Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1139 | 1139 | 1139 | 0 | +12.13(+1.08%) | |
Dec 28, 2017 | 1135 | 1135 | 1123 | 1127 | 55,416 | -6.54(-0.58%) |
Dec 27, 2017 | 1135 | 1138 | 1128 | 1134 | 40,478 | -0.37(-0.03%) |
Dec 26, 2017 | 1124 | 1134 | 1122 | 1134 | 25,612 | +7.22(+0.64%) |
Dec 22, 2017 | 1121 | 1130 | 1119 | 1127 | 34,808 | +2.53(+0.23%) |
Dec 21, 2017 | 1133 | 1140 | 1121 | 1124 | 61,791 | -6.97(-0.62%) |
Dec 20, 2017 | 1127 | 1136 | 1127 | 1131 | 28,525 | +0.22(+0.02%) |
Dec 19, 2017 | 1138 | 1138 | 1128 | 1131 | 35,016 | -2.56(-0.23%) |
Dec 18, 2017 | 1147 | 1157 | 1128 | 1133 | 47,961 | -13.63(-1.19%) |
Dec 15, 2017 | 1114 | 1148 | 1114 | 1147 | 72,729 | +26.70(+2.38%) |
Dec 14, 2017 | 1122 | 1135 | 1118 | 1120 | 47,346 | -0.14(-0.01%) |
Dec 13, 2017 | 1118 | 1134 | 1117 | 1121 | 53,432 | -1.15(-0.10%) |
Dec 12, 2017 | 1117 | 1124 | 1111 | 1122 | 28,441 | +3.23(+0.29%) |
Dec 11, 2017 | 1111 | 1120 | 1102 | 1118 | 33,297 | +7.52(+0.68%) |
Dec 08, 2017 | 1102 | 1118 | 1098 | 1111 | 26,310 | +12.28(+1.12%) |
Dec 07, 2017 | 1103 | 1109 | 1092 | 1099 | 36,271 | -4.77(-0.43%) |
Dec 06, 2017 | 1105 | 1116 | 1100 | 1103 | 28,453 | -8.62(-0.78%) |
Dec 05, 2017 | 1111 | 1117 | 1087 | 1112 | 34,298 | -0.41(-0.04%) |
Dec 04, 2017 | 1119 | 1120 | 1103 | 1112 | 39,681 | +0.05(+0.00%) |
Dec 01, 2017 | 1108 | 1124 | 1101 | 1112 | 36,765 | +5.51(+0.50%) |
Nov 30, 2017 | 1107 | 1116 | 1093 | 1107 | 59,967 | +3.16(+0.29%) |
Nov 29, 2017 | 1092 | 1109 | 1091 | 1104 | 20,001 | +12.26(+1.12%) |
Nov 28, 2017 | 1083 | 1096 | 1077 | 1091 | 32,625 | +9.25(+0.85%) |
Nov 27, 2017 | 1076 | 1092 | 1070 | 1082 | 28,328 | +6.09(+0.57%) |
Nov 24, 2017 | 1080 | 1085 | 1075 | 1076 | 11,950 | -3.98(-0.37%) |
Nov 22, 2017 | 1084 | 1093 | 1075 | 1080 | 24,535 | -4.62(-0.43%) |
Nov 21, 2017 | 1082 | 1092 | 1076 | 1085 | 17,116 | +1.53(+0.14%) |
Nov 20, 2017 | 1071 | 1087 | 1070 | 1083 | 21,462 | +14.21(+1.33%) |
Nov 17, 2017 | 1065 | 1074 | 1060 | 1069 | 30,416 | +3.88(+0.36%) |
Nov 16, 2017 | 1086 | 1094 | 1065 | 1065 | 24,705 | -23.30(-2.14%) |
Nov 15, 2017 | 1068 | 1091 | 1067 | 1088 | 29,061 | +10.60(+0.98%) |
