Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1144 | 1158 | 1134 | 1146 | 0 | +2.80(+0.24%) |
Nov 29, 2017 | 1134 | 1155 | 1126 | 1143 | 0 | +8.09(+0.71%) |
Nov 28, 2017 | 1122 | 1139 | 1115 | 1135 | 0 | +17.71(+1.59%) |
Nov 27, 2017 | 1116 | 1126 | 1108 | 1117 | 0 | +1.61(+0.14%) |
Nov 24, 2017 | 1119 | 1125 | 1108 | 1116 | 0 | -0.69(-0.06%) |
Nov 23, 2017 | 1124 | 1131 | 1109 | 1116 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 1124 | 1131 | 1109 | 1116 | 0 | -6.33(-0.56%) |
Nov 21, 2017 | 1120 | 1134 | 1111 | 1123 | 0 | +11.19(+1.01%) |
Nov 20, 2017 | 1107 | 1120 | 1100 | 1111 | 0 | +5.49(+0.50%) |
Nov 17, 2017 | 1100 | 1114 | 1093 | 1106 | 0 | +3.20(+0.29%) |
Nov 16, 2017 | 1095 | 1111 | 1088 | 1103 | 0 | +12.35(+1.13%) |
Nov 15, 2017 | 1092 | 1103 | 1079 | 1090 | 0 | -7.54(-0.69%) |
Nov 14, 2017 | 1092 | 1105 | 1086 | 1098 | 0 | +1.88(+0.17%) |
Nov 13, 2017 | 1092 | 1105 | 1084 | 1096 | 0 | +2.48(+0.23%) |
Nov 10, 2017 | 1087 | 1101 | 1079 | 1093 | 0 | +5.09(+0.47%) |
Nov 09, 2017 | 1087 | 1099 | 1077 | 1088 | 0 | -5.72(-0.52%) |
Nov 08, 2017 | 1090 | 1103 | 1080 | 1094 | 0 | +3.08(+0.28%) |
Nov 07, 2017 | 1096 | 1103 | 1081 | 1091 | 0 | -5.46(-0.50%) |
Nov 06, 2017 | 1102 | 1109 | 1088 | 1096 | 0 | -5.10(-0.46%) |
Nov 03, 2017 | 1104 | 1115 | 1094 | 1102 | 0 | -1.65(-0.15%) |
Nov 02, 2017 | 1107 | 1118 | 1090 | 1103 | 0 | -15.02(-1.34%) |
Nov 01, 2017 | 1125 | 1134 | 1109 | 1118 | 0 | -2.97(-0.26%) |
Oct 31, 2017 | 1117 | 1132 | 1108 | 1121 | 0 | +5.93(+0.53%) |
Oct 30, 2017 | 1124 | 1132 | 1106 | 1115 | 0 | -11.66(-1.03%) |
Oct 27, 2017 | 1124 | 1137 | 1110 | 1127 | 0 | -0.07(-0.01%) |
Oct 26, 2017 | 1125 | 1138 | 1114 | 1127 | 0 | +5.66(+0.50%) |
Oct 25, 2017 | 1124 | 1132 | 1107 | 1121 | 0 | -2.98(-0.27%) |
Oct 24, 2017 | 1125 | 1136 | 1113 | 1124 | 0 | +1.07(+0.10%) |
Oct 23, 2017 | 1129 | 1137 | 1115 | 1123 | 0 | -5.21(-0.46%) |
Oct 20, 2017 | 1125 | 1136 | 1117 | 1128 | 0 | +6.76(+0.60%) |
Oct 19, 2017 | 1121 | 1128 | 1113 | 1122 | 0 | -1.37(-0.12%) |
Oct 18, 2017 | 1123 | 1132 | 1115 | 1123 | 0 | +2.98(+0.27%) |
Oct 17, 2017 | 1122 | 1130 | 1112 | 1120 | 0 | -3.93(-0.35%) |
Oct 16, 2017 | 1123 | 1131 | 1114 | 1124 | 0 | +1.58(+0.14%) |
Oct 13, 2017 | 1125 | 1132 | 1115 | 1122 | 0 | +1.32(+0.12%) |
Oct 12, 2017 | 1117 | 1128 | 1110 | 1121 | 0 | +1.18(+0.11%) |
Oct 11, 2017 | 1120 | 1128 | 1111 | 1120 | 0 | -0.14(-0.01%) |
Oct 10, 2017 | 1120 | 1129 | 1111 | 1120 | 0 | +4.27(+0.38%) |
Oct 09, 2017 | 1123 | 1129 | 1111 | 1116 | 0 | -5.99(-0.53%) |
Oct 06, 2017 | 1123 | 1131 | 1114 | 1122 | 0 | -4.81(-0.43%) |
Oct 05, 2017 | 1130 | 1138 | 1118 | 1127 | 0 | -1.76(-0.16%) |
Oct 04, 2017 | 1125 | 1137 | 1116 | 1128 | 0 | +2.44(+0.22%) |
Oct 03, 2017 | 1125 | 1133 | 1116 | 1126 | 0 | +3.09(+0.28%) |
Oct 02, 2017 | 1117 | 1130 | 1109 | 1123 | 0 | +9.06(+0.81%) |
Sep 29, 2017 | 1113 | 1123 | 1106 | 1114 | 0 | +3.44(+0.31%) |
Sep 28, 2017 | 1109 | 1118 | 1100 | 1110 | 0 | +0.57(+0.05%) |
Sep 27, 2017 | 1105 | 1116 | 1094 | 1110 | 0 | +6.60(+0.60%) |
Sep 26, 2017 | 1101 | 1112 | 1094 | 1103 | 0 | +4.03(+0.37%) |
Sep 25, 2017 | 1097 | 1108 | 1088 | 1099 | 0 | +1.86(+0.17%) |
Sep 22, 2017 | 1096 | 1106 | 1089 | 1097 | 0 | +1.80(+0.16%) |
Sep 21, 2017 | 1098 | 1106 | 1088 | 1096 | 0 | -3.42(-0.31%) |
Sep 20, 2017 | 1100 | 1108 | 1089 | 1099 | 0 | -1.65(-0.15%) |
Sep 19, 2017 | 1103 | 1110 | 1092 | 1101 | 0 | -1.95(-0.18%) |
Sep 18, 2017 | 1100 | 1110 | 1092 | 1103 | 0 | +4.47(+0.41%) |
Sep 15, 2017 | 1097 | 1106 | 1087 | 1098 | 0 | +1.77(+0.16%) |
Sep 14, 2017 | 1095 | 1104 | 1087 | 1096 | 0 | -0.05(-0.00%) |
Sep 13, 2017 | 1095 | 1104 | 1087 | 1096 | 0 | +0.15(+0.01%) |
Sep 12, 2017 | 1092 | 1103 | 1085 | 1096 | 0 | +5.14(+0.47%) |
Sep 11, 2017 | 1088 | 1099 | 1081 | 1091 | 0 | +8.10(+0.75%) |
Sep 08, 2017 | 1081 | 1092 | 1071 | 1083 | 0 | +0.18(+0.02%) |
Sep 07, 2017 | 1086 | 1095 | 1073 | 1083 | 0 | -2.43(-0.22%) |
Sep 06, 2017 | 1086 | 1096 | 1074 | 1085 | 0 | -0.35(-0.03%) |
Sep 05, 2017 | 1088 | 1097 | 1075 | 1086 | 0 | -3.76(-0.35%) |