Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1358 | 1358 | 1358 | 1358 | 5 | +4.72(+0.35%) |
Nov 29, 2017 | 1351 | 1358 | 1347 | 1353 | 68 | +2.22(+0.16%) |
Nov 28, 2017 | 1355 | 1355 | 1351 | 1351 | 15 | -9.00(-0.66%) |
Nov 27, 2017 | 1365 | 1365 | 1359 | 1360 | 135 | -3.60(-0.26%) |
Nov 24, 2017 | 1362 | 1364 | 1362 | 1364 | 48 | +3.60(+0.26%) |
Nov 22, 2017 | 1361 | 1364 | 1356 | 1360 | 87 | -4.50(-0.33%) |
Nov 21, 2017 | 1358 | 1365 | 1356 | 1364 | 99 | +15.81(+1.17%) |
Nov 20, 2017 | 1350 | 1350 | 1349 | 1349 | 34 | -3.81(-0.28%) |
Nov 17, 2017 | 1355 | 1361 | 1350 | 1352 | 98 | -7.80(-0.57%) |
Nov 16, 2017 | 1351 | 1360 | 1348 | 1360 | 206 | +3.79(+0.28%) |
Nov 15, 2017 | 1357 | 1363 | 1352 | 1356 | 85 | -2.59(-0.19%) |
Nov 14, 2017 | 1359 | 1362 | 1359 | 1359 | 26 | -4.20(-0.31%) |
Nov 13, 2017 | 1361 | 1363 | 1356 | 1363 | 56 | +3.00(+0.22%) |
Nov 10, 2017 | 1361 | 1361 | 1360 | 1360 | 85 | +0.82(+0.06%) |
Nov 09, 2017 | 1357 | 1359 | 1357 | 1359 | 150 | +2.60(+0.19%) |
Nov 08, 2017 | 1354 | 1359 | 1354 | 1357 | 96 | +5.22(+0.39%) |
Nov 07, 2017 | 1353 | 1353 | 1347 | 1352 | 38 | +8.65(+0.64%) |
Nov 06, 2017 | 1335 | 1347 | 1335 | 1343 | 187 | +8.96(+0.67%) |
Nov 03, 2017 | 1334 | 1334 | 1334 | 1334 | 9 | -5.25(-0.39%) |
Nov 02, 2017 | 1335 | 1339 | 1332 | 1339 | 117 | +7.39(+0.55%) |
Nov 01, 2017 | 1329 | 1332 | 1325 | 1332 | 35 | +8.09(+0.61%) |
Oct 31, 2017 | 1324 | 1324 | 1320 | 1324 | 98 | -3.81(-0.29%) |
Oct 30, 2017 | 1330 | 1330 | 1319 | 1328 | 52 | +4.23(+0.32%) |
Oct 27, 2017 | 1325 | 1325 | 1323 | 1323 | 55 | +4.50(+0.34%) |
Oct 26, 2017 | 1319 | 1319 | 1319 | 1319 | 22 | -1.29(-0.10%) |
Oct 25, 2017 | 1318 | 1328 | 1314 | 1320 | 145 | -11.30(-0.85%) |
Oct 24, 2017 | 1331 | 1332 | 1327 | 1331 | 61 | -5.41(-0.40%) |
Oct 23, 2017 | 1343 | 1343 | 1333 | 1337 | 71 | -7.20(-0.54%) |
Oct 20, 2017 | 1346 | 1348 | 1344 | 1344 | 74 | -4.56(-0.34%) |
Oct 19, 2017 | 1352 | 1352 | 1347 | 1349 | 39 | -7.78(-0.57%) |
Oct 18, 2017 | 1351 | 1356 | 1351 | 1356 | 16 | +8.74(+0.65%) |
Oct 17, 2017 | 1346 | 1348 | 1345 | 1348 | 213 | +0.20(+0.01%) |
Oct 16, 2017 | 1355 | 1355 | 1347 | 1347 | 47 | -8.56(-0.63%) |
Oct 13, 2017 | 1356 | 1358 | 1351 | 1356 | 98 | +6.17(+0.46%) |
Oct 12, 2017 | 1341 | 1352 | 1333 | 1350 | 273 | +5.02(+0.37%) |
Oct 11, 2017 | 1345 | 1345 | 1345 | 1345 | 17 | +3.77(+0.28%) |
Oct 10, 2017 | 1334 | 1341 | 1334 | 1341 | 55 | +16.74(+1.26%) |
Oct 09, 2017 | 1338 | 1338 | 1324 | 1324 | 52 | -6.62(-0.50%) |
Oct 06, 2017 | 1325 | 1331 | 1316 | 1331 | 81 | +0.08(+0.01%) |
Oct 05, 2017 | 1329 | 1332 | 1328 | 1331 | 129 | +2.10(+0.16%) |
Oct 04, 2017 | 1319 | 1329 | 1316 | 1329 | 92 | +5.73(+0.43%) |
Oct 03, 2017 | 1316 | 1323 | 1316 | 1323 | 26 | -1.38(-0.10%) |
Oct 02, 2017 | 1325 | 1325 | 1324 | 1324 | 23 | -2.72(-0.20%) |
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%) |