Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1526 | 1526 | 1526 | 1526 | 0 | -8.45(-0.55%) |
Dec 28, 2017 | 1536 | 1542 | 1528 | 1535 | 0 | +2.57(+0.17%) |
Dec 27, 2017 | 1531 | 1535 | 1528 | 1532 | 0 | +3.11(+0.20%) |
Dec 26, 2017 | 1529 | 1538 | 1519 | 1529 | 0 | -9.77(-0.63%) |
Dec 22, 2017 | 1538 | 1546 | 1531 | 1539 | 0 | +0.04(+0.00%) |
Dec 21, 2017 | 1542 | 1552 | 1532 | 1539 | 0 | +0.92(+0.06%) |
Dec 20, 2017 | 1544 | 1550 | 1528 | 1538 | 0 | -1.35(-0.09%) |
Dec 19, 2017 | 1545 | 1552 | 1531 | 1539 | 0 | -8.93(-0.58%) |
Dec 18, 2017 | 1548 | 1559 | 1538 | 1548 | 0 | +10.19(+0.66%) |
Dec 15, 2017 | 1531 | 1543 | 1518 | 1538 | 0 | +11.82(+0.77%) |
Dec 14, 2017 | 1529 | 1540 | 1519 | 1526 | 0 | -3.84(-0.25%) |
Dec 13, 2017 | 1532 | 1542 | 1522 | 1530 | 0 | +3.16(+0.21%) |
Dec 12, 2017 | 1528 | 1538 | 1516 | 1527 | 0 | -1.66(-0.11%) |
Dec 11, 2017 | 1518 | 1534 | 1511 | 1528 | 0 | +12.34(+0.81%) |
Dec 08, 2017 | 1520 | 1529 | 1506 | 1516 | 0 | +8.70(+0.58%) |
Dec 07, 2017 | 1502 | 1516 | 1494 | 1507 | 0 | +7.08(+0.47%) |
Dec 06, 2017 | 1490 | 1509 | 1479 | 1500 | 0 | +7.73(+0.52%) |
Dec 05, 2017 | 1487 | 1513 | 1475 | 1493 | 0 | +0.35(+0.02%) |
Dec 04, 2017 | 1517 | 1522 | 1489 | 1492 | 0 | -24.07(-1.59%) |
Dec 01, 2017 | 1515 | 1531 | 1503 | 1516 | 0 | -7.74(-0.51%) |
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%) |