Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1520 | 1535 | 1507 | 1524 | 0 | +9.86(+0.65%) |
Nov 29, 2017 | 1547 | 1551 | 1495 | 1514 | 0 | -34.10(-2.20%) |
Nov 28, 2017 | 1547 | 1558 | 1536 | 1548 | 0 | +4.59(+0.30%) |
Nov 27, 2017 | 1547 | 1556 | 1536 | 1544 | 0 | -5.39(-0.35%) |
Nov 24, 2017 | 1541 | 1553 | 1537 | 1549 | 0 | +10.32(+0.67%) |
Nov 22, 2017 | 1538 | 1549 | 1529 | 1539 | 0 | +1.19(+0.08%) |
Nov 21, 2017 | 1529 | 1545 | 1524 | 1538 | 0 | +16.66(+1.10%) |
Nov 20, 2017 | 1520 | 1530 | 1512 | 1521 | 0 | +3.57(+0.24%) |
Nov 17, 2017 | 1523 | 1531 | 1510 | 1517 | 0 | -4.79(-0.31%) |
Nov 16, 2017 | 1513 | 1529 | 1508 | 1522 | 0 | +21.04(+1.40%) |
Nov 15, 2017 | 1502 | 1512 | 1490 | 1501 | 0 | -10.62(-0.70%) |
Nov 14, 2017 | 1512 | 1521 | 1500 | 1512 | 0 | -4.61(-0.30%) |
Nov 13, 2017 | 1511 | 1524 | 1505 | 1516 | 0 | +0.02(+0.00%) |
Nov 10, 2017 | 1515 | 1523 | 1507 | 1516 | 0 | -1.28(-0.08%) |
Nov 09, 2017 | 1517 | 1526 | 1498 | 1518 | 0 | -10.38(-0.68%) |
Nov 08, 2017 | 1521 | 1533 | 1513 | 1528 | 0 | +5.98(+0.39%) |
Nov 07, 2017 | 1524 | 1531 | 1511 | 1522 | 0 | +0.80(+0.05%) |
Nov 06, 2017 | 1515 | 1529 | 1506 | 1521 | 0 | +6.06(+0.40%) |
Nov 03, 2017 | 1515 | 1527 | 1498 | 1515 | 0 | +8.72(+0.58%) |
Nov 02, 2017 | 1509 | 1521 | 1492 | 1506 | 0 | -2.49(-0.17%) |
Nov 01, 2017 | 1516 | 1524 | 1497 | 1509 | 0 | +0.81(+0.05%) |
Oct 31, 2017 | 1506 | 1518 | 1493 | 1508 | 0 | +8.45(+0.56%) |
Oct 30, 2017 | 1496 | 1513 | 1483 | 1500 | 0 | +5.27(+0.35%) |
Oct 27, 2017 | 1482 | 1505 | 1467 | 1494 | 0 | +41.43(+2.85%) |
Oct 26, 2017 | 1455 | 1464 | 1446 | 1453 | 0 | +3.16(+0.22%) |
Oct 25, 2017 | 1458 | 1467 | 1438 | 1450 | 0 | -9.33(-0.64%) |
Oct 24, 2017 | 1458 | 1468 | 1449 | 1459 | 0 | +4.58(+0.31%) |
Oct 23, 2017 | 1467 | 1473 | 1449 | 1455 | 0 | -7.56(-0.52%) |
Oct 20, 2017 | 1465 | 1472 | 1455 | 1462 | 0 | +5.96(+0.41%) |
Oct 19, 2017 | 1456 | 1466 | 1443 | 1456 | 0 | -8.27(-0.56%) |
Oct 18, 2017 | 1466 | 1474 | 1455 | 1464 | 0 | +3.84(+0.26%) |
Oct 17, 2017 | 1461 | 1468 | 1451 | 1461 | 0 | -1.47(-0.10%) |
Oct 16, 2017 | 1461 | 1468 | 1452 | 1462 | 0 | +6.13(+0.42%) |
Oct 13, 2017 | 1457 | 1464 | 1449 | 1456 | 0 | +5.70(+0.39%) |
Oct 12, 2017 | 1453 | 1463 | 1443 | 1450 | 0 | -4.53(-0.31%) |
Oct 11, 2017 | 1451 | 1460 | 1444 | 1455 | 0 | +4.08(+0.28%) |
Oct 10, 2017 | 1452 | 1461 | 1441 | 1451 | 0 | +3.80(+0.26%) |
Oct 09, 2017 | 1445 | 1455 | 1438 | 1447 | 0 | +3.86(+0.27%) |
Oct 06, 2017 | 1437 | 1448 | 1431 | 1443 | 0 | +0.75(+0.05%) |
Oct 05, 2017 | 1435 | 1446 | 1428 | 1442 | 0 | +12.22(+0.85%) |
Oct 04, 2017 | 1429 | 1437 | 1419 | 1430 | 0 | -1.27(-0.09%) |
Oct 03, 2017 | 1427 | 1438 | 1420 | 1431 | 0 | +6.90(+0.48%) |
Oct 02, 2017 | 1426 | 1434 | 1415 | 1424 | 0 | +2.49(+0.18%) |
Sep 29, 2017 | 1414 | 1427 | 1409 | 1422 | 0 | +10.13(+0.72%) |
Sep 28, 2017 | 1408 | 1418 | 1401 | 1412 | 0 | -0.02(-0.00%) |
Sep 27, 2017 | 1408 | 1420 | 1400 | 1412 | 0 | +11.41(+0.81%) |
Sep 26, 2017 | 1406 | 1415 | 1393 | 1400 | 0 | +1.10(+0.08%) |
Sep 25, 2017 | 1415 | 1421 | 1389 | 1399 | 0 | -21.87(-1.54%) |
Sep 22, 2017 | 1416 | 1428 | 1409 | 1421 | 0 | +0.56(+0.04%) |
Sep 21, 2017 | 1428 | 1433 | 1413 | 1421 | 0 | -8.39(-0.59%) |
Sep 20, 2017 | 1436 | 1442 | 1415 | 1429 | 0 | -7.22(-0.50%) |
Sep 19, 2017 | 1434 | 1444 | 1426 | 1436 | 0 | +5.15(+0.36%) |
Sep 18, 2017 | 1434 | 1443 | 1422 | 1431 | 0 | +1.11(+0.08%) |
Sep 15, 2017 | 1427 | 1440 | 1416 | 1430 | 0 | +3.11(+0.22%) |
Sep 14, 2017 | 1427 | 1437 | 1419 | 1427 | 0 | -6.24(-0.44%) |
Sep 13, 2017 | 1430 | 1439 | 1420 | 1433 | 0 | +1.39(+0.10%) |
Sep 12, 2017 | 1433 | 1441 | 1420 | 1432 | 0 | +3.65(+0.26%) |
Sep 11, 2017 | 1418 | 1433 | 1414 | 1428 | 0 | +21.99(+1.56%) |
Sep 08, 2017 | 1416 | 1421 | 1402 | 1406 | 0 | -11.08(-0.78%) |
Sep 07, 2017 | 1415 | 1426 | 1405 | 1417 | 0 | +7.69(+0.55%) |
Sep 06, 2017 | 1412 | 1420 | 1400 | 1409 | 0 | +2.21(+0.16%) |
Sep 05, 2017 | 1413 | 1422 | 1397 | 1407 | 0 | -12.76(-0.90%) |