Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +21.33(+0.90%) |
Sep 28, 2017 | 2374 | 2380 | 2366 | 2373 | 0 | +0.57(+0.02%) |
Sep 27, 2017 | 2377 | 2377 | 2369 | 2373 | 0 | -1.75(-0.07%) |
Sep 26, 2017 | 2372 | 2381 | 2365 | 2374 | 0 | -6.08(-0.26%) |
Sep 25, 2017 | 2389 | 2392 | 2375 | 2380 | 0 | -8.31(-0.35%) |
Sep 24, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | -17.79(-0.74%) |
Sep 21, 2017 | 2412 | 2415 | 2402 | 2406 | 0 | -5.70(-0.24%) |
Sep 20, 2017 | 2421 | 2429 | 2406 | 2412 | 0 | -3.85(-0.16%) |
Sep 19, 2017 | 2419 | 2422 | 2412 | 2416 | 0 | -2.16(-0.09%) |
Sep 18, 2017 | 2391 | 2418 | 2390 | 2418 | 0 | +32.14(+1.35%) |
Sep 17, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +8.41(+0.35%) |
Sep 14, 2017 | 2366 | 2378 | 2358 | 2378 | 0 | +17.48(+0.74%) |
Sep 13, 2017 | 2371 | 2374 | 2360 | 2360 | 0 | -5.29(-0.22%) |
Sep 12, 2017 | 2372 | 2372 | 2359 | 2365 | 0 | +6.39(+0.27%) |
Sep 11, 2017 | 2355 | 2370 | 2354 | 2359 | 0 | +15.36(+0.66%) |
Sep 10, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | -2.47(-0.11%) |
Sep 07, 2017 | 2329 | 2350 | 2329 | 2346 | 0 | +26.37(+1.14%) |
Sep 06, 2017 | 2325 | 2326 | 2314 | 2320 | 0 | -6.80(-0.29%) |
Sep 05, 2017 | 2341 | 2341 | 2320 | 2327 | 0 | -3.03(-0.13%) |
Sep 04, 2017 | 2317 | 2345 | 2317 | 2330 | 0 | -28.04(-1.19%) |
Sep 03, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | -5.50(-0.23%) |
Aug 31, 2017 | 2374 | 2377 | 2355 | 2363 | 0 | -9.10(-0.38%) |
Aug 30, 2017 | 2368 | 2372 | 2363 | 2372 | 0 | +7.55(+0.32%) |
Aug 29, 2017 | 2356 | 2365 | 2333 | 2365 | 0 | -5.56(-0.23%) |
Aug 28, 2017 | 2376 | 2383 | 2366 | 2370 | 0 | -8.21(-0.35%) |
Aug 27, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +2.67(+0.11%) |
Aug 24, 2017 | 2370 | 2383 | 2368 | 2376 | 0 | +9.44(+0.40%) |
Aug 23, 2017 | 2377 | 2380 | 2361 | 2366 | 0 | +1.07(+0.05%) |
Aug 22, 2017 | 2360 | 2369 | 2360 | 2365 | 0 | +10.33(+0.44%) |
Aug 21, 2017 | 2363 | 2363 | 2352 | 2355 | 0 | -3.37(-0.14%) |
Aug 20, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | -3.30(-0.14%) |
Aug 17, 2017 | 2352 | 2364 | 2347 | 2362 | 0 | +13.41(+0.57%) |
Aug 16, 2017 | 2356 | 2358 | 2344 | 2348 | 0 | +14.04(+0.60%) |
Aug 15, 2017 | 2336 | 2342 | 2328 | 2334 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 2336 | 2342 | 2328 | 2334 | 0 | +14.51(+0.63%) |
Aug 13, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | -39.76(-1.69%) |
Aug 10, 2017 | 2361 | 2372 | 2339 | 2359 | 0 | -8.92(-0.38%) |
Aug 09, 2017 | 2380 | 2388 | 2366 | 2368 | 0 | -26.34(-1.10%) |
Aug 08, 2017 | 2405 | 2410 | 2384 | 2395 | 0 | -4.02(-0.17%) |
Aug 07, 2017 | 2403 | 2412 | 2396 | 2399 | 0 | +3.30(+0.14%) |
Aug 06, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +8.60(+0.36%) |
Aug 03, 2017 | 2423 | 2424 | 2374 | 2387 | 0 | -40.78(-1.68%) |
Aug 02, 2017 | 2432 | 2434 | 2424 | 2428 | 0 | +4.67(+0.19%) |
Aug 01, 2017 | 2397 | 2433 | 2394 | 2423 | 0 | +20.25(+0.84%) |
Jul 31, 2017 | 2392 | 2404 | 2388 | 2403 | 0 | +1.72(+0.07%) |
Jul 30, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | -42.25(-1.73%) |
Jul 27, 2017 | 2443 | 2448 | 2435 | 2443 | 0 | +8.73(+0.36%) |
Jul 26, 2017 | 2447 | 2447 | 2430 | 2435 | 0 | -5.39(-0.22%) |
Jul 25, 2017 | 2451 | 2453 | 2437 | 2440 | 0 | -11.63(-0.47%) |
Jul 24, 2017 | 2451 | 2452 | 2444 | 2452 | 0 | +1.47(+0.06%) |
Jul 23, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +8.22(+0.34%) |
Jul 20, 2017 | 2436 | 2444 | 2428 | 2442 | 0 | +11.90(+0.49%) |
Jul 19, 2017 | 2430 | 2430 | 2420 | 2430 | 0 | +3.90(+0.16%) |
Jul 18, 2017 | 2425 | 2426 | 2419 | 2426 | 0 | +0.94(+0.04%) |
Jul 17, 2017 | 2428 | 2430 | 2420 | 2425 | 0 | +10.47(+0.43%) |
Jul 16, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +5.14(+0.21%) |
Jul 13, 2017 | 2406 | 2422 | 2403 | 2409 | 0 | +17.72(+0.74%) |
Jul 12, 2017 | 2395 | 2399 | 2390 | 2392 | 0 | -4.23(-0.18%) |
Jul 11, 2017 | 2386 | 2396 | 2383 | 2396 | 0 | +13.90(+0.58%) |
Jul 10, 2017 | 2386 | 2390 | 2378 | 2382 | 0 | +2.23(+0.09%) |
Jul 09, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | -7.94(-0.33%) |
Jul 06, 2017 | 2390 | 2392 | 2381 | 2388 | 0 | -0.54(-0.02%) |
Jul 05, 2017 | 2377 | 2390 | 2376 | 2388 | 0 | +7.83(+0.33%) |
Jul 04, 2017 | 2395 | 2398 | 2376 | 2381 | 0 | -13.96(-0.58%) |