Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1202 | 1230 | 1202 | 1216 | 741 | +7.23(+0.60%) |
Oct 30, 2017 | 1260 | 1260 | 1196 | 1209 | 5,581 | -51.34(-4.07%) |
Oct 27, 2017 | 1247 | 1270 | 1234 | 1260 | 1,795 | +15.01(+1.21%) |
Oct 26, 2017 | 1191 | 1247 | 1191 | 1245 | 1,409 | +43.38(+3.61%) |
Oct 25, 2017 | 1220 | 1224 | 1174 | 1202 | 1,321 | -12.47(-1.03%) |
Oct 24, 2017 | 1220 | 1234 | 1211 | 1214 | 1,082 | +13.56(+1.13%) |
Oct 23, 2017 | 1238 | 1238 | 1194 | 1201 | 1,469 | -29.11(-2.37%) |
Oct 20, 2017 | 1211 | 1241 | 1211 | 1230 | 3,096 | +46.28(+3.91%) |
Oct 19, 2017 | 1128 | 1193 | 1122 | 1184 | 807 | +20.24(+1.74%) |
Oct 18, 2017 | 1157 | 1171 | 1148 | 1163 | 1,044 | +33.08(+2.93%) |
Oct 17, 2017 | 1160 | 1172 | 1126 | 1130 | 1,940 | -41.39(-3.53%) |
Oct 16, 2017 | 1152 | 1183 | 1152 | 1172 | 602 | +19.34(+1.68%) |
Oct 13, 2017 | 1165 | 1177 | 1120 | 1152 | 1,163 | -22.78(-1.94%) |
Oct 12, 2017 | 1211 | 1211 | 1169 | 1175 | 3,072 | -25.30(-2.11%) |
Oct 11, 2017 | 1230 | 1230 | 1188 | 1200 | 2,085 | -25.31(-2.06%) |
Oct 10, 2017 | 1209 | 1229 | 1201 | 1226 | 1,332 | +30.01(+2.51%) |
Oct 09, 2017 | 1210 | 1215 | 1190 | 1196 | 1,600 | -11.75(-0.97%) |
Oct 06, 2017 | 1219 | 1241 | 1192 | 1207 | 1,138 | +0.00(+0.00%) |
Oct 05, 2017 | 1157 | 1218 | 1139 | 1207 | 1,783 | +47.72(+4.11%) |
Oct 04, 2017 | 1200 | 1200 | 1158 | 1160 | 2,436 | -42.30(-3.52%) |
Oct 03, 2017 | 1247 | 1247 | 1179 | 1202 | 3,425 | -18.08(-1.48%) |
Oct 02, 2017 | 1206 | 1222 | 1178 | 1220 | 1,676 | +17.90(+1.49%) |
Sep 29, 2017 | 1180 | 1229 | 1180 | 1202 | 2,256 | +27.29(+2.32%) |
Sep 28, 2017 | 1174 | 1178 | 1132 | 1175 | 2,131 | +10.49(+0.90%) |
Sep 27, 2017 | 1116 | 1184 | 1113 | 1164 | 3,292 | +73.03(+6.69%) |
Sep 26, 2017 | 1064 | 1098 | 1064 | 1091 | 1,300 | +27.47(+2.58%) |
Sep 25, 2017 | 1049 | 1082 | 1035 | 1064 | 1,901 | +4.09(+0.39%) |
Sep 22, 2017 | 1054 | 1060 | 1033 | 1060 | 1,458 | +5.67(+0.54%) |
Sep 21, 2017 | 1048 | 1064 | 1002 | 1054 | 2,310 | +9.58(+0.92%) |
Sep 20, 2017 | 1001 | 1051 | 972.88 | 1045 | 2,861 | +39.23(+3.90%) |
Sep 19, 2017 | 1005 | 1013 | 993.65 | 1005 | 1,016 | +16.09(+1.63%) |
Sep 18, 2017 | 967.08 | 996.18 | 959.12 | 989.31 | 1,820 | +43.19(+4.56%) |
Sep 15, 2017 | 939.96 | 952.26 | 931.11 | 946.13 | 881 | +14.30(+1.53%) |
