Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1158 | 1158 | 1158 | 1158 | 0 | -3.18(-0.27%) |
Dec 28, 2017 | 1156 | 1163 | 1150 | 1161 | 0 | +2.87(+0.25%) |
Dec 27, 2017 | 1157 | 1163 | 1152 | 1158 | 0 | +3.47(+0.30%) |
Dec 26, 2017 | 1149 | 1159 | 1145 | 1154 | 0 | +3.94(+0.34%) |
Dec 22, 2017 | 1145 | 1154 | 1141 | 1151 | 0 | +7.35(+0.64%) |
Dec 21, 2017 | 1150 | 1154 | 1139 | 1143 | 0 | -4.07(-0.35%) |
Dec 20, 2017 | 1160 | 1166 | 1145 | 1147 | 0 | -12.68(-1.09%) |
Dec 19, 2017 | 1183 | 1186 | 1156 | 1160 | 0 | -23.69(-2.00%) |
Dec 18, 2017 | 1178 | 1192 | 1175 | 1184 | 0 | +8.73(+0.74%) |
Dec 15, 2017 | 1172 | 1182 | 1166 | 1175 | 0 | +7.89(+0.68%) |
Dec 14, 2017 | 1168 | 1175 | 1162 | 1167 | 0 | -1.55(-0.13%) |
Dec 13, 2017 | 1170 | 1179 | 1163 | 1169 | 0 | +1.04(+0.09%) |
Dec 12, 2017 | 1167 | 1173 | 1156 | 1167 | 0 | +6.91(+0.60%) |
Dec 11, 2017 | 1158 | 1166 | 1152 | 1161 | 0 | +2.38(+0.21%) |
Dec 08, 2017 | 1154 | 1163 | 1148 | 1158 | 0 | +7.09(+0.62%) |
Dec 07, 2017 | 1150 | 1158 | 1143 | 1151 | 0 | +0.44(+0.04%) |
Dec 06, 2017 | 1152 | 1159 | 1142 | 1151 | 0 | -1.68(-0.15%) |
Dec 05, 2017 | 1162 | 1167 | 1148 | 1152 | 0 | -7.53(-0.65%) |
Dec 04, 2017 | 1165 | 1173 | 1154 | 1160 | 0 | -3.33(-0.29%) |
Dec 01, 2017 | 1162 | 1171 | 1154 | 1163 | 0 | +1.96(+0.17%) |
Nov 30, 2017 | 1160 | 1169 | 1151 | 1161 | 0 | +3.24(+0.28%) |
Nov 29, 2017 | 1155 | 1167 | 1144 | 1158 | 0 | +0.78(+0.07%) |
Nov 28, 2017 | 1162 | 1167 | 1148 | 1157 | 0 | -5.39(-0.46%) |
Nov 27, 2017 | 1169 | 1173 | 1159 | 1163 | 0 | -5.97(-0.51%) |
Nov 24, 2017 | 1170 | 1175 | 1164 | 1169 | 0 | +1.58(+0.14%) |
Nov 22, 2017 | 1166 | 1175 | 1161 | 1167 | 0 | -1.09(-0.09%) |
Nov 21, 2017 | 1163 | 1172 | 1158 | 1168 | 0 | +8.53(+0.74%) |
Nov 20, 2017 | 1164 | 1168 | 1154 | 1160 | 0 | -3.92(-0.34%) |
Nov 17, 2017 | 1165 | 1173 | 1158 | 1163 | 0 | -3.93(-0.34%) |
Nov 16, 2017 | 1159 | 1172 | 1154 | 1167 | 0 | +8.94(+0.77%) |
Nov 15, 2017 | 1167 | 1174 | 1153 | 1158 | 0 | -11.91(-1.02%) |
Nov 14, 2017 | 1171 | 1179 | 1163 | 1170 | 0 | -2.49(-0.21%) |
Nov 13, 2017 | 1171 | 1182 | 1163 | 1173 | 0 | +2.74(+0.23%) |
Nov 10, 2017 | 1165 | 1177 | 1161 | 1170 | 0 | +1.63(+0.14%) |
Nov 09, 2017 | 1162 | 1179 | 1156 | 1169 | 0 | +2.66(+0.23%) |
Nov 08, 2017 | 1159 | 1173 | 1154 | 1166 | 0 | +6.20(+0.53%) |
Nov 07, 2017 | 1151 | 1168 | 1146 | 1160 | 0 | +9.50(+0.83%) |
Nov 06, 2017 | 1146 | 1160 | 1141 | 1150 | 0 | +6.13(+0.54%) |
Nov 03, 2017 | 1138 | 1154 | 1129 | 1144 | 0 | +1.35(+0.12%) |
Nov 02, 2017 | 1140 | 1155 | 1129 | 1143 | 0 | +4.47(+0.39%) |
Nov 01, 2017 | 1137 | 1146 | 1127 | 1138 | 0 | +4.46(+0.39%) |
Oct 31, 2017 | 1134 | 1142 | 1120 | 1134 | 0 | +0.18(+0.02%) |
Oct 30, 2017 | 1132 | 1142 | 1125 | 1134 | 0 | +0.55(+0.05%) |
Oct 27, 2017 | 1126 | 1141 | 1114 | 1133 | 0 | +6.12(+0.54%) |
Oct 26, 2017 | 1137 | 1142 | 1117 | 1127 | 0 | -8.78(-0.77%) |
Oct 25, 2017 | 1139 | 1145 | 1125 | 1136 | 0 | -2.60(-0.23%) |
Oct 24, 2017 | 1144 | 1150 | 1132 | 1138 | 0 | -7.07(-0.62%) |
Oct 23, 2017 | 1149 | 1154 | 1139 | 1145 | 0 | -1.86(-0.16%) |
Oct 20, 2017 | 1153 | 1156 | 1140 | 1147 | 0 | -5.50(-0.48%) |
Oct 19, 2017 | 1156 | 1161 | 1146 | 1153 | 0 | -5.88(-0.51%) |
Oct 18, 2017 | 1161 | 1168 | 1153 | 1159 | 0 | -3.98(-0.34%) |
Oct 17, 2017 | 1159 | 1167 | 1154 | 1163 | 0 | +1.78(+0.15%) |
Oct 16, 2017 | 1165 | 1170 | 1155 | 1161 | 0 | -3.12(-0.27%) |
Oct 13, 2017 | 1165 | 1171 | 1156 | 1164 | 0 | +4.11(+0.35%) |
Oct 12, 2017 | 1155 | 1164 | 1149 | 1160 | 0 | +4.15(+0.36%) |
Oct 11, 2017 | 1151 | 1161 | 1148 | 1156 | 0 | +5.21(+0.45%) |
Oct 10, 2017 | 1150 | 1160 | 1143 | 1150 | 0 | +3.36(+0.29%) |
Oct 09, 2017 | 1145 | 1152 | 1142 | 1147 | 0 | +2.22(+0.19%) |
Oct 06, 2017 | 1144 | 1149 | 1134 | 1145 | 0 | -3.85(-0.34%) |
Oct 05, 2017 | 1147 | 1157 | 1142 | 1149 | 0 | +5.01(+0.44%) |
Oct 04, 2017 | 1137 | 1146 | 1131 | 1144 | 0 | +5.64(+0.50%) |
Oct 03, 2017 | 1138 | 1144 | 1130 | 1138 | 0 | +0.57(+0.05%) |