Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1049 | 1054 | 1043 | 1052 | 0 | +1.04(+0.10%) |
Sep 28, 2017 | 1054 | 1058 | 1046 | 1051 | 0 | -5.82(-0.55%) |
Sep 27, 2017 | 1058 | 1060 | 1052 | 1057 | 0 | -7.12(-0.67%) |
Sep 26, 2017 | 1068 | 1072 | 1062 | 1064 | 0 | -2.53(-0.24%) |
Sep 25, 2017 | 1065 | 1071 | 1058 | 1066 | 0 | +2.28(+0.21%) |
Sep 22, 2017 | 1061 | 1068 | 1058 | 1064 | 0 | +3.64(+0.34%) |
Sep 21, 2017 | 1054 | 1065 | 1049 | 1060 | 0 | +6.89(+0.65%) |
Sep 20, 2017 | 1052 | 1059 | 1046 | 1053 | 0 | -0.55(-0.05%) |
Sep 19, 2017 | 1059 | 1062 | 1047 | 1054 | 0 | -3.63(-0.34%) |
Sep 18, 2017 | 1050 | 1061 | 1046 | 1058 | 0 | +9.55(+0.91%) |
Sep 15, 2017 | 1051 | 1055 | 1040 | 1048 | 0 | -4.07(-0.39%) |
Sep 14, 2017 | 1040 | 1053 | 1036 | 1052 | 0 | +10.77(+1.03%) |
Sep 13, 2017 | 1039 | 1045 | 1036 | 1041 | 0 | +2.89(+0.28%) |
Sep 12, 2017 | 1037 | 1041 | 1032 | 1038 | 0 | +4.33(+0.42%) |
Sep 11, 2017 | 1031 | 1039 | 1026 | 1034 | 0 | +5.39(+0.52%) |
Sep 08, 2017 | 1027 | 1034 | 1017 | 1029 | 0 | +0.29(+0.03%) |
Sep 07, 2017 | 1032 | 1038 | 1018 | 1028 | 0 | -10.27(-0.99%) |
Sep 06, 2017 | 1039 | 1044 | 1033 | 1039 | 0 | +3.03(+0.29%) |
Sep 05, 2017 | 1050 | 1051 | 1031 | 1036 | 0 | -19.73(-1.87%) |
Sep 01, 2017 | 1051 | 1064 | 1044 | 1055 | 0 | +5.71(+0.54%) |
Aug 31, 2017 | 1045 | 1054 | 1040 | 1050 | 0 | +8.20(+0.79%) |
Aug 30, 2017 | 1042 | 1046 | 1034 | 1041 | 0 | +0.11(+0.01%) |
Aug 29, 2017 | 1033 | 1043 | 1029 | 1041 | 0 | +4.34(+0.42%) |
Aug 28, 2017 | 1038 | 1043 | 1033 | 1037 | 0 | +0.73(+0.07%) |
Aug 25, 2017 | 1037 | 1042 | 1033 | 1036 | 0 | +4.40(+0.43%) |
Aug 24, 2017 | 1039 | 1042 | 1030 | 1032 | 0 | -5.38(-0.52%) |
Aug 23, 2017 | 1039 | 1046 | 1032 | 1037 | 0 | -6.11(-0.59%) |
Aug 22, 2017 | 1040 | 1047 | 1036 | 1043 | 0 | +6.85(+0.66%) |
Aug 21, 2017 | 1036 | 1040 | 1030 | 1037 | 0 | +0.03(+0.00%) |
Aug 18, 2017 | 1041 | 1045 | 1033 | 1037 | 0 | -6.69(-0.64%) |
Aug 17, 2017 | 1055 | 1057 | 1042 | 1043 | 0 | -13.47(-1.27%) |
Aug 16, 2017 | 1052 | 1061 | 1049 | 1057 | 0 | +5.02(+0.48%) |
Aug 15, 2017 | 1054 | 1057 | 1049 | 1052 | 0 | -5.24(-0.50%) |
Aug 14, 2017 | 1054 | 1062 | 1051 | 1057 | 0 | +6.23(+0.59%) |
Aug 11, 2017 | 1054 | 1058 | 1047 | 1051 | 0 | -1.32(-0.13%) |
Aug 10, 2017 | 1061 | 1063 | 1049 | 1052 | 0 | -10.75(-1.01%) |
Aug 09, 2017 | 1062 | 1068 | 1056 | 1063 | 0 | +0.75(+0.07%) |
Aug 08, 2017 | 1066 | 1072 | 1059 | 1062 | 0 | -5.59(-0.52%) |
Aug 07, 2017 | 1070 | 1074 | 1062 | 1068 | 0 | -6.50(-0.61%) |
Aug 04, 2017 | 1074 | 1077 | 1067 | 1074 | 0 | +1.45(+0.14%) |
Aug 03, 2017 | 1067 | 1075 | 1060 | 1073 | 0 | +7.19(+0.67%) |
Aug 02, 2017 | 1058 | 1068 | 1056 | 1065 | 0 | +7.02(+0.66%) |
Aug 01, 2017 | 1061 | 1064 | 1053 | 1058 | 0 | -0.27(-0.03%) |
Jul 31, 2017 | 1058 | 1063 | 1054 | 1059 | 0 | +2.55(+0.24%) |
Jul 28, 2017 | 1062 | 1065 | 1050 | 1056 | 0 | -3.17(-0.30%) |
Jul 27, 2017 | 1058 | 1064 | 1050 | 1059 | 0 | +1.11(+0.10%) |
Jul 26, 2017 | 1060 | 1065 | 1053 | 1058 | 0 | +0.79(+0.07%) |
Jul 25, 2017 | 1067 | 1073 | 1051 | 1057 | 0 | -16.94(-1.58%) |
Jul 24, 2017 | 1082 | 1086 | 1072 | 1074 | 0 | -10.26(-0.95%) |
Jul 21, 2017 | 1074 | 1088 | 1068 | 1085 | 0 | -13.14(-1.20%) |
Jul 20, 2017 | 1102 | 1109 | 1092 | 1098 | 0 | -10.89(-0.98%) |
Jul 19, 2017 | 1107 | 1111 | 1104 | 1109 | 0 | +2.56(+0.23%) |
Jul 18, 2017 | 1103 | 1108 | 1100 | 1106 | 0 | +0.03(+0.00%) |
Jul 17, 2017 | 1106 | 1110 | 1102 | 1106 | 0 | +0.84(+0.08%) |
Jul 14, 2017 | 1103 | 1109 | 1100 | 1105 | 0 | +3.01(+0.27%) |
Jul 13, 2017 | 1098 | 1105 | 1094 | 1102 | 0 | +3.21(+0.29%) |
Jul 12, 2017 | 1098 | 1107 | 1093 | 1099 | 0 | +7.16(+0.66%) |
Jul 11, 2017 | 1086 | 1095 | 1078 | 1092 | 0 | +6.17(+0.57%) |
Jul 10, 2017 | 1086 | 1092 | 1079 | 1086 | 0 | -0.90(-0.08%) |
Jul 07, 2017 | 1086 | 1091 | 1080 | 1087 | 0 | +1.28(+0.12%) |
Jul 06, 2017 | 1098 | 1103 | 1081 | 1085 | 0 | -23.01(-2.08%) |
Jul 05, 2017 | 1111 | 1114 | 1104 | 1108 | 0 | -0.14(-0.01%) |