Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1103 | 1110 | 1060 | 1076 | 0 | -23.50(-2.14%) |
Nov 29, 2017 | 1080 | 1109 | 1073 | 1099 | 0 | +23.79(+2.21%) |
Nov 28, 2017 | 1077 | 1086 | 1053 | 1076 | 0 | -3.36(-0.31%) |
Nov 27, 2017 | 1090 | 1099 | 1059 | 1079 | 0 | -11.63(-1.07%) |
Nov 24, 2017 | 1092 | 1100 | 1076 | 1091 | 0 | +3.22(+0.30%) |
Nov 23, 2017 | 1067 | 1101 | 1059 | 1087 | 0 | +0.19(+0.02%) |
Nov 22, 2017 | 1068 | 1101 | 1059 | 1087 | 0 | +19.17(+1.80%) |
Nov 21, 2017 | 1074 | 1082 | 1057 | 1068 | 0 | -0.95(-0.09%) |
Nov 20, 2017 | 1070 | 1085 | 1051 | 1069 | 0 | +11.01(+1.04%) |
Nov 17, 2017 | 1050 | 1070 | 1039 | 1058 | 0 | +1.92(+0.18%) |
Nov 16, 2017 | 1054 | 1071 | 1042 | 1056 | 0 | +7.62(+0.73%) |
Nov 15, 2017 | 1051 | 1066 | 1030 | 1048 | 0 | -7.06(-0.67%) |
Nov 14, 2017 | 1046 | 1070 | 1030 | 1055 | 0 | +4.81(+0.46%) |
Nov 13, 2017 | 1037 | 1061 | 1031 | 1051 | 0 | +11.68(+1.12%) |
Nov 10, 2017 | 1042 | 1065 | 1031 | 1039 | 0 | -2.57(-0.25%) |
Nov 09, 2017 | 1003 | 1070 | 995.64 | 1041 | 0 | +23.44(+2.30%) |
Nov 08, 2017 | 993.80 | 1047 | 981.09 | 1018 | 0 | +17.96(+1.80%) |
Nov 07, 2017 | 1026 | 1072 | 958.83 | 1000 | 0 | -18.95(-1.86%) |
Nov 06, 2017 | 1015 | 1033 | 1005 | 1019 | 0 | +4.54(+0.45%) |
Nov 03, 2017 | 1025 | 1037 | 1004 | 1014 | 0 | -14.28(-1.39%) |
Nov 02, 2017 | 990.62 | 1053 | 985.72 | 1029 | 0 | +58.77(+6.06%) |
Nov 01, 2017 | 998.54 | 1006 | 964.73 | 969.99 | 0 | -22.35(-2.25%) |
Oct 31, 2017 | 966.16 | 1019 | 960.61 | 992.33 | 0 | +25.33(+2.62%) |
Oct 30, 2017 | 971.38 | 988.27 | 957.04 | 967.00 | 0 | -11.53(-1.18%) |
Oct 27, 2017 | 967.52 | 984.32 | 960.69 | 978.53 | 0 | +8.82(+0.91%) |
Oct 26, 2017 | 982.93 | 994.96 | 964.30 | 969.72 | 0 | -14.74(-1.50%) |
Oct 25, 2017 | 996.50 | 1002 | 966.10 | 984.46 | 0 | -12.68(-1.27%) |
Oct 24, 2017 | 1004 | 1010 | 984.62 | 997.14 | 0 | -4.07(-0.41%) |
Oct 23, 2017 | 1011 | 1017 | 996.52 | 1001 | 0 | -11.89(-1.17%) |
Oct 20, 2017 | 1019 | 1030 | 999.86 | 1013 | 0 | +6.20(+0.62%) |
Oct 19, 2017 | 996.08 | 1017 | 991.61 | 1007 | 0 | +8.79(+0.88%) |
