Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2502 | 2506 | 2474 | 2476 | 0 | -36.53(-1.45%) |
Nov 29, 2017 | 2517 | 2524 | 2509 | 2513 | 0 | -1.29(-0.05%) |
Nov 28, 2017 | 2513 | 2521 | 2501 | 2514 | 0 | +6.38(+0.25%) |
Nov 27, 2017 | 2545 | 2547 | 2507 | 2508 | 0 | -36.52(-1.44%) |
Nov 26, 2017 | 2540 | 2544 | 2534 | 2544 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 2540 | 2544 | 2534 | 2544 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 2540 | 2544 | 2534 | 2544 | 0 | +7.18(+0.28%) |
Nov 23, 2017 | 2542 | 2545 | 2532 | 2537 | 0 | -3.36(-0.13%) |
Nov 22, 2017 | 2547 | 2553 | 2535 | 2541 | 0 | +9.81(+0.39%) |
Nov 21, 2017 | 2534 | 2540 | 2526 | 2531 | 0 | +3.03(+0.12%) |
Nov 20, 2017 | 2537 | 2543 | 2524 | 2528 | 0 | -6.32(-0.25%) |
Nov 19, 2017 | 2546 | 2559 | 2534 | 2534 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 2546 | 2559 | 2534 | 2534 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 2546 | 2559 | 2534 | 2534 | 0 | -0.80(-0.03%) |
Nov 16, 2017 | 2522 | 2538 | 2515 | 2535 | 0 | +16.54(+0.66%) |
Nov 15, 2017 | 2526 | 2527 | 2512 | 2518 | 0 | -8.39(-0.33%) |
Nov 14, 2017 | 2533 | 2533 | 2521 | 2527 | 0 | -3.71(-0.15%) |
Nov 13, 2017 | 2548 | 2552 | 2527 | 2530 | 0 | -12.60(-0.50%) |
Nov 12, 2017 | 2541 | 2548 | 2535 | 2543 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 2541 | 2548 | 2535 | 2543 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 2541 | 2548 | 2535 | 2543 | 0 | -7.62(-0.30%) |
Nov 09, 2017 | 2560 | 2560 | 2537 | 2551 | 0 | -1.83(-0.07%) |
Nov 08, 2017 | 2534 | 2559 | 2534 | 2552 | 0 | +6.96(+0.27%) |
Nov 07, 2017 | 2548 | 2554 | 2541 | 2545 | 0 | -3.97(-0.16%) |
Nov 06, 2017 | 2557 | 2560 | 2530 | 2549 | 0 | -8.56(-0.33%) |
Nov 05, 2017 | 2558 | 2558 | 2540 | 2558 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 2558 | 2558 | 2540 | 2558 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 2558 | 2558 | 2540 | 2558 | 0 | +11.61(+0.46%) |
Nov 02, 2017 | 2560 | 2562 | 2542 | 2546 | 0 | -10.11(-0.40%) |
Nov 01, 2017 | 2536 | 2556 | 2536 | 2556 | 0 | +33.04(+1.31%) |
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%) |