Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1182 | 1182 | 1182 | 0 | +10.83(+0.92%) | |
Dec 28, 2017 | 1158 | 1205 | 1149 | 1171 | 51,183 | -0.23(-0.02%) |
Dec 27, 2017 | 1157 | 1205 | 1154 | 1171 | 43,604 | +3.45(+0.30%) |
Dec 26, 2017 | 1228 | 1244 | 1161 | 1168 | 49,042 | -85.23(-6.80%) |
Dec 22, 2017 | 1284 | 1305 | 1236 | 1253 | 49,628 | -53.21(-4.07%) |
Dec 21, 2017 | 1357 | 1358 | 1280 | 1306 | 48,044 | -43.53(-3.22%) |
Dec 20, 2017 | 1415 | 1418 | 1325 | 1350 | 74,205 | -79.47(-5.56%) |
Dec 19, 2017 | 1449 | 1472 | 1412 | 1429 | 35,010 | -17.28(-1.19%) |
Dec 18, 2017 | 1491 | 1491 | 1433 | 1447 | 35,450 | -76.47(-5.02%) |
Dec 15, 2017 | 1474 | 1541 | 1470 | 1523 | 33,672 | +9.21(+0.61%) |
Dec 14, 2017 | 1523 | 1586 | 1495 | 1514 | 42,716 | +7.60(+0.50%) |
Dec 13, 2017 | 1688 | 1701 | 1459 | 1506 | 84,016 | -192.57(-11.34%) |
Dec 12, 2017 | 1733 | 1743 | 1695 | 1699 | 31,938 | -8.75(-0.51%) |
Dec 11, 2017 | 1708 | 1737 | 1641 | 1708 | 51,518 | -4.38(-0.26%) |
Dec 08, 2017 | 1752 | 1753 | 1689 | 1712 | 30,082 | -55.51(-3.14%) |
Dec 07, 2017 | 1762 | 1798 | 1723 | 1767 | 36,081 | +68.87(+4.05%) |
Dec 06, 2017 | 1666 | 1720 | 1631 | 1699 | 46,224 | +64.73(+3.96%) |
Dec 05, 2017 | 1634 | 1678 | 1586 | 1634 | 42,938 | +72.10(+4.62%) |
Dec 04, 2017 | 1534 | 1571 | 1526 | 1562 | 34,591 | +55.28(+3.67%) |
Dec 01, 2017 | 1517 | 1522 | 1436 | 1506 | 46,414 | -6.45(-0.43%) |
Nov 30, 2017 | 1520 | 1545 | 1471 | 1513 | 38,030 | +8.76(+0.58%) |
Nov 29, 2017 | 1461 | 1512 | 1461 | 1504 | 42,569 | +79.24(+5.56%) |
Nov 28, 2017 | 1404 | 1445 | 1395 | 1425 | 41,261 | +27.18(+1.94%) |
Nov 27, 2017 | 1430 | 1379 | 1398 | 30,998 | -47.45(-3.28%) | |
Nov 24, 2017 | 1410 | 1446 | 1389 | 1445 | 22,566 | +37.08(+2.63%) |
Nov 22, 2017 | 1444 | 1444 | 1391 | 1408 | 47,400 | -68.18(-4.62%) |
Nov 21, 2017 | 1481 | 1484 | 1435 | 1476 | 38,590 | -23.96(-1.60%) |
Nov 20, 2017 | 1462 | 1521 | 1458 | 1500 | 40,440 | +79.01(+5.56%) |
Nov 17, 2017 | 1480 | 1483 | 1401 | 1421 | 54,155 | -68.87(-4.62%) |
Nov 16, 2017 | 1509 | 1514 | 1481 | 1490 | 24,086 | +2.07(+0.14%) |
Nov 15, 2017 | 1493 | 1540 | 1487 | 1488 | 35,790 | -32.71(-2.15%) |
Nov 14, 2017 | 1511 | 1543 | 1481 | 1521 | 42,000 | +31.10(+2.09%) |
Nov 13, 2017 | 1444 | 1501 | 1440 | 1490 | 28,630 | +29.94(+2.05%) |
Nov 10, 2017 | 1412 | 1471 | 1397 | 1460 | 44,350 | +62.20(+4.45%) |
