Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1078 | 1091 | 1072 | 1083 | 0 | +8.63(+0.80%) |
Aug 30, 2017 | 1074 | 1082 | 1066 | 1074 | 0 | +0.57(+0.05%) |
Aug 29, 2017 | 1071 | 1082 | 1061 | 1074 | 0 | +5.51(+0.52%) |
Aug 28, 2017 | 1072 | 1078 | 1062 | 1068 | 0 | -1.50(-0.14%) |
Aug 25, 2017 | 1069 | 1078 | 1063 | 1070 | 0 | +3.69(+0.35%) |
Aug 24, 2017 | 1070 | 1078 | 1059 | 1066 | 0 | -1.68(-0.16%) |
Aug 23, 2017 | 1070 | 1077 | 1062 | 1068 | 0 | -6.40(-0.60%) |
Aug 22, 2017 | 1072 | 1081 | 1065 | 1074 | 0 | +4.78(+0.45%) |
Aug 21, 2017 | 1072 | 1079 | 1061 | 1069 | 0 | -2.74(-0.26%) |
Aug 18, 2017 | 1072 | 1081 | 1063 | 1072 | 0 | -3.53(-0.33%) |
Aug 17, 2017 | 1087 | 1096 | 1073 | 1076 | 0 | -15.20(-1.39%) |
Aug 16, 2017 | 1090 | 1099 | 1084 | 1091 | 0 | +3.98(+0.37%) |
Aug 15, 2017 | 1094 | 1098 | 1081 | 1087 | 0 | -6.45(-0.59%) |
Aug 14, 2017 | 1089 | 1100 | 1083 | 1093 | 0 | +10.64(+0.98%) |
Aug 11, 2017 | 1079 | 1092 | 1072 | 1083 | 0 | +1.65(+0.15%) |
Aug 10, 2017 | 1089 | 1096 | 1076 | 1081 | 0 | -12.84(-1.17%) |
Aug 09, 2017 | 1093 | 1103 | 1085 | 1094 | 0 | -5.74(-0.52%) |
Aug 08, 2017 | 1102 | 1113 | 1092 | 1100 | 0 | -2.46(-0.22%) |
Aug 07, 2017 | 1101 | 1111 | 1093 | 1102 | 0 | +0.19(+0.02%) |
Aug 04, 2017 | 1101 | 1111 | 1090 | 1102 | 0 | +2.76(+0.25%) |
Aug 03, 2017 | 1102 | 1112 | 1092 | 1099 | 0 | -3.54(-0.32%) |
Aug 02, 2017 | 1108 | 1115 | 1092 | 1103 | 0 | -5.68(-0.51%) |
Aug 01, 2017 | 1111 | 1119 | 1096 | 1108 | 0 | +0.15(+0.01%) |
Jul 31, 2017 | 1111 | 1119 | 1100 | 1108 | 0 | -1.82(-0.16%) |
Jul 28, 2017 | 1115 | 1123 | 1097 | 1110 | 0 | -9.84(-0.88%) |
Jul 27, 2017 | 1121 | 1130 | 1106 | 1120 | 0 | +1.32(+0.12%) |
Jul 26, 2017 | 1121 | 1130 | 1110 | 1119 | 0 | -2.15(-0.19%) |
Jul 25, 2017 | 1120 | 1132 | 1110 | 1121 | 0 | +5.04(+0.45%) |
Jul 24, 2017 | 1119 | 1127 | 1108 | 1116 | 0 | -5.44(-0.49%) |
Jul 21, 2017 | 1122 | 1129 | 1111 | 1121 | 0 | -1.97(-0.18%) |
Jul 20, 2017 | 1126 | 1135 | 1114 | 1123 | 0 | -4.02(-0.36%) |
Jul 19, 2017 | 1122 | 1133 | 1117 | 1127 | 0 | +6.99(+0.62%) |
