Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1173 | 1173 | 1173 | 0 | +10.48(+0.90%) | |
Dec 28, 2017 | 1168 | 1174 | 1150 | 1162 | 12,009 | +23.00(+2.02%) |
Dec 27, 2017 | 1160 | 1163 | 1135 | 1139 | 9,498 | +7.57(+0.67%) |
Dec 26, 2017 | 1114 | 1139 | 1106 | 1132 | 9,222 | +36.69(+3.35%) |
Dec 22, 2017 | 1088 | 1102 | 1077 | 1095 | 6,664 | +1.45(+0.13%) |
Dec 21, 2017 | 1045 | 1117 | 1045 | 1094 | 44,342 | +53.87(+5.18%) |
Dec 20, 2017 | 1046 | 1063 | 1038 | 1040 | 21,392 | +3.78(+0.36%) |
Dec 19, 2017 | 1029 | 1037 | 998.97 | 1036 | 19,768 | -3.89(-0.37%) |
Dec 18, 2017 | 1045 | 1070 | 1036 | 1040 | 27,439 | +31.77(+3.15%) |
Dec 15, 2017 | 1011 | 1023 | 990.75 | 1008 | 20,403 | +35.51(+3.65%) |
Dec 14, 2017 | 979.77 | 1001 | 963.03 | 972.56 | 34,208 | -35.51(-3.52%) |
Dec 13, 2017 | 1098 | 1115 | 995.95 | 1008 | 54,593 | -106.27(-9.54%) |
Dec 12, 2017 | 984.68 | 1132 | 981.51 | 1114 | 40,910 | +77.68(+7.49%) |
Dec 11, 2017 | 1043 | 1066 | 1031 | 1037 | 11,178 | +2.89(+0.28%) |
Dec 08, 2017 | 1070 | 1073 | 1027 | 1034 | 16,135 | -2.60(-0.25%) |
Dec 07, 2017 | 971.11 | 1046 | 960.11 | 1036 | 39,722 | -77.39(-6.95%) |
Dec 06, 2017 | 1102 | 1127 | 1055 | 1114 | 9,849 | +35.81(+3.32%) |
Dec 05, 2017 | 1144 | 1146 | 1068 | 1078 | 19,883 | -6.36(-0.59%) |
Dec 04, 2017 | 1090 | 1126 | 1073 | 1084 | 27,815 | +48.23(+4.66%) |
Dec 01, 2017 | 1046 | 1060 | 1026 | 1036 | 24,635 | +18.48(+1.82%) |
Nov 30, 2017 | 1064 | 1069 | 995.08 | 1018 | 38,957 | -75.08(-6.87%) |
Nov 29, 2017 | 1167 | 1167 | 1091 | 1093 | 42,184 | -116.95(-9.67%) |
Nov 28, 2017 | 1206 | 1242 | 1177 | 1210 | 20,363 | +36.67(+3.13%) |
Nov 27, 2017 | 1191 | 1145 | 1173 | 13,668 | -16.75(-1.41%) | |
Nov 24, 2017 | 1180 | 1198 | 1176 | 1190 | 6,936 | -7.22(-0.60%) |
Nov 22, 2017 | 1178 | 1209 | 1178 | 1197 | 14,514 | +32.63(+2.80%) |
Nov 21, 2017 | 1159 | 1213 | 1159 | 1164 | 26,076 | +21.95(+1.92%) |
Nov 20, 2017 | 1096 | 1151 | 1084 | 1142 | 17,580 | +29.17(+2.62%) |
Nov 17, 2017 | 1069 | 1122 | 1062 | 1113 | 22,857 | +49.37(+4.64%) |
Nov 16, 2017 | 1034 | 1072 | 1018 | 1064 | 52,449 | +92.41(+9.51%) |
Nov 15, 2017 | 926.64 | 975.44 | 918.85 | 971.40 | 25,498 | +19.06(+2.00%) |
