Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2500 | 2528 | 2498 | 2523 | 0 | +21.50(+0.86%) |
Oct 30, 2017 | 2514 | 2514 | 2497 | 2502 | 0 | +5.30(+0.21%) |
Oct 29, 2017 | 2485 | 2499 | 2480 | 2497 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 2485 | 2499 | 2480 | 2497 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 2485 | 2499 | 2480 | 2497 | 0 | +16.00(+0.64%) |
Oct 26, 2017 | 2490 | 2496 | 2481 | 2481 | 0 | -11.87(-0.48%) |
Oct 25, 2017 | 2496 | 2497 | 2481 | 2492 | 0 | +2.01(+0.08%) |
Oct 24, 2017 | 2489 | 2497 | 2487 | 2490 | 0 | +0.44(+0.02%) |
Oct 23, 2017 | 2498 | 2500 | 2485 | 2490 | 0 | +0.51(+0.02%) |
Oct 22, 2017 | 2477 | 2490 | 2477 | 2490 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 2477 | 2490 | 2477 | 2490 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 2477 | 2490 | 2477 | 2490 | 0 | +16.48(+0.67%) |
Oct 19, 2017 | 2486 | 2491 | 2469 | 2473 | 0 | -9.85(-0.40%) |
Oct 18, 2017 | 2482 | 2491 | 2476 | 2483 | 0 | -1.46(-0.06%) |
Oct 17, 2017 | 2485 | 2488 | 2479 | 2484 | 0 | +4.32(+0.17%) |
Oct 16, 2017 | 2483 | 2488 | 2470 | 2480 | 0 | +6.43(+0.26%) |
Oct 15, 2017 | 2474 | 2480 | 2468 | 2474 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 2474 | 2480 | 2468 | 2474 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 2474 | 2480 | 2468 | 2474 | 0 | -1.14(-0.05%) |
Oct 12, 2017 | 2462 | 2475 | 2459 | 2475 | 0 | +16.60(+0.68%) |
Oct 11, 2017 | 2442 | 2458 | 2440 | 2458 | 0 | +24.35(+1.00%) |
Oct 10, 2017 | 2426 | 2443 | 2421 | 2434 | 0 | +39.34(+1.64%) |
Oct 09, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 05, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +21.33(+0.90%) |
Sep 28, 2017 | 2374 | 2380 | 2366 | 2373 | 0 | +0.57(+0.02%) |
Sep 27, 2017 | 2377 | 2377 | 2369 | 2373 | 0 | -1.75(-0.07%) |
Sep 26, 2017 | 2372 | 2381 | 2365 | 2374 | 0 | -6.08(-0.26%) |
Sep 25, 2017 | 2389 | 2392 | 2375 | 2380 | 0 | -8.31(-0.35%) |
Sep 24, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | -17.79(-0.74%) |
Sep 21, 2017 | 2412 | 2415 | 2402 | 2406 | 0 | -5.70(-0.24%) |
Sep 20, 2017 | 2421 | 2429 | 2406 | 2412 | 0 | -3.85(-0.16%) |
Sep 19, 2017 | 2419 | 2422 | 2412 | 2416 | 0 | -2.16(-0.09%) |
Sep 18, 2017 | 2391 | 2418 | 2390 | 2418 | 0 | +32.14(+1.35%) |
Sep 17, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +8.41(+0.35%) |
Sep 14, 2017 | 2366 | 2378 | 2358 | 2378 | 0 | +17.48(+0.74%) |
Sep 13, 2017 | 2371 | 2374 | 2360 | 2360 | 0 | -5.29(-0.22%) |
Sep 12, 2017 | 2372 | 2372 | 2359 | 2365 | 0 | +6.39(+0.27%) |
Sep 11, 2017 | 2355 | 2370 | 2354 | 2359 | 0 | +15.36(+0.66%) |
Sep 10, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | -2.47(-0.11%) |
Sep 07, 2017 | 2329 | 2350 | 2329 | 2346 | 0 | +26.37(+1.14%) |
Sep 06, 2017 | 2325 | 2326 | 2314 | 2320 | 0 | -6.80(-0.29%) |
Sep 05, 2017 | 2341 | 2341 | 2320 | 2327 | 0 | -3.03(-0.13%) |
Sep 04, 2017 | 2317 | 2345 | 2317 | 2330 | 0 | -28.04(-1.19%) |
Sep 03, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | -5.50(-0.23%) |
Aug 31, 2017 | 2374 | 2377 | 2355 | 2363 | 0 | -9.10(-0.38%) |
Aug 30, 2017 | 2368 | 2372 | 2363 | 2372 | 0 | +7.55(+0.32%) |
Aug 29, 2017 | 2356 | 2365 | 2333 | 2365 | 0 | -5.56(-0.23%) |
Aug 28, 2017 | 2376 | 2383 | 2366 | 2370 | 0 | -8.21(-0.35%) |
Aug 27, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +2.67(+0.11%) |
Aug 24, 2017 | 2370 | 2383 | 2368 | 2376 | 0 | +9.44(+0.40%) |
Aug 23, 2017 | 2377 | 2380 | 2361 | 2366 | 0 | +1.07(+0.05%) |
Aug 22, 2017 | 2360 | 2369 | 2360 | 2365 | 0 | +10.33(+0.44%) |
Aug 21, 2017 | 2363 | 2363 | 2352 | 2355 | 0 | -3.37(-0.14%) |
Aug 20, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | -3.30(-0.14%) |
Aug 17, 2017 | 2352 | 2364 | 2347 | 2362 | 0 | +13.41(+0.57%) |
Aug 16, 2017 | 2356 | 2358 | 2344 | 2348 | 0 | +14.04(+0.60%) |
Aug 15, 2017 | 2336 | 2342 | 2328 | 2334 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 2336 | 2342 | 2328 | 2334 | 0 | +14.51(+0.63%) |
Aug 13, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | -39.76(-1.69%) |
Aug 10, 2017 | 2361 | 2372 | 2339 | 2359 | 0 | -8.92(-0.38%) |
Aug 09, 2017 | 2380 | 2388 | 2366 | 2368 | 0 | -26.34(-1.10%) |
Aug 08, 2017 | 2405 | 2410 | 2384 | 2395 | 0 | -4.02(-0.17%) |
Aug 07, 2017 | 2403 | 2412 | 2396 | 2399 | 0 | +3.30(+0.14%) |
Aug 06, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +8.60(+0.36%) |
Aug 03, 2017 | 2423 | 2424 | 2374 | 2387 | 0 | -40.78(-1.68%) |
Aug 02, 2017 | 2432 | 2434 | 2424 | 2428 | 0 | +4.67(+0.19%) |