Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2510 | 2519 | 2508 | 2519 | 0 | +9.30(+0.37%) |
Sep 28, 2017 | 2503 | 2511 | 2503 | 2510 | 0 | +3.02(+0.12%) |
Sep 27, 2017 | 2512 | 2496 | 2507 | 0 | +10.20(+0.41%) | |
Sep 26, 2017 | 2501 | 2504 | 2495 | 2497 | 0 | +0.18(+0.01%) |
Sep 25, 2017 | 2499 | 2503 | 2488 | 2497 | 0 | -5.56(-0.22%) |
Sep 22, 2017 | 2497 | 2503 | 2497 | 2502 | 0 | +1.62(+0.06%) |
Sep 21, 2017 | 2507 | 2507 | 2499 | 2501 | 0 | -7.64(-0.30%) |
Sep 20, 2017 | 2507 | 2509 | 2497 | 2508 | 0 | +1.59(+0.06%) |
Sep 19, 2017 | 2506 | 2508 | 2503 | 2507 | 0 | +2.78(+0.11%) |
Sep 18, 2017 | 2503 | 2508 | 2500 | 2504 | 0 | +3.64(+0.15%) |
Sep 15, 2017 | 2496 | 2500 | 2493 | 2500 | 0 | +4.61(+0.18%) |
Sep 14, 2017 | 2495 | 2498 | 2491 | 2496 | 0 | -2.75(-0.11%) |
Sep 13, 2017 | 2494 | 2498 | 2492 | 2498 | 0 | +1.89(+0.08%) |
Sep 12, 2017 | 2492 | 2497 | 2490 | 2496 | 0 | +8.37(+0.34%) |
Sep 11, 2017 | 2475 | 2489 | 2475 | 2488 | 0 | +26.68(+1.08%) |
Sep 08, 2017 | 2462 | 2467 | 2459 | 2461 | 0 | -3.67(-0.15%) |
Sep 07, 2017 | 2468 | 2469 | 2460 | 2465 | 0 | -0.44(-0.02%) |
Sep 06, 2017 | 2464 | 2470 | 2459 | 2466 | 0 | +7.69(+0.31%) |
Sep 05, 2017 | 2470 | 2472 | 2447 | 2458 | 0 | -18.70(-0.76%) |
Sep 01, 2017 | 2477 | 2477 | 2477 | 0 | +4.90(+0.20%) | |
Aug 31, 2017 | 2463 | 2475 | 2463 | 2472 | 0 | +14.06(+0.57%) |
Aug 30, 2017 | 2446 | 2460 | 2444 | 2458 | 0 | +11.29(+0.46%) |
Aug 29, 2017 | 2432 | 2449 | 2428 | 2446 | 0 | +2.06(+0.08%) |
Aug 28, 2017 | 2447 | 2449 | 2439 | 2444 | 0 | +1.19(+0.05%) |
Aug 25, 2017 | 2454 | 2442 | 2443 | 0 | +4.08(+0.17%) | |
Aug 24, 2017 | 2448 | 2450 | 2436 | 2439 | 0 | -5.07(-0.21%) |
Aug 23, 2017 | 2445 | 2449 | 2441 | 2444 | 0 | -8.47(-0.35%) |
Aug 22, 2017 | 2434 | 2455 | 2434 | 2453 | 0 | +24.14(+0.99%) |
Aug 21, 2017 | 2426 | 2431 | 2417 | 2428 | 0 | +2.82(+0.12%) |
Aug 18, 2017 | 2428 | 2440 | 2421 | 2426 | 0 | -4.46(-0.18%) |
Aug 17, 2017 | 2463 | 2465 | 2430 | 2430 | 0 | -38.10(-1.54%) |
Aug 16, 2017 | 2469 | 2475 | 2464 | 2468 | 0 | +3.50(+0.14%) |
Aug 15, 2017 | 2469 | 2469 | 2462 | 2465 | 0 | -1.23(-0.05%) |
Aug 14, 2017 | 2455 | 2468 | 2455 | 2466 | 0 | +24.52(+1.00%) |
Aug 11, 2017 | 2441 | 2448 | 2438 | 2441 | 0 | +3.11(+0.13%) |
Aug 10, 2017 | 2465 | 2465 | 2438 | 2438 | 0 | -35.81(-1.45%) |
Aug 09, 2017 | 2465 | 2474 | 2462 | 2474 | 0 | -0.90(-0.04%) |
Aug 08, 2017 | 2478 | 2491 | 2470 | 2475 | 0 | -5.99(-0.24%) |
Aug 07, 2017 | 2477 | 2481 | 2476 | 2481 | 0 | +4.08(+0.16%) |
Aug 04, 2017 | 2477 | 2480 | 2472 | 2477 | 0 | +4.67(+0.19%) |
Aug 03, 2017 | 2476 | 2476 | 2469 | 2472 | 0 | -5.41(-0.22%) |
Aug 02, 2017 | 2480 | 2480 | 2466 | 2478 | 0 | +1.22(+0.05%) |
Aug 01, 2017 | 2477 | 2479 | 2471 | 2476 | 0 | +6.05(+0.24%) |
Jul 31, 2017 | 2476 | 2478 | 2469 | 2470 | 0 | -1.80(-0.07%) |
Jul 28, 2017 | 2469 | 2474 | 2465 | 2472 | 0 | -3.32(-0.13%) |
Jul 27, 2017 | 2483 | 2484 | 2460 | 2475 | 0 | -2.41(-0.10%) |
Jul 26, 2017 | 2480 | 2482 | 2475 | 2478 | 0 | +0.70(+0.03%) |
Jul 25, 2017 | 2478 | 2481 | 2475 | 2477 | 0 | +7.22(+0.29%) |
Jul 24, 2017 | 2472 | 2473 | 2466 | 2470 | 0 | -2.63(-0.11%) |
Jul 21, 2017 | 2467 | 2473 | 2465 | 2473 | 0 | -0.91(-0.04%) |
Jul 20, 2017 | 2476 | 2478 | 2469 | 2473 | 0 | -0.38(-0.02%) |
Jul 19, 2017 | 2464 | 2474 | 2464 | 2474 | 0 | +13.22(+0.54%) |
Jul 18, 2017 | 2456 | 2461 | 2450 | 2461 | 0 | +1.47(+0.06%) |
Jul 17, 2017 | 2460 | 2463 | 2457 | 2459 | 0 | -0.13(-0.01%) |
Jul 14, 2017 | 2449 | 2464 | 2447 | 2459 | 0 | +11.44(+0.47%) |
Jul 13, 2017 | 2445 | 2449 | 2442 | 2448 | 0 | +4.58(+0.19%) |
Jul 12, 2017 | 2436 | 2446 | 2436 | 2443 | 0 | +17.72(+0.73%) |
Jul 11, 2017 | 2427 | 2429 | 2413 | 2426 | 0 | -1.90(-0.08%) |
Jul 10, 2017 | 2425 | 2432 | 2422 | 2427 | 0 | +2.25(+0.09%) |
Jul 07, 2017 | 2414 | 2427 | 2414 | 2425 | 0 | +15.43(+0.64%) |
Jul 06, 2017 | 2423 | 2424 | 2408 | 2410 | 0 | -22.79(-0.94%) |
Jul 05, 2017 | 2431 | 2435 | 2422 | 2433 | 0 | +3.53(+0.15%) |