Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 969.50 | 979.00 | 950.00 | 957.50 | 2,471 | -12.00(-1.24%) |
Nov 29, 2017 | 986.00 | 1008 | 949.50 | 969.50 | 3,101 | -12.50(-1.27%) |
Nov 28, 2017 | 990.00 | 1006 | 955.00 | 982.00 | 2,282 | -15.50(-1.55%) |
Nov 27, 2017 | 1022 | 1068 | 984.50 | 997.50 | 3,036 | -23.50(-2.30%) |
Nov 24, 2017 | 1078 | 1105 | 1000 | 1021 | 1,664 | -46.50(-4.36%) |
Nov 22, 2017 | 1036 | 1102 | 1036 | 1068 | 3,783 | +32.50(+3.14%) |
Nov 21, 2017 | 989.00 | 1036 | 989.00 | 1035 | 2,137 | +55.00(+5.61%) |
Nov 20, 2017 | 935.50 | 985.00 | 932.50 | 980.00 | 1,498 | +45.00(+4.81%) |
Nov 17, 2017 | 928.00 | 963.50 | 926.00 | 935.00 | 4,164 | +7.00(+0.75%) |
Nov 16, 2017 | 968.00 | 972.04 | 911.50 | 928.00 | 2,138 | -30.50(-3.18%) |
Nov 15, 2017 | 994.00 | 1025 | 952.50 | 958.50 | 4,243 | -45.00(-4.48%) |
Nov 14, 2017 | 992.50 | 1031 | 962.50 | 1004 | 2,009 | +6.50(+0.65%) |
Nov 13, 2017 | 972.50 | 1033 | 970.50 | 997.00 | 3,797 | +37.50(+3.91%) |
Nov 10, 2017 | 922.50 | 972.50 | 887.00 | 959.50 | 4,185 | +39.00(+4.24%) |
Nov 09, 2017 | 892.00 | 930.00 | 869.00 | 920.50 | 4,920 | +19.00(+2.11%) |
Nov 08, 2017 | 916.00 | 916.00 | 872.00 | 901.50 | 3,020 | -8.50(-0.93%) |
Nov 07, 2017 | 916.00 | 924.97 | 848.50 | 910.00 | 5,261 | -25.00(-2.67%) |
Nov 06, 2017 | 817.50 | 955.00 | 817.50 | 935.00 | 6,004 | +119.00(+14.58%) |
Nov 03, 2017 | 682.50 | 820.00 | 682.50 | 816.00 | 4,520 | +132.00(+19.30%) |
Nov 02, 2017 | 752.50 | 752.50 | 675.50 | 684.00 | 3,451 | -67.50(-8.98%) |
Nov 01, 2017 | 802.00 | 816.37 | 745.00 | 751.50 | 2,565 | -51.50(-6.41%) |
Oct 31, 2017 | 812.00 | 812.00 | 774.50 | 803.00 | 2,300 | +19.50(+2.49%) |
Oct 30, 2017 | 760.00 | 788.50 | 740.50 | 783.50 | 1,582 | +23.50(+3.09%) |
Oct 27, 2017 | 770.00 | 787.72 | 738.00 | 760.00 | 3,806 | -10.50(-1.36%) |
Oct 26, 2017 | 825.00 | 831.00 | 756.30 | 770.50 | 3,574 | -54.50(-6.61%) |
Oct 25, 2017 | 836.50 | 872.75 | 821.50 | 825.00 | 5,339 | +0.00(+0.00%) |
Oct 24, 2017 | 841.50 | 857.50 | 803.50 | 825.00 | 5,544 | -17.50(-2.08%) |
Oct 23, 2017 | 839.50 | 864.50 | 825.00 | 842.50 | 4,471 | -1.00(-0.12%) |
Oct 20, 2017 | 851.50 | 889.00 | 825.00 | 843.50 | 3,144 | -7.50(-0.88%) |
