Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 1062 | 1069 | 1046 | 1054 | 0 | -6.44(-0.61%) |
Aug 31, 2017 | 1028 | 1066 | 1025 | 1061 | 0 | +35.53(+3.47%) |
Aug 30, 2017 | 1009 | 1029 | 998.50 | 1025 | 0 | +17.79(+1.77%) |
Aug 29, 2017 | 1020 | 1026 | 1000 | 1007 | 0 | -20.52(-2.00%) |
Aug 28, 2017 | 1034 | 1042 | 1024 | 1028 | 0 | -3.33(-0.32%) |
Aug 25, 2017 | 1032 | 1043 | 1021 | 1031 | 0 | +2.20(+0.21%) |
Aug 24, 2017 | 1033 | 1046 | 1023 | 1029 | 0 | -0.18(-0.02%) |
Aug 23, 2017 | 1030 | 1052 | 1018 | 1029 | 0 | -6.21(-0.60%) |
Aug 22, 2017 | 1033 | 1050 | 1026 | 1035 | 0 | +4.90(+0.48%) |
Aug 21, 2017 | 1037 | 1044 | 1022 | 1031 | 0 | -5.78(-0.56%) |
Aug 18, 2017 | 1031 | 1051 | 1025 | 1036 | 0 | +0.42(+0.04%) |
Aug 17, 2017 | 1047 | 1061 | 1029 | 1036 | 0 | -14.26(-1.36%) |
Aug 16, 2017 | 1064 | 1074 | 1045 | 1050 | 0 | -13.05(-1.23%) |
Aug 15, 2017 | 1073 | 1078 | 1054 | 1063 | 0 | -8.56(-0.80%) |
Aug 14, 2017 | 1062 | 1081 | 1056 | 1072 | 0 | +12.48(+1.18%) |
Aug 11, 2017 | 1049 | 1064 | 1042 | 1059 | 0 | +5.27(+0.50%) |
Aug 10, 2017 | 1072 | 1077 | 1049 | 1054 | 0 | -18.93(-1.76%) |
Aug 09, 2017 | 1080 | 1094 | 1063 | 1073 | 0 | -11.63(-1.07%) |
Aug 08, 2017 | 1072 | 1106 | 1055 | 1085 | 0 | +31.50(+2.99%) |
Aug 07, 2017 | 1081 | 1093 | 1043 | 1053 | 0 | -48.06(-4.36%) |
Aug 04, 2017 | 1101 | 1132 | 1062 | 1101 | 0 | -19.88(-1.77%) |
Aug 03, 2017 | 1124 | 1145 | 1107 | 1121 | 0 | -4.44(-0.39%) |
Aug 02, 2017 | 1128 | 1141 | 1107 | 1126 | 0 | -7.27(-0.64%) |
Aug 01, 2017 | 1185 | 1190 | 1127 | 1133 | 0 | -49.20(-4.16%) |
Jul 31, 2017 | 1216 | 1221 | 1173 | 1182 | 0 | -31.86(-2.62%) |
Jul 28, 2017 | 1198 | 1219 | 1190 | 1214 | 0 | +12.81(+1.07%) |
Jul 27, 2017 | 1205 | 1216 | 1189 | 1201 | 0 | -6.11(-0.51%) |
Jul 26, 2017 | 1215 | 1229 | 1191 | 1207 | 0 | -45.57(-3.64%) |
Jul 25, 2017 | 1245 | 1263 | 1220 | 1253 | 0 | +7.42(+0.60%) |
Jul 24, 2017 | 1245 | 1258 | 1232 | 1245 | 0 | +1.29(+0.10%) |
Jul 21, 2017 | 1254 | 1256 | 1231 | 1244 | 0 | -4.19(-0.34%) |
Jul 20, 2017 | 1238 | 1260 | 1230 | 1248 | 0 | +8.44(+0.68%) |
Jul 19, 2017 | 1225 | 1246 | 1219 | 1240 | 0 | +17.13(+1.40%) |
Jul 18, 2017 | 1227 | 1236 | 1212 | 1223 | 0 | -6.53(-0.53%) |
Jul 17, 2017 | 1238 | 1245 | 1221 | 1229 | 0 | -7.79(-0.63%) |
Jul 14, 2017 | 1239 | 1249 | 1226 | 1237 | 0 | -2.12(-0.17%) |
Jul 13, 2017 | 1247 | 1252 | 1229 | 1239 | 0 | -10.04(-0.80%) |
Jul 12, 2017 | 1237 | 1260 | 1234 | 1249 | 0 | +18.62(+1.51%) |
Jul 11, 2017 | 1228 | 1242 | 1211 | 1230 | 0 | +3.41(+0.28%) |
Jul 10, 2017 | 1223 | 1241 | 1212 | 1227 | 0 | -2.95(-0.24%) |
Jul 07, 2017 | 1220 | 1240 | 1207 | 1230 | 0 | +11.29(+0.93%) |
Jul 06, 2017 | 1244 | 1251 | 1210 | 1219 | 0 | -29.85(-2.39%) |
Jul 05, 2017 | 1265 | 1270 | 1242 | 1249 | 0 | -15.90(-1.26%) |
Jul 04, 2017 | 1260 | 1279 | 1253 | 1264 | 0 | -0.23(-0.02%) |