Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1158 | 1184 | 1135 | 1167 | 16,862 | -1.45(-0.12%) |
Oct 30, 2017 | 1219 | 1242 | 1139 | 1168 | 30,964 | -121.57(-9.42%) |
Oct 27, 2017 | 1249 | 1295 | 1226 | 1290 | 9,716 | +79.99(+6.61%) |
Oct 26, 2017 | 1325 | 1331 | 1210 | 1210 | 17,471 | -119.84(-9.01%) |
Oct 25, 2017 | 1331 | 1339 | 1234 | 1330 | 14,798 | +33.50(+2.58%) |
Oct 24, 2017 | 1276 | 1305 | 1241 | 1296 | 18,214 | +29.17(+2.30%) |
Oct 23, 2017 | 1342 | 1360 | 1263 | 1267 | 25,554 | -105.69(-7.70%) |
Oct 20, 2017 | 1417 | 1422 | 1371 | 1373 | 11,491 | -20.22(-1.45%) |
Oct 19, 2017 | 1366 | 1393 | 1344 | 1393 | 20,143 | -22.52(-1.59%) |
Oct 18, 2017 | 1420 | 1433 | 1375 | 1416 | 8,712 | +7.51(+0.53%) |
Oct 17, 2017 | 1423 | 1423 | 1376 | 1408 | 14,216 | -30.03(-2.09%) |
Oct 16, 2017 | 1480 | 1488 | 1424 | 1438 | 12,590 | -41.87(-2.83%) |
Oct 13, 2017 | 1478 | 1487 | 1447 | 1480 | 15,094 | +55.44(+3.89%) |
Oct 12, 2017 | 1421 | 1444 | 1412 | 1424 | 5,293 | -13.86(-0.96%) |
Oct 11, 2017 | 1452 | 1458 | 1411 | 1438 | 9,127 | +10.39(+0.73%) |
Oct 10, 2017 | 1424 | 1445 | 1400 | 1428 | 17,927 | +75.66(+5.59%) |
Oct 09, 2017 | 1380 | 1386 | 1331 | 1352 | 15,788 | -62.66(-4.43%) |
Oct 06, 2017 | 1398 | 1425 | 1372 | 1415 | 15,787 | -49.38(-3.37%) |
Oct 05, 2017 | 1542 | 1556 | 1456 | 1464 | 23,036 | -18.19(-1.23%) |
Oct 04, 2017 | 1477 | 1517 | 1465 | 1483 | 20,534 | +12.99(+0.88%) |
Oct 03, 2017 | 1342 | 1472 | 1336 | 1470 | 22,369 | +138.57(+10.41%) |
Oct 02, 2017 | 1300 | 1341 | 1297 | 1331 | 11,417 | +2.64(+0.20%) |
Sep 29, 2017 | 1318 | 1334 | 1293 | 1328 | 12,379 | +66.70(+5.29%) |
Sep 28, 2017 | 1249 | 1281 | 1241 | 1262 | 9,067 | +5.20(+0.41%) |
Sep 27, 2017 | 1230 | 1256 | 27,226 | -71.90(-5.41%) | ||
Sep 26, 2017 | 1348 | 1364 | 1328 | 1328 | 8,815 | -12.71(-0.95%) |
Sep 25, 2017 | 1421 | 1425 | 1337 | 1341 | 19,204 | -95.29(-6.63%) |
Sep 22, 2017 | 1428 | 1464 | 1414 | 1436 | 13,155 | +9.82(+0.69%) |
Sep 21, 2017 | 1479 | 1493 | 1415 | 1426 | 8,780 | -54.87(-3.70%) |
Sep 20, 2017 | 1500 | 1509 | 1416 | 1481 | 10,119 | +9.53(+0.65%) |
Sep 19, 2017 | 1487 | 1496 | 1444 | 1472 | 8,854 | -6.35(-0.43%) |
Sep 18, 2017 | 1490 | 1533 | 1466 | 1478 | 11,697 | -21.37(-1.43%) |
