Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1185 | 1190 | 1176 | 1183 | 0 | -2.20(-0.19%) |
Sep 28, 2017 | 1178 | 1188 | 1170 | 1185 | 0 | +2.89(+0.24%) |
Sep 27, 2017 | 1192 | 1197 | 1172 | 1182 | 0 | -14.38(-1.20%) |
Sep 26, 2017 | 1197 | 1205 | 1190 | 1197 | 0 | -2.13(-0.18%) |
Sep 25, 2017 | 1191 | 1202 | 1186 | 1199 | 0 | +7.46(+0.63%) |
Sep 22, 2017 | 1196 | 1201 | 1185 | 1191 | 0 | -2.14(-0.18%) |
Sep 21, 2017 | 1198 | 1205 | 1190 | 1193 | 0 | -5.94(-0.50%) |
Sep 20, 2017 | 1205 | 1212 | 1192 | 1199 | 0 | -3.41(-0.28%) |
Sep 19, 2017 | 1205 | 1210 | 1197 | 1203 | 0 | -1.65(-0.14%) |
Sep 18, 2017 | 1212 | 1217 | 1196 | 1204 | 0 | -8.18(-0.67%) |
Sep 15, 2017 | 1212 | 1218 | 1205 | 1213 | 0 | +1.85(+0.15%) |
Sep 14, 2017 | 1201 | 1214 | 1195 | 1211 | 0 | +9.36(+0.78%) |
Sep 13, 2017 | 1206 | 1211 | 1198 | 1201 | 0 | -5.17(-0.43%) |
Sep 12, 2017 | 1222 | 1226 | 1200 | 1206 | 0 | -17.21(-1.41%) |
Sep 11, 2017 | 1213 | 1227 | 1210 | 1224 | 0 | +11.81(+0.97%) |
Sep 08, 2017 | 1206 | 1216 | 1199 | 1212 | 0 | +3.60(+0.30%) |
Sep 07, 2017 | 1202 | 1212 | 1197 | 1208 | 0 | +8.51(+0.71%) |
Sep 06, 2017 | 1202 | 1208 | 1193 | 1200 | 0 | +0.35(+0.03%) |
Sep 05, 2017 | 1202 | 1207 | 1191 | 1199 | 0 | -0.88(-0.07%) |
Sep 01, 2017 | 1205 | 1207 | 1195 | 1200 | 0 | -0.93(-0.08%) |
Aug 31, 2017 | 1199 | 1207 | 1194 | 1201 | 0 | +3.64(+0.30%) |
Aug 30, 2017 | 1201 | 1205 | 1193 | 1198 | 0 | -5.59(-0.46%) |
Aug 29, 2017 | 1205 | 1211 | 1198 | 1203 | 0 | -3.07(-0.25%) |
Aug 28, 2017 | 1208 | 1212 | 1200 | 1206 | 0 | +0.54(+0.04%) |
Aug 25, 2017 | 1207 | 1213 | 1201 | 1206 | 0 | +1.67(+0.14%) |
Aug 24, 2017 | 1203 | 1208 | 1197 | 1204 | 0 | +1.59(+0.13%) |
Aug 23, 2017 | 1198 | 1207 | 1193 | 1202 | 0 | +2.45(+0.20%) |
Aug 22, 2017 | 1196 | 1204 | 1190 | 1200 | 0 | +6.78(+0.57%) |
Aug 21, 2017 | 1190 | 1197 | 1185 | 1193 | 0 | +4.20(+0.35%) |
Aug 18, 2017 | 1183 | 1196 | 1178 | 1189 | 0 | +5.59(+0.47%) |
Aug 17, 2017 | 1191 | 1197 | 1182 | 1183 | 0 | -9.30(-0.78%) |
Aug 16, 2017 | 1192 | 1199 | 1187 | 1193 | 0 | +1.93(+0.16%) |
Aug 15, 2017 | 1186 | 1196 | 1180 | 1191 | 0 | +0.73(+0.06%) |
Aug 14, 2017 | 1184 | 1195 | 1179 | 1190 | 0 | +7.40(+0.63%) |
Aug 11, 2017 | 1187 | 1192 | 1174 | 1183 | 0 | -6.91(-0.58%) |
Aug 10, 2017 | 1192 | 1198 | 1183 | 1190 | 0 | -4.18(-0.35%) |
Aug 09, 2017 | 1197 | 1202 | 1188 | 1194 | 0 | -3.66(-0.31%) |
Aug 08, 2017 | 1193 | 1203 | 1188 | 1197 | 0 | +1.86(+0.16%) |
Aug 07, 2017 | 1194 | 1201 | 1187 | 1196 | 0 | +0.52(+0.04%) |
Aug 04, 2017 | 1192 | 1202 | 1185 | 1195 | 0 | +1.66(+0.14%) |
Aug 03, 2017 | 1192 | 1203 | 1180 | 1193 | 0 | -3.62(-0.30%) |
Aug 02, 2017 | 1192 | 1204 | 1184 | 1197 | 0 | -0.68(-0.06%) |
Aug 01, 2017 | 1193 | 1202 | 1187 | 1198 | 0 | +6.97(+0.59%) |
Jul 31, 2017 | 1192 | 1198 | 1183 | 1191 | 0 | +0.16(+0.01%) |
Jul 28, 2017 | 1188 | 1198 | 1180 | 1191 | 0 | +2.12(+0.18%) |
Jul 27, 2017 | 1190 | 1197 | 1177 | 1188 | 0 | -2.41(-0.20%) |
Jul 26, 2017 | 1184 | 1195 | 1179 | 1191 | 0 | +5.84(+0.49%) |
Jul 25, 2017 | 1187 | 1193 | 1179 | 1185 | 0 | +0.03(+0.00%) |
Jul 24, 2017 | 1195 | 1197 | 1181 | 1185 | 0 | -10.71(-0.90%) |
Jul 21, 2017 | 1188 | 1198 | 1182 | 1196 | 0 | +10.29(+0.87%) |
Jul 20, 2017 | 1180 | 1189 | 1175 | 1185 | 0 | +10.50(+0.89%) |
Jul 19, 2017 | 1169 | 1177 | 1164 | 1175 | 0 | +7.98(+0.68%) |
Jul 18, 2017 | 1164 | 1171 | 1158 | 1167 | 0 | +4.95(+0.43%) |
Jul 17, 2017 | 1158 | 1166 | 1153 | 1162 | 0 | +5.18(+0.45%) |
Jul 14, 2017 | 1156 | 1164 | 1150 | 1157 | 0 | +7.29(+0.63%) |
Jul 13, 2017 | 1154 | 1159 | 1144 | 1149 | 0 | -4.24(-0.37%) |
Jul 12, 2017 | 1152 | 1162 | 1147 | 1154 | 0 | +12.01(+1.05%) |
Jul 11, 2017 | 1144 | 1147 | 1134 | 1142 | 0 | -0.30(-0.03%) |
Jul 10, 2017 | 1146 | 1151 | 1138 | 1142 | 0 | -2.16(-0.19%) |
Jul 07, 2017 | 1143 | 1150 | 1136 | 1144 | 0 | +3.03(+0.27%) |
Jul 06, 2017 | 1141 | 1148 | 1134 | 1141 | 0 | -2.33(-0.20%) |
Jul 05, 2017 | 1147 | 1153 | 1135 | 1143 | 0 | -4.71(-0.41%) |
Jul 04, 2017 | 1153 | 1158 | 1143 | 1148 | 0 | +0.00(+0.00%) |