203 | 1188 | 1197 | 0 | +1.86(+0.16%) |
Aug 07, 2017 | 1194 | 1201 | 1187 | 1196 | 0 | +0.52(+0.04%) |
Aug 04, 2017 | 1192 | 1202 | 1185 | 1195 | 0 | +1.66(+0.14%) |
Aug 03, 2017 | 1192 | 1203 | 1180 | 1193 | 0 | -3.62(-0.30%) |
Aug 02, 2017 | 1192 | 1204 | 1184 | 1197 | 0 | -0.68(-0.06%) |