Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2634 | 2658 | 2634 | 2648 | 0 | +21.51(+0.82%) |
Nov 29, 2017 | 2628 | 2635 | 2620 | 2626 | 0 | -0.97(-0.04%) |
Nov 28, 2017 | 2606 | 2628 | 2605 | 2627 | 0 | +25.62(+0.98%) |
Nov 27, 2017 | 2603 | 2606 | 2599 | 2601 | 0 | -1.00(-0.04%) |
Nov 24, 2017 | 2600 | 2604 | 2600 | 2602 | 0 | +5.34(+0.21%) |
Nov 22, 2017 | 2597 | 2597 | 2597 | 0 | -1.95(-0.08%) | |
Nov 21, 2017 | 2589 | 2601 | 2589 | 2599 | 0 | +16.89(+0.65%) |
Nov 20, 2017 | 2579 | 2585 | 2578 | 2582 | 0 | +3.29(+0.13%) |
Nov 17, 2017 | 2583 | 2584 | 2578 | 2579 | 0 | -6.79(-0.26%) |
Nov 16, 2017 | 2573 | 2590 | 2573 | 2586 | 0 | +21.02(+0.82%) |
Nov 15, 2017 | 2569 | 2573 | 2557 | 2565 | 0 | -14.25(-0.55%) |
Nov 14, 2017 | 2578 | 2580 | 2567 | 2579 | 0 | -5.97(-0.23%) |
Nov 13, 2017 | 2577 | 2588 | 2574 | 2585 | 0 | +2.54(+0.10%) |
Nov 10, 2017 | 2580 | 2584 | 2576 | 2582 | 0 | -2.32(-0.09%) |
Nov 09, 2017 | 2584 | 2586 | 2566 | 2585 | 0 | -9.76(-0.38%) |
Nov 08, 2017 | 2589 | 2595 | 2585 | 2594 | 0 | +3.74(+0.14%) |
Nov 07, 2017 | 2592 | 2597 | 2584 | 2591 | 0 | -0.49(-0.02%) |
Nov 06, 2017 | 2587 | 2593 | 2586 | 2591 | 0 | +3.29(+0.13%) |
Nov 03, 2017 | 2582 | 2588 | 2577 | 2588 | 0 | +7.99(+0.31%) |
Nov 02, 2017 | 2579 | 2581 | 2566 | 2580 | 0 | +0.49(+0.02%) |
Nov 01, 2017 | 2583 | 2588 | 2575 | 2579 | 0 | +4.10(+0.16%) |
Oct 31, 2017 | 2576 | 2578 | 2572 | 2575 | 0 | +2.43(+0.09%) |
Oct 30, 2017 | 2578 | 2580 | 2568 | 2573 | 0 | -8.24(-0.32%) |
Oct 27, 2017 | 2570 | 2583 | 2566 | 2581 | 0 | +20.67(+0.81%) |
Oct 26, 2017 | 2560 | 2567 | 2560 | 2560 | 0 | +3.25(+0.13%) |
Oct 25, 2017 | 2567 | 2567 | 2544 | 2557 | 0 | -11.98(-0.47%) |
Oct 24, 2017 | 2569 | 2572 | 2566 | 2569 | 0 | +4.15(+0.16%) |
Oct 23, 2017 | 2578 | 2578 | 2564 | 2565 | 0 | -10.23(-0.40%) |
Oct 20, 2017 | 2568 | 2575 | 2568 | 2575 | 0 | +13.11(+0.51%) |
Oct 19, 2017 | 2553 | 2562 | 2548 | 2562 | 0 | +0.84(+0.03%) |
Oct 18, 2017 | 2563 | 2564 | 2560 | 2561 | 0 | +1.90(+0.07%) |
Oct 17, 2017 | 2557 | 2560 | 2555 | 2559 | 0 | +1.72(+0.07%) |
Oct 16, 2017 | 2556 | 2559 | 2553 | 2558 | 0 | +4.47(+0.18%) |
Oct 13, 2017 | 2556 | 2558 | 2552 | 2553 | 0 | +2.24(+0.09%) |
Oct 12, 2017 | 2553 | 2555 | 2548 | 2551 | 0 | -4.31(-0.17%) |
Oct 11, 2017 | 2551 | 2555 | 2548 | 2555 | 0 | +4.60(+0.18%) |
Oct 10, 2017 | 2550 | 2555 | 2545 | 2551 | 0 | +5.91(+0.23%) |
Oct 09, 2017 | 2551 | 2552 | 2542 | 2545 | 0 | -4.60(-0.18%) |
Oct 06, 2017 | 2547 | 2549 | 2544 | 2549 | 0 | -2.74(-0.11%) |
Oct 05, 2017 | 2541 | 2553 | 2540 | 2552 | 0 | +14.33(+0.56%) |
Oct 04, 2017 | 2533 | 2541 | 2532 | 2538 | 0 | +3.16(+0.12%) |
Oct 03, 2017 | 2530 | 2535 | 2529 | 2535 | 0 | +5.46(+0.22%) |
Oct 02, 2017 | 2521 | 2529 | 2520 | 2529 | 0 | +9.76(+0.39%) |
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%) |