Sep 15, 2017 | 1428 | 1504 | 1411 | 1500 | 17,337 | +70.46(+4.93%) |
Sep 14, 2017 | 1383 | 1437 | 1364 | 1429 | 14,685 | +24.54(+1.75%) |
Sep 13, 2017 | 1391 | 1431 | 1376 | 1405 | 16,118 | +2.89(+0.21%) |
Sep 12, 2017 | 1407 | 1462 | 1388 | 1402 | 15,741 | -18.77(-1.32%) |
Sep 11, 2017 | 1410 | 1458 | 1410 | 1420 | 17,167 | +60.06(+4.41%) |
Sep 08, 2017 | 1384 | 1390 | 1354 | 1360 | 12,577 | -29.16(-2.10%) |
Sep 07, 2017 | 1394 | 1414 | 1380 | 1390 | 14,031 | +31.76(+2.34%) |
Sep 06, 2017 | 1328 | 1375 | 1321 | 1358 | 20,129 | +84.90(+6.67%) |
Sep 05, 2017 | 1317 | 1327 | 1258 | 1273 | 14,041 | +32.63(+2.63%) |
Sep 01, 2017 | 1247 | 1270 | 1231 | 1240 | 10,434 | +54.00(+4.55%) |
Aug 31, 2017 | 1211 | 1213 | 1175 | 1186 | 8,935 | +0.87(+0.07%) |
Aug 30, 2017 | 1188 | 1194 | 1167 | 1185 | 7,118 | -15.60(-1.30%) |
Aug 29, 2017 | 1153 | 1203 | 1149 | 1201 | 8,351 | +8.95(+0.75%) |
Aug 28, 2017 | 1207 | 1222 | 1186 | 1192 | 7,181 | -10.10(-0.84%) |
Aug 25, 2017 | 1216 | 1237 | 1189 | 1202 | 13,704 | -10.40(-0.86%) |
Aug 24, 2017 | 1208 | 1234 | 1191 | 1213 | 10,111 | +19.35(+1.62%) |
Aug 23, 2017 | 1152 | 1207 | 1149 | 1193 | 10,819 | +63.53(+5.62%) |
Aug 22, 2017 | 1143 | 1180 | 1121 | 1130 | 19,320 | +46.20(+4.26%) |
Aug 21, 2017 | 1118 | 1131 | 1071 | 1083 | 10,336 | -22.24(-2.01%) |
Aug 18, 2017 | 1068 | 1110 | 1044 | 1106 | 25,003 | +64.11(+6.16%) |
Aug 17, 2017 | 1071 | 1085 | 1035 | 1042 | 31,389 | -58.62(-5.33%) |
Aug 16, 2017 | 1078 | 1108 | 1065 | 1100 | 16,763 | +39.56(+3.73%) |
Aug 15, 2017 | 1042 | 1073 | 1039 | 1061 | 13,387 | +32.05(+3.12%) |
Aug 14, 2017 | 1013 | 1078 | 1008 | 1029 | 21,849 | +4.62(+0.45%) |
Aug 11, 2017 | 1002 | 1046 | 983.82 | 1024 | 19,819 | +28.59(+2.87%) |
Aug 10, 2017 | 1038 | 1041 | 993.64 | 995.37 | 28,266 | -59.77(-5.66%) |
Aug 09, 2017 | 1044 | 1062 | 1033 | 1055 | 33,340 | -32.34(-2.97%) |
Aug 08, 2017 | 1087 | 1120 | 1079 | 1087 | 14,052 | -6.36(-0.58%) |
Aug 07, 2017 | 1048 | 1102 | 1048 | 1094 | 12,676 | +41.01(+3.90%) |
Aug 04, 2017 | 1063 | 1070 | 1028 | 1053 | 10,631 | -10.40(-0.98%) |
Aug 03, 2017 | 1076 | 1076 | 1047 | 1063 | 13,083 | -9.53(-0.89%) |
Aug 02, 2017 | 1023 | 1086 | 1021 | 1073 | 25,170 | +34.94(+3.37%) |