Nov 09, 2017 | 1367 | 1424 | 1366 | 1398 | 42,217 | +16.81(+1.22%) |
Nov 08, 2017 | 1377 | 1389 | 1344 | 1381 | 49,236 | -28.79(-2.04%) |
Nov 07, 2017 | 1396 | 1446 | 1385 | 1409 | 60,758 | +32.94(+2.39%) |
Nov 06, 2017 | 1468 | 1468 | 1348 | 1377 | 70,356 | -90.99(-6.20%) |
Nov 03, 2017 | 1409 | 1497 | 1405 | 1468 | 53,969 | +42.39(+2.97%) |
Nov 02, 2017 | 1441 | 1446 | 1384 | 1425 | 45,606 | -37.09(-2.54%) |
Nov 01, 2017 | 1458 | 1482 | 1390 | 1462 | 73,182 | -20.96(-1.41%) |
Oct 31, 2017 | 1453 | 1496 | 1453 | 1483 | 43,407 | +62.65(+4.41%) |
Oct 30, 2017 | 1486 | 1390 | 1421 | 45,503 | -53.67(-3.64%) | |
Oct 27, 2017 | 1516 | 1541 | 1448 | 1474 | 63,481 | -25.11(-1.67%) |
Oct 26, 2017 | 1422 | 1520 | 1421 | 1499 | 67,967 | +64.73(+4.51%) |
Oct 25, 2017 | 1396 | 1445 | 1391 | 1435 | 62,742 | +38.47(+2.76%) |
Oct 24, 2017 | 1369 | 1407 | 1351 | 1396 | 61,406 | +46.30(+3.43%) |
Oct 23, 2017 | 1348 | 1388 | 1322 | 1350 | 83,907 | +27.64(+2.09%) |
Oct 20, 2017 | 1294 | 1333 | 1286 | 1322 | 75,559 | +58.97(+4.67%) |
Oct 19, 2017 | 1267 | 1282 | 1246 | 1263 | 56,414 | -26.95(-2.09%) |
Oct 18, 2017 | 1268 | 1293 | 1252 | 1290 | 58,263 | +28.56(+2.26%) |
Oct 17, 2017 | 1278 | 1300 | 1248 | 1262 | 87,627 | +10.14(+0.81%) |
Oct 16, 2017 | 1190 | 1274 | 1178 | 1251 | 111,662 | +71.63(+6.07%) |
Oct 13, 2017 | 1152 | 1203 | 1148 | 1180 | 71,842 | +2.77(+0.24%) |
Oct 12, 2017 | 1164 | 1192 | 1155 | 1177 | 79,621 | +25.34(+2.20%) |
Oct 11, 2017 | 1180 | 1247 | 1147 | 1152 | 114,731 | -39.85(-3.34%) |
Oct 10, 2017 | 1130 | 1202 | 1127 | 1192 | 95,873 | +45.38(+3.96%) |
Oct 09, 2017 | 1166 | 1192 | 1139 | 1146 | 72,783 | -40.78(-3.44%) |
Oct 06, 2017 | 1279 | 1308 | 1187 | 1187 | 137,132 | -89.37(-7.00%) |
Oct 05, 2017 | 1225 | 1283 | 1219 | 1276 | 81,281 | +53.90(+4.41%) |
Oct 04, 2017 | 1229 | 1253 | 1216 | 1222 | 64,827 | -29.71(-2.37%) |
Oct 03, 2017 | 1291 | 1298 | 1233 | 1252 | 102,221 | -51.60(-3.96%) |
Oct 02, 2017 | 1313 | 1343 | 1284 | 1304 | 104,089 | +4.84(+0.37%) |
Sep 29, 2017 | 1260 | 1303 | 1255 | 1299 | 79,926 | +27.87(+2.19%) |
Sep 28, 2017 | 1289 | 1305 | 1239 | 1271 | 98,341 | -34.32(-2.63%) |
Sep 27, 2017 | 1310 | 1258 | 1305 | 101,979 | +60.12(+4.83%) | |
Sep 26, 2017 | 1221 | 1267 | 1187 | 1245 | 96,980 | +78.31(+6.71%) |
Sep 25, 2017 | 1249 | 1258 | 1149 | 1167 | 94,436 | -66.11(-5.36%) |