Jul 18, 2017 | 1119 | 1127 | 1111 | 1120 | 0 | -4.19(-0.37%) |
Jul 17, 2017 | 1123 | 1133 | 1117 | 1124 | 0 | +1.83(+0.16%) |
Jul 14, 2017 | 1118 | 1128 | 1113 | 1123 | 0 | +6.31(+0.57%) |
Jul 13, 2017 | 1114 | 1123 | 1107 | 1116 | 0 | +2.91(+0.26%) |
Jul 12, 2017 | 1115 | 1124 | 1107 | 1113 | 0 | +5.92(+0.53%) |
Jul 11, 2017 | 1109 | 1116 | 1098 | 1107 | 0 | -1.22(-0.11%) |
Jul 10, 2017 | 1110 | 1119 | 1101 | 1109 | 0 | -1.98(-0.18%) |
Jul 07, 2017 | 1107 | 1117 | 1100 | 1111 | 0 | +5.27(+0.48%) |
Jul 06, 2017 | 1113 | 1121 | 1100 | 1105 | 0 | -12.66(-1.13%) |
Jul 05, 2017 | 1119 | 1129 | 1107 | 1118 | 0 | -1.00(-0.09%) |
Jul 04, 2017 | 1122 | 1131 | 1112 | 1119 | 0 | +0.00(+0.00%) |
Jul 03, 2017 | 1122 | 1131 | 1112 | 1119 | 0 | +1.25(+0.11%) |
Jun 30, 2017 | 1112 | 1127 | 1107 | 1118 | 0 | +8.57(+0.77%) |
Jun 29, 2017 | 1116 | 1123 | 1098 | 1109 | 0 | -4.99(-0.45%) |
Jun 28, 2017 | 1111 | 1123 | 1105 | 1114 | 0 | +8.92(+0.81%) |
Jun 27, 2017 | 1113 | 1121 | 1100 | 1105 | 0 | -8.20(-0.74%) |
Jun 26, 2017 | 1112 | 1122 | 1104 | 1113 | 0 | +4.81(+0.43%) |
Jun 23, 2017 | 1102 | 1116 | 1095 | 1109 | 0 | +6.57(+0.60%) |
Jun 22, 2017 | 1103 | 1112 | 1094 | 1102 | 0 | -1.80(-0.16%) |
Jun 21, 2017 | 1108 | 1115 | 1097 | 1104 | 0 | -2.33(-0.21%) |
Jun 20, 2017 | 1115 | 1120 | 1101 | 1106 | 0 | -10.06(-0.90%) |
Jun 19, 2017 | 1111 | 1121 | 1102 | 1116 | 0 | +8.88(+0.80%) |
Jun 16, 2017 | 1109 | 1117 | 1094 | 1107 | 0 | -4.94(-0.44%) |
Jun 15, 2017 | 1108 | 1119 | 1099 | 1112 | 0 | -2.99(-0.27%) |
Jun 14, 2017 | 1117 | 1125 | 1105 | 1115 | 0 | +0.90(+0.08%) |
Jun 13, 2017 | 1112 | 1122 | 1102 | 1114 | 0 | +3.26(+0.29%) |
Jun 12, 2017 | 1107 | 1121 | 1099 | 1111 | 0 | +3.42(+0.31%) |
Jun 09, 2017 | 1106 | 1117 | 1097 | 1108 | 0 | +2.19(+0.20%) |
Jun 08, 2017 | 1102 | 1116 | 1093 | 1106 | 0 | +0.55(+0.05%) |
Jun 07, 2017 | 1104 | 1113 | 1095 | 1105 | 0 | +1.73(+0.16%) |
Jun 06, 2017 | 1106 | 1114 | 1095 | 1103 | 0 | -3.74(-0.34%) |
Jun 05, 2017 | 1107 | 1115 | 1098 | 1107 | 0 | -1.77(-0.16%) |
Jun 02, 2017 | 1106 | 1119 | 1098 | 1109 | 0 | +5.27(+0.48%) |