Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1574 | 1574 | 1574 | 1574 | 0 | -11.82(-0.75%) |
Dec 28, 2017 | 1590 | 1599 | 1576 | 1586 | 0 | +0.46(+0.03%) |
Dec 27, 2017 | 1586 | 1598 | 1576 | 1586 | 0 | +0.58(+0.04%) |
Dec 26, 2017 | 1591 | 1600 | 1572 | 1585 | 0 | -20.18(-1.26%) |
Dec 22, 2017 | 1607 | 1618 | 1595 | 1605 | 0 | -4.23(-0.26%) |
Dec 21, 2017 | 1620 | 1631 | 1601 | 1609 | 0 | -8.56(-0.53%) |
Dec 20, 2017 | 1627 | 1636 | 1602 | 1618 | 0 | +9.86(+0.61%) |
Dec 19, 2017 | 1615 | 1625 | 1596 | 1608 | 0 | -8.44(-0.52%) |
Dec 18, 2017 | 1613 | 1630 | 1601 | 1617 | 0 | +17.94(+1.12%) |
Dec 15, 2017 | 1589 | 1608 | 1577 | 1599 | 0 | +14.97(+0.95%) |
Dec 14, 2017 | 1588 | 1602 | 1575 | 1584 | 0 | -2.59(-0.16%) |
Dec 13, 2017 | 1591 | 1606 | 1579 | 1586 | 0 | +1.18(+0.07%) |
Dec 12, 2017 | 1591 | 1602 | 1575 | 1585 | 0 | -10.33(-0.65%) |
Dec 11, 2017 | 1586 | 1606 | 1574 | 1595 | 0 | +11.11(+0.70%) |
Dec 08, 2017 | 1592 | 1606 | 1574 | 1584 | 0 | +6.01(+0.38%) |
Dec 07, 2017 | 1567 | 1589 | 1557 | 1578 | 0 | +16.60(+1.06%) |
Dec 06, 2017 | 1555 | 1576 | 1538 | 1562 | 0 | +0.45(+0.03%) |
Dec 05, 2017 | 1550 | 1586 | 1537 | 1561 | 0 | +5.74(+0.37%) |
Dec 04, 2017 | 1590 | 1603 | 1545 | 1555 | 0 | -35.10(-2.21%) |
Dec 01, 2017 | 1588 | 1603 | 1571 | 1591 | 0 | -6.68(-0.42%) |
Nov 30, 2017 | 1605 | 1621 | 1578 | 1597 | 0 | +1.56(+0.10%) |
Nov 29, 2017 | 1645 | 1651 | 1579 | 1596 | 0 | -54.08(-3.28%) |
Nov 28, 2017 | 1649 | 1664 | 1633 | 1650 | 0 | +5.09(+0.31%) |
Nov 27, 2017 | 1653 | 1662 | 1632 | 1645 | 0 | -19.12(-1.15%) |
Nov 24, 2017 | 1657 | 1670 | 1649 | 1664 | 0 | +11.20(+0.68%) |
Nov 22, 2017 | 1659 | 1670 | 1640 | 1653 | 0 | -2.27(-0.14%) |
Nov 21, 2017 | 1642 | 1664 | 1634 | 1655 | 0 | +21.67(+1.33%) |
Nov 20, 2017 | 1623 | 1643 | 1614 | 1633 | 0 | +14.04(+0.87%) |
Nov 17, 2017 | 1623 | 1636 | 1607 | 1619 | 0 | -0.61(-0.04%) |
Nov 16, 2017 | 1607 | 1630 | 1600 | 1620 | 0 | +27.05(+1.70%) |
Nov 15, 2017 | 1594 | 1606 | 1577 | 1593 | 0 | -11.25(-0.70%) |
Nov 14, 2017 | 1601 | 1615 | 1586 | 1604 | 0 | -2.76(-0.17%) |
Nov 13, 2017 | 1595 | 1616 | 1586 | 1607 | 0 | +3.82(+0.24%) |
Nov 10, 2017 | 1596 | 1613 | 1586 | 1603 | 0 | +7.56(+0.47%) |
Nov 09, 2017 | 1599 | 1609 | 1571 | 1595 | 0 | -14.90(-0.93%) |
Nov 08, 2017 | 1603 | 1621 | 1590 | 1610 | 0 | +8.58(+0.54%) |
Nov 07, 2017 | 1605 | 1619 | 1587 | 1602 | 0 | -4.22(-0.26%) |
Nov 06, 2017 | 1603 | 1621 | 1583 | 1606 | 0 | +4.15(+0.26%) |
Nov 03, 2017 | 1611 | 1622 | 1585 | 1602 | 0 | +0.88(+0.05%) |
Nov 02, 2017 | 1596 | 1615 | 1578 | 1601 | 0 | +5.25(+0.33%) |
Nov 01, 2017 | 1609 | 1623 | 1576 | 1596 | 0 | -10.57(-0.66%) |
Oct 31, 2017 | 1587 | 1618 | 1577 | 1606 | 0 | +26.01(+1.65%) |
Oct 30, 2017 | 1575 | 1594 | 1560 | 1580 | 0 | +4.23(+0.27%) |
Oct 27, 2017 | 1562 | 1585 | 1546 | 1576 | 0 | +18.54(+1.19%) |
Oct 26, 2017 | 1562 | 1574 | 1544 | 1557 | 0 | -1.89(-0.12%) |
Oct 25, 2017 | 1566 | 1578 | 1543 | 1559 | 0 | -10.56(-0.67%) |
Oct 24, 2017 | 1569 | 1581 | 1557 | 1570 | 0 | +2.81(+0.18%) |
Oct 23, 2017 | 1575 | 1585 | 1558 | 1567 | 0 | -2.75(-0.18%) |
Oct 20, 2017 | 1571 | 1583 | 1560 | 1570 | 0 | +7.29(+0.47%) |
Oct 19, 2017 | 1558 | 1570 | 1537 | 1563 | 0 | -5.48(-0.35%) |
Oct 18, 2017 | 1565 | 1577 | 1551 | 1568 | 0 | +9.50(+0.61%) |
Oct 17, 2017 | 1562 | 1573 | 1545 | 1558 | 0 | -6.12(-0.39%) |
Oct 16, 2017 | 1560 | 1573 | 1548 | 1565 | 0 | +10.49(+0.67%) |
Oct 13, 2017 | 1554 | 1567 | 1543 | 1554 | 0 | +5.30(+0.34%) |
Oct 12, 2017 | 1551 | 1566 | 1538 | 1549 | 0 | -6.46(-0.42%) |
Oct 11, 2017 | 1548 | 1564 | 1540 | 1555 | 0 | +1.73(+0.11%) |
Oct 10, 2017 | 1554 | 1565 | 1536 | 1554 | 0 | +8.27(+0.54%) |
Oct 09, 2017 | 1538 | 1555 | 1530 | 1545 | 0 | +7.48(+0.49%) |
Oct 06, 2017 | 1528 | 1543 | 1522 | 1538 | 0 | +4.40(+0.29%) |
Oct 05, 2017 | 1535 | 1542 | 1522 | 1533 | 0 | +3.93(+0.26%) |
Oct 04, 2017 | 1529 | 1540 | 1513 | 1529 | 0 | -3.93(-0.26%) |
Oct 03, 2017 | 1527 | 1541 | 1518 | 1533 | 0 | +7.91(+0.52%) |