Sep 14, 2017 | 946.65 | 967.62 | 930.93 | 931.83 | 841 | -28.74(-2.99%) |
Sep 13, 2017 | 943.76 | 965.81 | 939.94 | 960.57 | 1,134 | +10.20(+1.07%) |
Sep 12, 2017 | 921.89 | 958.04 | 921.89 | 950.38 | 2,364 | +62.11(+6.99%) |
Sep 11, 2017 | 850.67 | 904.35 | 850.67 | 888.27 | 6,052 | +64.89(+7.88%) |
Sep 08, 2017 | 801.14 | 839.00 | 801.14 | 823.37 | 1,114 | +25.01(+3.13%) |
Sep 07, 2017 | 882.84 | 882.84 | 786.51 | 798.36 | 4,143 | -69.87(-8.05%) |
Sep 06, 2017 | 889.71 | 891.52 | 861.65 | 868.23 | 949 | +2.69(+0.31%) |
Sep 05, 2017 | 927.31 | 927.31 | 862.60 | 865.54 | 2,007 | -90.33(-9.45%) |
Sep 01, 2017 | 935.45 | 963.19 | 935.45 | 955.87 | 845 | +25.74(+2.77%) |
Aug 31, 2017 | 949.91 | 949.91 | 930.13 | 930.13 | 280 | -6.04(-0.64%) |
Aug 30, 2017 | 917.01 | 943.28 | 917.01 | 936.17 | 695 | +14.19(+1.54%) |
Aug 29, 2017 | 907.61 | 927.31 | 898.14 | 921.98 | 724 | -12.06(-1.29%) |
Aug 28, 2017 | 970.15 | 970.15 | 929.84 | 934.04 | 241 | -29.24(-3.04%) |
Aug 25, 2017 | 958.04 | 976.30 | 955.89 | 963.28 | 586 | +13.74(+1.45%) |
Aug 24, 2017 | 939.96 | 950.81 | 928.14 | 949.54 | 697 | +10.66(+1.14%) |
Aug 23, 2017 | 912.85 | 954.79 | 911.40 | 938.88 | 1,275 | +6.65(+0.71%) |
Aug 22, 2017 | 919.89 | 932.97 | 919.89 | 932.23 | 1,054 | +24.80(+2.73%) |
Aug 21, 2017 | 933.46 | 933.46 | 889.77 | 907.43 | 793 | -5.42(-0.59%) |
Aug 18, 2017 | 904.90 | 930.93 | 886.28 | 912.85 | 1,322 | +2.63(+0.29%) |
Aug 17, 2017 | 984.79 | 984.79 | 906.52 | 910.22 | 1,294 | -79.80(-8.06%) |
Aug 16, 2017 | 1016 | 1024 | 984.07 | 990.02 | 871 | -10.68(-1.07%) |
Aug 15, 2017 | 1037 | 1044 | 1001 | 1001 | 879 | -11.39(-1.13%) |
Aug 14, 2017 | 997.99 | 1016 | 988.34 | 1012 | 1,153 | +64.23(+6.78%) |
Aug 11, 2017 | 985.15 | 985.15 | 937.25 | 947.86 | 1,610 | -25.18(-2.59%) |
Aug 10, 2017 | 1031 | 1034 | 968.28 | 973.04 | 2,693 | -80.08(-7.60%) |
Aug 09, 2017 | 1078 | 1090 | 1042 | 1053 | 2,282 | -37.78(-3.46%) |
Aug 08, 2017 | 1082 | 1141 | 1077 | 1091 | 4,578 | +6.14(+0.57%) |
Aug 07, 2017 | 1088 | 1101 | 1081 | 1085 | 383 | -24.58(-2.22%) |
Aug 04, 2017 | 1103 | 1134 | 1102 | 1109 | 1,851 | +31.82(+2.95%) |
Aug 03, 2017 | 1094 | 1101 | 1075 | 1078 | 686 | -26.76(-2.42%) |
Aug 02, 2017 | 1103 | 1113 | 1078 | 1104 | 381 | +3.62(+0.33%) |