Nov 14, 2017 | 1036 | 1041 | 948.59 | 952.34 | 56,814 | -95.58(-9.12%) |
Nov 13, 2017 | 1025 | 1063 | 1005 | 1048 | 35,009 | +6.35(+0.61%) |
Nov 10, 2017 | 1059 | 1070 | 1028 | 1042 | 35,069 | -64.39(-5.82%) |
Nov 09, 2017 | 1105 | 1139 | 1078 | 1106 | 28,095 | -57.18(-4.92%) |
Nov 08, 2017 | 1119 | 1169 | 1085 | 1163 | 36,282 | +92.98(+8.69%) |
Nov 07, 2017 | 1136 | 1145 | 1055 | 1070 | 36,404 | -106.55(-9.05%) |
Nov 06, 2017 | 1131 | 1178 | 1115 | 1177 | 12,189 | +89.23(+8.21%) |
Nov 03, 2017 | 1152 | 1158 | 1041 | 1087 | 39,834 | -51.40(-4.51%) |
Nov 02, 2017 | 1134 | 1148 | 1095 | 1139 | 18,022 | -3.76(-0.33%) |
Nov 01, 2017 | 1174 | 1208 | 1134 | 1143 | 20,871 | -24.25(-2.08%) |
Oct 31, 2017 | 1158 | 1184 | 1135 | 1167 | 16,862 | -1.45(-0.12%) |
Oct 30, 2017 | 1219 | 1242 | 1139 | 1168 | 30,964 | -121.57(-9.42%) |
Oct 27, 2017 | 1249 | 1295 | 1226 | 1290 | 9,716 | +79.99(+6.61%) |
Oct 26, 2017 | 1325 | 1331 | 1210 | 1210 | 17,471 | -119.84(-9.01%) |
Oct 25, 2017 | 1331 | 1339 | 1234 | 1330 | 14,798 | +33.50(+2.58%) |
Oct 24, 2017 | 1276 | 1305 | 1241 | 1296 | 18,214 | +29.17(+2.30%) |
Oct 23, 2017 | 1342 | 1360 | 1263 | 1267 | 25,554 | -105.69(-7.70%) |
Oct 20, 2017 | 1417 | 1422 | 1371 | 1373 | 11,491 | -20.22(-1.45%) |
Oct 19, 2017 | 1366 | 1393 | 1344 | 1393 | 20,143 | -22.52(-1.59%) |
Oct 18, 2017 | 1420 | 1433 | 1375 | 1416 | 8,712 | +7.51(+0.53%) |
Oct 17, 2017 | 1423 | 1423 | 1376 | 1408 | 14,216 | -30.03(-2.09%) |
Oct 16, 2017 | 1480 | 1488 | 1424 | 1438 | 12,590 | -41.87(-2.83%) |
Oct 13, 2017 | 1478 | 1487 | 1447 | 1480 | 15,094 | +55.44(+3.89%) |
Oct 12, 2017 | 1421 | 1444 | 1412 | 1424 | 5,293 | -13.86(-0.96%) |
Oct 11, 2017 | 1452 | 1458 | 1411 | 1438 | 9,127 | +10.39(+0.73%) |
Oct 10, 2017 | 1424 | 1445 | 1400 | 1428 | 17,927 | +75.66(+5.59%) |
Oct 09, 2017 | 1380 | 1386 | 1331 | 1352 | 15,788 | -62.66(-4.43%) |
Oct 06, 2017 | 1398 | 1425 | 1372 | 1415 | 15,787 | -49.38(-3.37%) |
Oct 05, 2017 | 1542 | 1556 | 1456 | 1464 | 23,036 | -18.19(-1.23%) |
Oct 04, 2017 | 1477 | 1517 | 1465 | 1483 | 20,534 | +12.99(+0.88%) |
Oct 03, 2017 | 1342 | 1472 | 1336 | 1470 | 22,369 | +138.57(+10.41%) |