Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1348 | 1348 | 1348 | 0 | -1.06(-0.08%) | |
Dec 28, 2017 | 1346 | 1350 | 1345 | 1349 | 63 | +15.90(+1.19%) |
Dec 27, 2017 | 1330 | 1333 | 1322 | 1333 | 304 | -6.00(-0.45%) |
Dec 26, 2017 | 1330 | 1345 | 1321 | 1339 | 297 | +7.52(+0.56%) |
Dec 22, 2017 | 1327 | 1333 | 1327 | 1331 | 40 | +3.34(+0.25%) |
Dec 21, 2017 | 1321 | 1328 | 1317 | 1328 | 43 | -21.99(-1.63%) |
Dec 20, 2017 | 1356 | 1374 | 1347 | 1350 | 190 | -17.14(-1.25%) |
Dec 19, 2017 | 1382 | 1382 | 1367 | 1367 | 18 | -12.83(-0.93%) |
Dec 18, 2017 | 1381 | 1384 | 1379 | 1380 | 118 | +6.84(+0.50%) |
Dec 15, 2017 | 1380 | 1383 | 1373 | 1373 | 26 | +8.76(+0.64%) |
Dec 14, 2017 | 1365 | 1377 | 1364 | 1364 | 58 | -13.05(-0.95%) |
Dec 13, 2017 | 1373 | 1377 | 1362 | 1377 | 213 | +4.95(+0.36%) |
Dec 12, 2017 | 1358 | 1372 | 1356 | 1372 | 34 | +20.10(+1.49%) |
Dec 11, 2017 | 1352 | 1354 | 1352 | 1352 | 63 | -6.30(-0.46%) |
Dec 08, 2017 | 1351 | 1359 | 1350 | 1359 | 42 | +2.40(+0.18%) |
Dec 07, 2017 | 1351 | 1356 | 1343 | 1356 | 40 | -1.50(-0.11%) |
Dec 06, 2017 | 1352 | 1358 | 1345 | 1358 | 173 | +4.80(+0.35%) |
Dec 05, 2017 | 1353 | 1353 | 1350 | 1353 | 64 | +1.50(+0.11%) |
Dec 04, 2017 | 1358 | 1359 | 1352 | 1352 | 102 | -4.50(-0.33%) |
Dec 01, 2017 | 1360 | 1365 | 1355 | 1356 | 127 | -1.84(-0.14%) |
Nov 30, 2017 | 1358 | 1358 | 1358 | 1358 | 5 | +4.72(+0.35%) |
Nov 29, 2017 | 1351 | 1358 | 1347 | 1353 | 68 | +2.22(+0.16%) |
Nov 28, 2017 | 1355 | 1355 | 1351 | 1351 | 15 | -9.00(-0.66%) |
Nov 27, 2017 | 1365 | 1365 | 1359 | 1360 | 135 | -3.60(-0.26%) |
Nov 24, 2017 | 1362 | 1364 | 1362 | 1364 | 48 | +3.60(+0.26%) |
Nov 22, 2017 | 1361 | 1364 | 1356 | 1360 | 87 | -4.50(-0.33%) |
Nov 21, 2017 | 1358 | 1365 | 1356 | 1364 | 99 | +15.81(+1.17%) |
Nov 20, 2017 | 1350 | 1350 | 1349 | 1349 | 34 | -3.81(-0.28%) |
Nov 17, 2017 | 1355 | 1361 | 1350 | 1352 | 98 | -7.80(-0.57%) |
Nov 16, 2017 | 1351 | 1360 | 1348 | 1360 | 206 | +3.79(+0.28%) |
Nov 15, 2017 | 1357 | 1363 | 1352 | 1356 | 85 | -2.59(-0.19%) |
Nov 14, 2017 | 1359 | 1362 | 1359 | 1359 | 26 | -4.20(-0.31%) |
Nov 13, 2017 | 1361 | 1363 | 1356 | 1363 | 56 | +3.00(+0.22%) |
Nov 10, 2017 | 1361 | 1361 | 1360 | 1360 | 85 | +0.82(+0.06%) |
Nov 09, 2017 | 1357 | 1359 | 1357 | 1359 | 150 | +2.60(+0.19%) |
Nov 08, 2017 | 1354 | 1359 | 1354 | 1357 | 96 | +5.22(+0.39%) |
Nov 07, 2017 | 1353 | 1353 | 1347 | 1352 | 38 | +8.65(+0.64%) |
Nov 06, 2017 | 1335 | 1347 | 1335 | 1343 | 187 | +8.96(+0.67%) |
Nov 03, 2017 | 1334 | 1334 | 1334 | 1334 | 9 | -5.25(-0.39%) |
Nov 02, 2017 | 1335 | 1339 | 1332 | 1339 | 117 | +7.39(+0.55%) |
Nov 01, 2017 | 1329 | 1332 | 1325 | 1332 | 35 | +8.09(+0.61%) |
Oct 31, 2017 | 1324 | 1324 | 1320 | 1324 | 98 | -3.81(-0.29%) |
Oct 30, 2017 | 1330 | 1330 | 1319 | 1328 | 52 | +4.23(+0.32%) |
Oct 27, 2017 | 1325 | 1325 | 1323 | 1323 | 55 | +4.50(+0.34%) |
Oct 26, 2017 | 1319 | 1319 | 1319 | 1319 | 22 | -1.29(-0.10%) |
Oct 25, 2017 | 1318 | 1328 | 1314 | 1320 | 145 | -11.30(-0.85%) |
Oct 24, 2017 | 1331 | 1332 | 1327 | 1331 | 61 | -5.41(-0.40%) |
Oct 23, 2017 | 1343 | 1343 | 1333 | 1337 | 71 | -7.20(-0.54%) |
Oct 20, 2017 | 1346 | 1348 | 1344 | 1344 | 74 | -4.56(-0.34%) |
Oct 19, 2017 | 1352 | 1352 | 1347 | 1349 | 39 | -7.78(-0.57%) |
Oct 18, 2017 | 1351 | 1356 | 1351 | 1356 | 16 | +8.74(+0.65%) |
Oct 17, 2017 | 1346 | 1348 | 1345 | 1348 | 213 | +0.20(+0.01%) |
Oct 16, 2017 | 1355 | 1355 | 1347 | 1347 | 47 | -8.56(-0.63%) |
Oct 13, 2017 | 1356 | 1358 | 1351 | 1356 | 98 | +6.17(+0.46%) |
Oct 12, 2017 | 1341 | 1352 | 1333 | 1350 | 273 | +5.02(+0.37%) |
Oct 11, 2017 | 1345 | 1345 | 1345 | 1345 | 17 | +3.77(+0.28%) |
Oct 10, 2017 | 1334 | 1341 | 1334 | 1341 | 55 | +16.74(+1.26%) |
Oct 09, 2017 | 1338 | 1338 | 1324 | 1324 | 52 | -6.62(-0.50%) |
Oct 06, 2017 | 1325 | 1331 | 1316 | 1331 | 81 | +0.08(+0.01%) |
Oct 05, 2017 | 1329 | 1332 | 1328 | 1331 | 129 | +2.10(+0.16%) |
Oct 04, 2017 | 1319 | 1329 | 1316 | 1329 | 92 | +5.73(+0.43%) |
Oct 03, 2017 | 1316 | 1323 | 1316 | 1323 | 26 | -1.38(-0.10%) |