Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1325 | 1328 | 1322 | 1327 | 65 | +8.27(+0.63%) |
Sep 28, 2017 | 1315 | 1319 | 1312 | 1319 | 105 | +1.50(+0.11%) |
Sep 27, 2017 | 1322 | 1322 | 1310 | 1317 | 211 | -9.90(-0.75%) |
Sep 26, 2017 | 1324 | 1327 | 1323 | 1327 | 84 | +3.00(+0.23%) |
Sep 25, 2017 | 1325 | 1334 | 1324 | 1324 | 175 | -4.50(-0.34%) |
Sep 22, 2017 | 1334 | 1334 | 1323 | 1329 | 57 | -13.19(-0.98%) |
Sep 21, 2017 | 1350 | 1350 | 1339 | 1342 | 92 | -1.92(-0.14%) |
Sep 20, 2017 | 1349 | 1353 | 1344 | 1344 | 96 | -8.59(-0.64%) |
Sep 19, 2017 | 1354 | 1354 | 1352 | 1352 | 60 | -4.07(-0.30%) |
Sep 18, 2017 | 1366 | 1368 | 1356 | 1356 | 28 | -9.43(-0.69%) |
Sep 15, 2017 | 1364 | 1366 | 1359 | 1366 | 152 | +6.00(+0.44%) |
Sep 14, 2017 | 1360 | 1361 | 1355 | 1360 | 161 | +4.20(+0.31%) |
Sep 13, 2017 | 1356 | 1357 | 1354 | 1356 | 93 | -5.70(-0.42%) |
Sep 12, 2017 | 1368 | 1378 | 1359 | 1361 | 49 | -8.85(-0.65%) |
Sep 11, 2017 | 1367 | 1379 | 1367 | 1370 | 160 | +7.83(+0.57%) |
Sep 08, 2017 | 1363 | 1366 | 1359 | 1362 | 41 | +1.45(+0.11%) |
Sep 07, 2017 | 1356 | 1368 | 1355 | 1361 | 137 | +9.17(+0.68%) |
Sep 06, 2017 | 1351 | 1354 | 1350 | 1352 | 65 | +7.20(+0.54%) |
Sep 05, 2017 | 1349 | 1349 | 1339 | 1345 | 153 | -0.90(-0.07%) |
Sep 01, 2017 | 1350 | 1350 | 1346 | 1346 | 126 | -4.20(-0.31%) |
Aug 31, 2017 | 1342 | 1350 | 1342 | 1350 | 89 | +8.70(+0.65%) |
Aug 30, 2017 | 1336 | 1341 | 1333 | 1341 | 136 | +2.40(+0.18%) |
Aug 29, 2017 | 1340 | 1340 | 1338 | 1339 | 99 | +0.90(+0.07%) |
Aug 28, 2017 | 1347 | 1347 | 1336 | 1338 | 115 | -5.40(-0.40%) |
Aug 25, 2017 | 1341 | 1346 | 1340 | 1343 | 223 | +3.30(+0.25%) |
Aug 24, 2017 | 1345 | 1346 | 1338 | 1340 | 107 | -3.90(-0.29%) |
Aug 23, 2017 | 1338 | 1344 | 1337 | 1344 | 171 | +6.90(+0.52%) |
Aug 22, 2017 | 1340 | 1340 | 1334 | 1337 | 354 | +3.00(+0.22%) |
Aug 21, 2017 | 1334 | 1335 | 1332 | 1334 | 168 | +7.50(+0.57%) |
Aug 18, 2017 | 1332 | 1332 | 1324 | 1326 | 122 | -6.00(-0.45%) |
Aug 17, 2017 | 1340 | 1340 | 1332 | 1332 | 163 | -9.90(-0.74%) |
Aug 16, 2017 | 1336 | 1344 | 1336 | 1342 | 822 | +8.10(+0.61%) |
Aug 15, 2017 | 1330 | 1334 | 1329 | 1334 | 322 | -6.00(-0.45%) |
Aug 14, 2017 | 1329 | 1340 | 1329 | 1340 | 67 | +16.50(+1.25%) |
Aug 11, 2017 | 1323 | 1325 | 1317 | 1324 | 92 | -10.50(-0.79%) |
Aug 10, 2017 | 1334 | 1338 | 1332 | 1334 | 271 | -7.55(-0.56%) |
Aug 09, 2017 | 1336 | 1347 | 1336 | 1342 | 116 | -2.83(-0.21%) |
Aug 08, 2017 | 1345 | 1345 | 1343 | 1344 | 93 | +0.66(+0.05%) |
Aug 07, 2017 | 1346 | 1347 | 1341 | 1344 | 91 | -5.58(-0.41%) |
Aug 04, 2017 | 1351 | 1352 | 1349 | 1349 | 120 | +0.29(+0.02%) |
Aug 03, 2017 | 1353 | 1354 | 1348 | 1349 | 89 | +2.38(+0.18%) |
Aug 02, 2017 | 1348 | 1353 | 1347 | 1347 | 186 | -8.07(-0.60%) |
Aug 01, 2017 | 1355 | 1355 | 1350 | 1355 | 262 | +10.42(+0.78%) |
Jul 31, 2017 | 1344 | 1346 | 1339 | 1344 | 155 | -0.52(-0.04%) |
Jul 28, 2017 | 1345 | 1347 | 1343 | 1345 | 170 | +2.83(+0.21%) |
Jul 27, 2017 | 1342 | 1346 | 1341 | 1342 | 105 | +0.82(+0.06%) |
Jul 26, 2017 | 1332 | 1341 | 1331 | 1341 | 154 | +10.15(+0.76%) |
Jul 25, 2017 | 1328 | 1331 | 1328 | 1331 | 66 | -1.50(-0.11%) |
Jul 24, 2017 | 1334 | 1334 | 1332 | 1333 | 82 | +2.66(+0.20%) |
Jul 21, 2017 | 1334 | 1334 | 1329 | 1330 | 85 | -6.70(-0.50%) |
Jul 20, 2017 | 1336 | 1337 | 1336 | 1337 | 46 | +1.47(+0.11%) |
Jul 19, 2017 | 1335 | 1338 | 1335 | 1335 | 102 | -1.00(-0.07%) |
Jul 18, 2017 | 1330 | 1337 | 1326 | 1336 | 102 | +10.41(+0.79%) |
Jul 17, 2017 | 1322 | 1326 | 1322 | 1326 | 117 | +5.37(+0.41%) |
Jul 14, 2017 | 1316 | 1321 | 1316 | 1320 | 91 | +12.69(+0.97%) |
Jul 13, 2017 | 1308 | 1310 | 1308 | 1308 | 37 | +5.40(+0.41%) |
Jul 12, 2017 | 1302 | 1303 | 1302 | 1302 | 60 | +4.80(+0.37%) |
Jul 11, 2017 | 1292 | 1298 | 1284 | 1298 | 57 | -2.67(-0.21%) |
Jul 10, 2017 | 1299 | 1300 | 1299 | 1300 | 94 | +2.37(+0.18%) |
Jul 07, 2017 | 1298 | 1298 | 1298 | 1298 | 26 | +2.63(+0.20%) |
Jul 06, 2017 | 1302 | 1303 | 1294 | 1295 | 65 | -17.23(-1.31%) |
Jul 05, 2017 | 1312 | 1312 | 1312 | 1312 | 23 | -12.67(-0.96%) |