Sep 22, 2017 | 1249 | 1270 | 1217 | 1233 | 77,149 | -59.89(-4.63%) |
Sep 21, 2017 | 1313 | 1313 | 1237 | 1293 | 108,989 | +38.01(+3.03%) |
Sep 20, 2017 | 1180 | 1303 | 1135 | 1255 | 186,097 | +61.50(+5.15%) |
Sep 19, 2017 | 1201 | 1221 | 1183 | 1193 | 98,611 | -20.73(-1.71%) |
Sep 18, 2017 | 1186 | 1234 | 1171 | 1214 | 128,886 | +79.01(+6.96%) |
Sep 15, 2017 | 1087 | 1146 | 1081 | 1135 | 108,506 | +48.84(+4.50%) |
Sep 14, 2017 | 1126 | 1131 | 1076 | 1086 | 79,374 | -29.49(-2.64%) |
Sep 13, 2017 | 1059 | 1133 | 1059 | 1116 | 132,429 | +65.19(+6.20%) |
Sep 12, 2017 | 1090 | 1102 | 1033 | 1051 | 109,638 | -32.25(-2.98%) |
Sep 11, 2017 | 1057 | 1094 | 1011 | 1083 | 148,680 | +80.85(+8.07%) |
Sep 08, 2017 | 952.48 | 1022 | 951.33 | 1002 | 123,609 | +52.29(+5.51%) |
Sep 07, 2017 | 979.43 | 997.40 | 942.14 | 949.72 | 152,884 | -68.41(-6.72%) |
Sep 06, 2017 | 992.56 | 1044 | 963.08 | 1018 | 145,845 | +42.38(+4.34%) |
Sep 05, 2017 | 1050 | 1051 | 974.60 | 975.75 | 150,564 | -101.58(-9.43%) |
Sep 01, 2017 | 1067 | 1128 | 1063 | 1077 | 107,912 | -16.82(-1.54%) |
Aug 31, 2017 | 1204 | 1204 | 1088 | 1094 | 129,609 | -118.39(-9.76%) |
Aug 30, 2017 | 1169 | 1225 | 1166 | 1213 | 89,973 | +48.60(+4.18%) |
Aug 29, 2017 | 1106 | 1212 | 1092 | 1164 | 125,043 | -23.27(-1.96%) |
Aug 28, 2017 | 1309 | 1309 | 1184 | 1187 | 133,423 | -143.96(-10.81%) |
Aug 25, 2017 | 1328 | 1391 | 1310 | 1331 | 80,887 | -18.89(-1.40%) |
Aug 24, 2017 | 1375 | 1379 | 1325 | 1350 | 58,298 | -4.61(-0.34%) |
Aug 23, 2017 | 1361 | 1396 | 1351 | 1355 | 42,391 | -29.71(-2.15%) |
Aug 22, 2017 | 1361 | 1388 | 1344 | 1384 | 49,968 | +40.08(+2.98%) |
Aug 21, 2017 | 1391 | 1392 | 1343 | 1344 | 59,869 | -61.04(-4.34%) |
Aug 18, 2017 | 1358 | 1431 | 1336 | 1405 | 85,793 | +0.92(+0.07%) |
Aug 17, 2017 | 1390 | 1432 | 1366 | 1404 | 74,957 | -9.68(-0.68%) |
Aug 16, 2017 | 1523 | 1534 | 1389 | 1414 | 88,680 | -99.74(-6.59%) |
Aug 15, 2017 | 1523 | 1532 | 1497 | 1514 | 65,970 | +60.58(+4.17%) |
Aug 14, 2017 | 1435 | 1462 | 1410 | 1453 | 63,461 | +67.03(+4.84%) |
Aug 11, 2017 | 1433 | 1459 | 1384 | 1386 | 71,011 | -37.54(-2.64%) |
Aug 10, 2017 | 1435 | 1460 | 1415 | 1424 | 77,200 | -74.17(-4.95%) |
Aug 09, 2017 | 1492 | 1540 | 1470 | 1498 | 70,006 | -78.09(-4.95%) |
Aug 08, 2017 | 1556 | 1641 | 1546 | 1576 | 71,099 | -6.22(-0.39%) |
Aug 07, 2017 | 1577 | 1596 | 1545 | 1582 | 53,658 | +29.48(+1.90%) |