Oct 19, 2017 | 862.50 | 874.50 | 824.50 | 851.00 | 3,501 | -13.50(-1.56%) |
Oct 18, 2017 | 936.00 | 936.00 | 851.50 | 864.50 | 5,165 | -73.00(-7.79%) |
Oct 17, 2017 | 1024 | 1038 | 932.00 | 937.50 | 3,090 | -84.50(-8.27%) |
Oct 16, 2017 | 1108 | 1126 | 1019 | 1022 | 2,589 | -85.50(-7.72%) |
Oct 13, 2017 | 1102 | 1119 | 1070 | 1108 | 1,614 | +0.00(+0.00%) |
Oct 12, 2017 | 1115 | 1133 | 1105 | 1108 | 1,424 | -8.50(-0.76%) |
Oct 11, 2017 | 1130 | 1139 | 1100 | 1116 | 1,197 | -25.00(-2.19%) |
Oct 10, 2017 | 1145 | 1147 | 1121 | 1141 | 1,429 | -1.50(-0.13%) |
Oct 09, 2017 | 1130 | 1154 | 1118 | 1142 | 1,542 | +12.00(+1.06%) |
Oct 06, 2017 | 1152 | 1154 | 1114 | 1130 | 1,350 | -20.00(-1.74%) |
Oct 05, 2017 | 1146 | 1159 | 1126 | 1150 | 2,452 | +5.00(+0.44%) |
Oct 04, 2017 | 1160 | 1160 | 1136 | 1146 | 1,652 | -13.00(-1.12%) |
Oct 03, 2017 | 1136 | 1166 | 1136 | 1158 | 2,005 | +29.00(+2.57%) |
Oct 02, 2017 | 1154 | 1164 | 1108 | 1130 | 1,874 | -12.50(-1.09%) |
Sep 29, 2017 | 1163 | 1166 | 1122 | 1142 | 3,072 | -12.00(-1.04%) |
Sep 28, 2017 | 1184 | 1199 | 1145 | 1154 | 1,343 | -22.50(-1.91%) |
Sep 27, 2017 | 1177 | 1223 | 1165 | 1176 | 2,291 | +4.00(+0.34%) |
Sep 26, 2017 | 1080 | 1174 | 1080 | 1172 | 3,303 | +88.50(+8.16%) |
Sep 25, 2017 | 1025 | 1092 | 1020 | 1084 | 1,361 | +49.50(+4.78%) |
Sep 22, 2017 | 1029 | 1042 | 999.00 | 1034 | 2,117 | +7.00(+0.68%) |
Sep 21, 2017 | 995.00 | 1050 | 995.00 | 1028 | 2,100 | +34.50(+3.47%) |
Sep 20, 2017 | 1025 | 1038 | 965.00 | 993.00 | 3,228 | -37.50(-3.64%) |
Sep 19, 2017 | 1124 | 1172 | 1022 | 1030 | 4,692 | -69.00(-6.28%) |
Sep 18, 2017 | 1256 | 1294 | 1093 | 1100 | 7,382 | -164.00(-12.98%) |
Sep 15, 2017 | 1313 | 1336 | 1242 | 1264 | 22,736 | -63.00(-4.75%) |
Sep 14, 2017 | 1310 | 1338 | 1296 | 1326 | 4,351 | +16.50(+1.26%) |
Sep 13, 2017 | 1304 | 1337 | 1294 | 1310 | 7,618 | +5.50(+0.42%) |
Sep 12, 2017 | 1289 | 1332 | 1276 | 1304 | 2,161 | +17.00(+1.32%) |
Sep 11, 2017 | 1283 | 1323 | 1267 | 1288 | 1,674 | +17.00(+1.34%) |
Sep 08, 2017 | 1283 | 1284 | 1250 | 1270 | 2,368 | -17.00(-1.32%) |
Sep 07, 2017 | 1288 | 1300 | 1269 | 1288 | 1,877 | -2.50(-0.19%) |
Sep 06, 2017 | 1268 | 1293 | 1232 | 1290 | 4,818 | +30.50(+2.42%) |
Sep 05, 2017 | 1284 | 1291 | 1236 | 1260 | 6,735 | +10.00(+0.80%) |