Oct 18, 2017 | 987.94 | 1009 | 980.39 | 998.11 | 0 | +15.66(+1.59%) |
Oct 17, 2017 | 977.75 | 994.18 | 971.68 | 982.45 | 0 | +6.50(+0.67%) |
Oct 16, 2017 | 968.50 | 988.69 | 961.01 | 975.95 | 0 | +9.14(+0.95%) |
Oct 13, 2017 | 966.75 | 980.74 | 953.14 | 966.81 | 0 | -4.43(-0.46%) |
Oct 12, 2017 | 982.24 | 990.14 | 966.31 | 971.23 | 0 | -12.03(-1.22%) |
Oct 11, 2017 | 985.95 | 1002 | 978.25 | 983.26 | 0 | -3.21(-0.33%) |
Oct 10, 2017 | 985.01 | 1005 | 972.37 | 986.47 | 0 | +2.31(+0.23%) |
Oct 09, 2017 | 1013 | 1019 | 981.04 | 984.16 | 0 | -30.43(-3.00%) |
Oct 06, 2017 | 1026 | 1033 | 1010 | 1015 | 0 | -11.60(-1.13%) |
Oct 05, 2017 | 1026 | 1040 | 1021 | 1026 | 0 | +0.30(+0.03%) |
Oct 04, 2017 | 1037 | 1048 | 1019 | 1026 | 0 | -12.22(-1.18%) |
Oct 03, 2017 | 1026 | 1048 | 1016 | 1038 | 0 | +12.43(+1.21%) |
Oct 02, 2017 | 1010 | 1030 | 1005 | 1026 | 0 | +17.50(+1.74%) |
Sep 29, 2017 | 1016 | 1024 | 1002 | 1008 | 0 | -13.51(-1.32%) |
Sep 28, 2017 | 1015 | 1032 | 1003 | 1022 | 0 | +3.89(+0.38%) |
Sep 27, 2017 | 1011 | 1030 | 1003 | 1018 | 0 | +10.99(+1.09%) |
Sep 26, 2017 | 996.22 | 1014 | 994.12 | 1007 | 0 | +12.50(+1.26%) |
Sep 25, 2017 | 993.59 | 1004 | 982.69 | 994.31 | 0 | -0.54(-0.05%) |
Sep 22, 2017 | 1006 | 1014 | 981.87 | 994.85 | 0 | -10.66(-1.06%) |
Sep 21, 2017 | 987.29 | 1014 | 981.15 | 1006 | 0 | +16.64(+1.68%) |
Sep 20, 2017 | 983.14 | 1003 | 970.27 | 988.87 | 0 | +5.35(+0.54%) |
Sep 19, 2017 | 1007 | 1014 | 965.91 | 983.52 | 0 | -25.20(-2.50%) |
Sep 18, 2017 | 1028 | 1036 | 1001 | 1009 | 0 | -18.37(-1.79%) |
Sep 15, 2017 | 1036 | 1042 | 1021 | 1027 | 0 | -7.31(-0.71%) |
Sep 14, 2017 | 1035 | 1046 | 1023 | 1034 | 0 | -0.35(-0.03%) |
Sep 13, 2017 | 1044 | 1049 | 1023 | 1035 | 0 | -10.04(-0.96%) |
Sep 12, 2017 | 1045 | 1058 | 1041 | 1045 | 0 | -1.96(-0.19%) |
Sep 11, 2017 | 1039 | 1058 | 1034 | 1047 | 0 | +12.14(+1.17%) |
Sep 08, 2017 | 1027 | 1044 | 1017 | 1035 | 0 | +5.32(+0.52%) |
Sep 07, 2017 | 1030 | 1048 | 1024 | 1029 | 0 | -2.15(-0.21%) |
Sep 06, 2017 | 1034 | 1056 | 1025 | 1031 | 0 | -14.93(-1.43%) |
Sep 05, 2017 | 1053 | 1064 | 1039 | 1046 | 0 | -7.96(-0.75%) |