Aug 04, 2017 | 1501 | 1586 | 1493 | 1553 | 101,698 | +93.52(+6.41%) |
Aug 03, 2017 | 1443 | 1470 | 1421 | 1459 | 65,559 | +15.67(+1.09%) |
Aug 02, 2017 | 1422 | 1454 | 1382 | 1444 | 79,427 | +40.54(+2.89%) |
Aug 01, 2017 | 1421 | 1425 | 1352 | 1403 | 80,896 | +7.60(+0.54%) |
Jul 31, 2017 | 1406 | 1419 | 1360 | 1395 | 58,820 | +2.99(+0.21%) |
Jul 28, 2017 | 1472 | 1472 | 1383 | 1392 | 83,860 | -90.52(-6.10%) |
Jul 27, 2017 | 1439 | 1508 | 1407 | 1483 | 101,929 | +70.94(+5.02%) |
Jul 26, 2017 | 1595 | 1597 | 1373 | 1412 | 131,304 | -175.29(-11.04%) |
Jul 25, 2017 | 1570 | 1600 | 1517 | 1587 | 52,436 | +25.80(+1.65%) |
Jul 24, 2017 | 1474 | 1585 | 1465 | 1562 | 68,892 | +81.77(+5.53%) |
Jul 21, 2017 | 1472 | 1504 | 1463 | 1480 | 52,446 | -26.26(-1.74%) |
Jul 20, 2017 | 1526 | 1547 | 1478 | 1506 | 63,794 | -18.19(-1.19%) |
Jul 19, 2017 | 1523 | 1555 | 1487 | 1524 | 56,960 | +14.97(+0.99%) |
Jul 18, 2017 | 1495 | 1525 | 1475 | 1509 | 61,151 | -22.81(-1.49%) |
Jul 17, 2017 | 1547 | 1553 | 1503 | 1532 | 54,439 | -52.28(-3.30%) |
Jul 14, 2017 | 1600 | 1546 | 1584 | 64,027 | -78.78(-4.74%) | |
Jul 13, 2017 | 1587 | 1680 | 1579 | 1663 | 54,444 | +57.58(+3.59%) |
Jul 12, 2017 | 1554 | 1606 | 1527 | 1606 | 64,416 | -14.28(-0.88%) |
Jul 11, 2017 | 1647 | 1734 | 1611 | 1620 | 64,889 | -23.49(-1.43%) |
Jul 10, 2017 | 1815 | 1823 | 1630 | 1643 | 65,996 | -118.40(-6.72%) |
Jul 07, 2017 | 1711 | 1816 | 1695 | 1762 | 72,236 | +106.65(+6.44%) |
Jul 06, 2017 | 1600 | 1677 | 1600 | 1655 | 48,831 | +76.24(+4.83%) |
Jul 05, 2017 | 1620 | 1670 | 1557 | 1579 | 67,482 | -43.99(-2.71%) |
Jul 03, 2017 | 1563 | 1638 | 1541 | 1623 | 58,946 | +154.33(+10.51%) |
Jun 30, 2017 | 1497 | 1502 | 1446 | 1468 | 54,076 | -11.98(-0.81%) |
Jun 29, 2017 | 1435 | 1516 | 1427 | 1480 | 111,403 | +82.93(+5.93%) |
Jun 28, 2017 | 1428 | 1478 | 1394 | 1398 | 86,253 | -63.81(-4.37%) |
Jun 27, 2017 | 1390 | 1466 | 1378 | 1461 | 75,958 | +32.02(+2.24%) |
Jun 26, 2017 | 1456 | 1459 | 1385 | 1429 | 102,606 | +47.22(+3.42%) |
Jun 23, 2017 | 1400 | 1436 | 1377 | 1382 | 77,501 | -75.32(-5.17%) |
Jun 22, 2017 | 1504 | 1512 | 1436 | 1457 | 114,890 | -92.37(-5.96%) |
Jun 21, 2017 | 1647 | 1647 | 1536 | 1550 | 88,589 | -78.55(-4.82%) |
Jun 20, 2017 | 1610 | 1671 | 1607 | 1628 | 77,773 | +10.83(+0.67%) |