Nov 14, 2017 | 1072 | 1083 | 1067 | 1078 | 21,953 | +6.06(+0.57%) |
Nov 13, 2017 | 1066 | 1074 | 1064 | 1072 | 19,357 | +8.35(+0.79%) |
Nov 10, 2017 | 1076 | 1082 | 1060 | 1063 | 24,759 | -13.11(-1.22%) |
Nov 09, 2017 | 1073 | 1082 | 1065 | 1077 | 21,603 | +2.92(+0.27%) |
Nov 08, 2017 | 1081 | 1089 | 1072 | 1074 | 24,107 | -8.88(-0.82%) |
Nov 07, 2017 | 1076 | 1092 | 1076 | 1082 | 18,262 | -1.84(-0.17%) |
Nov 06, 2017 | 1070 | 1089 | 1070 | 1084 | 19,723 | +11.32(+1.05%) |
Nov 03, 2017 | 1091 | 1099 | 1072 | 1073 | 46,032 | -17.39(-1.59%) |
Nov 02, 2017 | 1084 | 1098 | 1075 | 1090 | 15,901 | +10.32(+0.96%) |
Nov 01, 2017 | 1087 | 1091 | 1077 | 1080 | 29,658 | -4.23(-0.39%) |
Oct 31, 2017 | 1096 | 1096 | 1082 | 1084 | 40,308 | -12.72(-1.16%) |
Oct 30, 2017 | 1090 | 1105 | 1090 | 1097 | 24,248 | +2.94(+0.27%) |
Oct 27, 2017 | 1090 | 1097 | 1085 | 1094 | 30,301 | +3.47(+0.32%) |
Oct 26, 2017 | 1057 | 1093 | 1055 | 1091 | 39,158 | +22.80(+2.14%) |
Oct 25, 2017 | 1066 | 1072 | 1054 | 1068 | 30,720 | +4.24(+0.40%) |
Oct 24, 2017 | 1080 | 1084 | 1061 | 1064 | 25,418 | -13.85(-1.29%) |
Oct 23, 2017 | 1076 | 1082 | 1071 | 1077 | 19,850 | -0.81(-0.08%) |
Oct 20, 2017 | 1065 | 1080 | 1064 | 1078 | 21,568 | +14.88(+1.40%) |
Oct 19, 2017 | 1060 | 1072 | 1057 | 1063 | 17,835 | +1.43(+0.13%) |
Oct 18, 2017 | 1071 | 1087 | 1062 | 1062 | 26,015 | -6.52(-0.61%) |
Oct 17, 2017 | 1073 | 1078 | 1064 | 1068 | 15,045 | -4.81(-0.45%) |
Oct 16, 2017 | 1076 | 1077 | 1062 | 1073 | 24,738 | +2.27(+0.21%) |
Oct 13, 2017 | 1069 | 1080 | 1069 | 1071 | 18,936 | +1.19(+0.11%) |
Oct 12, 2017 | 1093 | 1100 | 1070 | 1070 | 37,609 | -24.10(-2.20%) |
Oct 11, 2017 | 1078 | 1105 | 1078 | 1094 | 27,916 | +3.19(+0.29%) |
Oct 10, 2017 | 1083 | 1095 | 1082 | 1091 | 34,420 | +13.57(+1.26%) |
Oct 09, 2017 | 1079 | 1079 | 1074 | 1077 | 10,584 | +0.60(+0.06%) |
Oct 06, 2017 | 1077 | 1085 | 1071 | 1077 | 18,707 | +2.98(+0.28%) |
Oct 05, 2017 | 1077 | 1084 | 1070 | 1074 | 27,324 | -4.61(-0.43%) |
Oct 04, 2017 | 1080 | 1087 | 1076 | 1078 | 17,683 | +0.71(+0.07%) |
Oct 03, 2017 | 1080 | 1085 | 1070 | 1077 | 27,309 | -2.29(-0.21%) |