Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1108 | 1116 | 1103 | 1110 | 0 | +5.93(+0.54%) |
Aug 30, 2017 | 1103 | 1109 | 1097 | 1104 | 0 | -0.95(-0.09%) |
Aug 29, 2017 | 1100 | 1108 | 1095 | 1105 | 0 | +1.04(+0.09%) |
Aug 28, 2017 | 1109 | 1112 | 1098 | 1104 | 0 | -3.23(-0.29%) |
Aug 25, 2017 | 1107 | 1114 | 1103 | 1107 | 0 | +4.15(+0.38%) |
Aug 24, 2017 | 1105 | 1109 | 1099 | 1103 | 0 | -2.32(-0.21%) |
Aug 23, 2017 | 1102 | 1112 | 1098 | 1105 | 0 | +1.94(+0.18%) |
Aug 22, 2017 | 1099 | 1108 | 1096 | 1104 | 0 | +7.02(+0.64%) |
Aug 21, 2017 | 1098 | 1102 | 1090 | 1097 | 0 | -3.01(-0.27%) |
Aug 18, 2017 | 1096 | 1107 | 1090 | 1100 | 0 | +2.88(+0.26%) |
Aug 17, 2017 | 1108 | 1112 | 1096 | 1097 | 0 | -13.85(-1.25%) |
Aug 16, 2017 | 1113 | 1120 | 1105 | 1110 | 0 | -4.13(-0.37%) |
Aug 15, 2017 | 1115 | 1120 | 1107 | 1115 | 0 | -2.72(-0.24%) |
Aug 14, 2017 | 1119 | 1126 | 1112 | 1117 | 0 | +1.50(+0.13%) |
Aug 11, 2017 | 1122 | 1127 | 1112 | 1116 | 0 | -6.25(-0.56%) |
Aug 10, 2017 | 1131 | 1136 | 1118 | 1122 | 0 | -10.47(-0.92%) |
Aug 09, 2017 | 1135 | 1140 | 1126 | 1133 | 0 | +0.61(+0.05%) |
Aug 08, 2017 | 1130 | 1141 | 1126 | 1132 | 0 | +0.74(+0.07%) |
Aug 07, 2017 | 1134 | 1138 | 1125 | 1131 | 0 | -6.46(-0.57%) |
Aug 04, 2017 | 1133 | 1142 | 1127 | 1138 | 0 | +3.98(+0.35%) |
Aug 03, 2017 | 1138 | 1145 | 1124 | 1134 | 0 | -5.50(-0.48%) |
Aug 02, 2017 | 1134 | 1144 | 1124 | 1139 | 0 | +0.56(+0.05%) |
Aug 01, 2017 | 1140 | 1147 | 1131 | 1139 | 0 | -0.18(-0.02%) |
Jul 31, 2017 | 1139 | 1146 | 1132 | 1139 | 0 | +1.37(+0.12%) |
Jul 28, 2017 | 1137 | 1148 | 1126 | 1137 | 0 | -1.65(-0.14%) |
Jul 27, 2017 | 1131 | 1142 | 1125 | 1139 | 0 | +7.58(+0.67%) |
Jul 26, 2017 | 1132 | 1141 | 1124 | 1132 | 0 | +2.52(+0.22%) |
Jul 25, 2017 | 1131 | 1139 | 1123 | 1129 | 0 | +7.48(+0.67%) |
Jul 24, 2017 | 1126 | 1131 | 1117 | 1122 | 0 | -4.71(-0.42%) |
Jul 21, 2017 | 1124 | 1134 | 1115 | 1126 | 0 | -7.16(-0.63%) |
Jul 20, 2017 | 1139 | 1145 | 1129 | 1133 | 0 | -4.28(-0.38%) |
Jul 19, 2017 | 1128 | 1140 | 1125 | 1138 | 0 | +9.87(+0.88%) |
Jul 18, 2017 | 1133 | 1136 | 1123 | 1128 | 0 | -2.98(-0.26%) |
Jul 17, 2017 | 1130 | 1137 | 1126 | 1131 | 0 | -0.05(-0.00%) |
Jul 14, 2017 | 1129 | 1136 | 1125 | 1131 | 0 | +4.45(+0.40%) |
Jul 13, 2017 | 1124 | 1131 | 1118 | 1126 | 0 | +1.99(+0.18%) |
Jul 12, 2017 | 1128 | 1135 | 1120 | 1124 | 0 | +6.50(+0.58%) |
Jul 11, 2017 | 1114 | 1122 | 1107 | 1118 | 0 | +5.45(+0.49%) |
Jul 10, 2017 | 1110 | 1119 | 1105 | 1112 | 0 | +1.54(+0.14%) |
Jul 07, 2017 | 1111 | 1116 | 1102 | 1111 | 0 | -1.50(-0.13%) |
Jul 06, 2017 | 1123 | 1129 | 1109 | 1112 | 0 | -13.60(-1.21%) |
Jul 05, 2017 | 1136 | 1139 | 1120 | 1126 | 0 | -12.96(-1.14%) |
Jul 03, 2017 | 1130 | 1147 | 1126 | 1139 | 0 | +11.99(+1.06%) |
Jun 30, 2017 | 1129 | 1135 | 1121 | 1127 | 0 | +2.82(+0.25%) |
Jun 29, 2017 | 1127 | 1137 | 1116 | 1124 | 0 | -2.92(-0.26%) |
Jun 28, 2017 | 1129 | 1136 | 1121 | 1127 | 0 | +1.60(+0.14%) |
Jun 27, 2017 | 1134 | 1138 | 1124 | 1125 | 0 | -7.50(-0.66%) |
Jun 26, 2017 | 1135 | 1142 | 1126 | 1133 | 0 | +0.32(+0.03%) |
Jun 23, 2017 | 1129 | 1138 | 1124 | 1133 | 0 | +3.57(+0.32%) |
Jun 22, 2017 | 1132 | 1140 | 1125 | 1129 | 0 | -2.85(-0.25%) |
Jun 21, 2017 | 1145 | 1151 | 1126 | 1132 | 0 | -14.14(-1.23%) |
Jun 20, 2017 | 1148 | 1154 | 1137 | 1146 | 0 | -10.11(-0.87%) |
Jun 19, 2017 | 1161 | 1165 | 1151 | 1156 | 0 | -4.80(-0.41%) |
Jun 16, 2017 | 1154 | 1164 | 1146 | 1161 | 0 | +11.36(+0.99%) |
Jun 15, 2017 | 1145 | 1157 | 1138 | 1150 | 0 | -0.91(-0.08%) |
Jun 14, 2017 | 1159 | 1163 | 1142 | 1151 | 0 | -8.79(-0.76%) |
Jun 13, 2017 | 1158 | 1166 | 1149 | 1159 | 0 | +2.82(+0.24%) |
Jun 12, 2017 | 1150 | 1169 | 1149 | 1156 | 0 | +8.03(+0.70%) |
Jun 09, 2017 | 1133 | 1151 | 1129 | 1148 | 0 | +16.66(+1.47%) |
Jun 08, 2017 | 1132 | 1142 | 1125 | 1132 | 0 | -3.50(-0.31%) |
Jun 07, 2017 | 1143 | 1149 | 1127 | 1135 | 0 | -10.30(-0.90%) |
Jun 06, 2017 | 1140 | 1150 | 1134 | 1146 | 0 | +6.08(+0.53%) |
Jun 05, 2017 | 1139 | 1147 | 1134 | 1140 | 0 | -1.89(-0.17%) |
Jun 02, 2017 | 1147 | 1151 | 1134 | 1141 | 0 | -5.12(-0.45%) |