Jun 19, 2017 | 1603 | 1624 | 1535 | 1617 | 106,558 | +73.25(+4.74%) |
Jun 16, 2017 | 1580 | 1611 | 1512 | 1544 | 100,597 | -35.94(-2.27%) |
Jun 15, 2017 | 1658 | 1658 | 1512 | 1580 | 128,044 | +13.82(+0.88%) |
Jun 14, 2017 | 1313 | 1652 | 1301 | 1566 | 321,674 | +178.75(+12.88%) |
Jun 13, 2017 | 1495 | 1508 | 1340 | 1388 | 158,189 | -98.13(-6.60%) |
Jun 12, 2017 | 1630 | 1635 | 1444 | 1486 | 164,163 | -115.86(-7.23%) |
Jun 09, 2017 | 1610 | 1612 | 1532 | 1602 | 130,592 | +75.78(+4.97%) |
Jun 08, 2017 | 1491 | 1582 | 1477 | 1526 | 162,604 | +79.01(+5.46%) |
Jun 07, 2017 | 1488 | 1519 | 1417 | 1447 | 183,487 | +7.14(+0.50%) |
Jun 06, 2017 | 1670 | 1675 | 1428 | 1440 | 237,447 | -322.48(-18.30%) |
Jun 05, 2017 | 1753 | 1863 | 1745 | 1762 | 95,780 | -28.80(-1.61%) |
Jun 02, 2017 | 1835 | 1861 | 1768 | 1791 | 102,004 | -96.28(-5.10%) |
Jun 01, 2017 | 1938 | 1941 | 1851 | 1887 | 91,921 | +12.44(+0.66%) |
May 31, 2017 | 1854 | 1948 | 1812 | 1875 | 111,889 | +12.67(+0.68%) |
May 30, 2017 | 1874 | 1874 | 1820 | 1862 | 90,313 | +75.55(+4.23%) |
May 26, 2017 | 1723 | 1797 | 1719 | 1787 | 97,163 | -36.39(-2.00%) |
May 25, 2017 | 1820 | 1877 | 1768 | 1823 | 113,472 | +74.63(+4.27%) |
May 24, 2017 | 1849 | 1969 | 1714 | 1748 | 218,110 | -41.46(-2.32%) |
May 23, 2017 | 1611 | 1808 | 1599 | 1790 | 127,240 | +170.68(+10.54%) |
May 22, 2017 | 1654 | 1666 | 1591 | 1619 | 90,842 | -78.08(-4.60%) |
May 19, 2017 | 1643 | 1726 | 1642 | 1697 | 81,176 | -2.08(-0.12%) |
May 18, 2017 | 1592 | 1721 | 1586 | 1699 | 117,913 | +154.57(+10.01%) |
May 17, 2017 | 1544 | 1621 | 1481 | 1545 | 146,908 | -111.72(-6.74%) |
May 16, 2017 | 1682 | 1712 | 1635 | 1656 | 106,765 | -39.39(-2.32%) |
May 15, 2017 | 1621 | 1818 | 1613 | 1696 | 128,765 | -30.18(-1.75%) |
May 12, 2017 | 1728 | 1767 | 1655 | 1726 | 104,395 | -88.91(-4.90%) |
May 11, 2017 | 1995 | 2001 | 1803 | 1815 | 101,966 | -220.67(-10.84%) |
May 10, 2017 | 2083 | 2094 | 1964 | 2036 | 108,134 | -158.02(-7.20%) |
May 09, 2017 | 2250 | 2294 | 2167 | 2194 | 100,906 | +30.87(+1.43%) |
May 08, 2017 | 2143 | 2304 | 2143 | 2163 | 85,517 | -21.43(-0.98%) |
May 05, 2017 | 2318 | 2318 | 2083 | 2184 | 98,922 | -133.37(-5.75%) |
May 04, 2017 | 2202 | 2388 | 2170 | 2318 | 90,960 | +230.12(+11.02%) |
May 03, 2017 | 2022 | 2104 | 1867 | 2087 | 133,579 | +78.55(+3.91%) |
May 02, 2017 | 2025 | 2047 | 1911 | 2009 | 90,329 | +25.80(+1.30%) |