Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1419 | 1428 | 1333 | 1347 | 4,396 | -29.66(-2.15%) |
Nov 29, 2017 | 1295 | 1394 | 1295 | 1377 | 6,393 | +120.93(+9.63%) |
Nov 28, 2017 | 1150 | 1256 | 1150 | 1256 | 1,815 | +124.73(+11.03%) |
Nov 27, 2017 | 1128 | 1150 | 1128 | 1131 | 210 | +2.71(+0.24%) |
Nov 24, 2017 | 1160 | 1160 | 1128 | 1128 | 408 | -26.98(-2.33%) |
Nov 22, 2017 | 1164 | 1178 | 1155 | 1155 | 502 | -12.25(-1.05%) |
Nov 21, 2017 | 1165 | 1168 | 1153 | 1168 | 3,122 | +2.54(+0.22%) |
Nov 20, 2017 | 1151 | 1166 | 1136 | 1165 | 909 | +30.18(+2.66%) |
Nov 17, 2017 | 1072 | 1143 | 1072 | 1135 | 868 | +23.32(+2.10%) |
Nov 16, 2017 | 1143 | 1143 | 1112 | 1112 | 1,113 | -8.86(-0.79%) |
Nov 15, 2017 | 1094 | 1135 | 1069 | 1121 | 896 | +6.69(+0.60%) |
Nov 14, 2017 | 1088 | 1116 | 1088 | 1114 | 1,022 | +24.40(+2.24%) |
Nov 13, 2017 | 1037 | 1091 | 1012 | 1089 | 1,185 | +48.45(+4.65%) |
Nov 10, 2017 | 1064 | 1069 | 1041 | 1041 | 713 | -8.50(-0.81%) |
Nov 09, 2017 | 1066 | 1076 | 1018 | 1050 | 1,458 | -31.98(-2.96%) |
Nov 08, 2017 | 1099 | 1099 | 1057 | 1081 | 3,372 | -28.03(-2.53%) |
Nov 07, 2017 | 1198 | 1200 | 1103 | 1110 | 1,972 | -95.44(-7.92%) |
Nov 06, 2017 | 1202 | 1211 | 1194 | 1205 | 550 | -13.92(-1.14%) |
Nov 03, 2017 | 1200 | 1227 | 1199 | 1219 | 358 | -7.41(-0.60%) |
Nov 02, 2017 | 1198 | 1229 | 1169 | 1226 | 3,003 | +31.45(+2.63%) |
Nov 01, 2017 | 1238 | 1247 | 1183 | 1195 | 838 | -21.33(-1.75%) |
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%) |