Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1920 | 1933 | 1913 | 1925 | 0 | +11.21(+0.59%) |
Aug 30, 2017 | 1909 | 1921 | 1900 | 1914 | 0 | +10.31(+0.54%) |
Aug 29, 2017 | 1882 | 1909 | 1876 | 1904 | 0 | +8.03(+0.42%) |
Aug 28, 2017 | 1895 | 1905 | 1885 | 1896 | 0 | +4.75(+0.25%) |
Aug 25, 2017 | 1888 | 1904 | 1883 | 1891 | 0 | +3.06(+0.16%) |
Aug 24, 2017 | 1902 | 1907 | 1876 | 1888 | 0 | -8.62(-0.45%) |
Aug 23, 2017 | 1897 | 1906 | 1889 | 1897 | 0 | -6.95(-0.37%) |
Aug 22, 2017 | 1888 | 1907 | 1885 | 1904 | 0 | +23.09(+1.23%) |
Aug 21, 2017 | 1883 | 1891 | 1863 | 1881 | 0 | -4.31(-0.23%) |
Aug 18, 2017 | 1887 | 1902 | 1875 | 1885 | 0 | -4.72(-0.25%) |
Aug 17, 2017 | 1913 | 1920 | 1886 | 1890 | 0 | -29.29(-1.53%) |
Aug 16, 2017 | 1917 | 1932 | 1908 | 1919 | 0 | +3.62(+0.19%) |
Aug 15, 2017 | 1918 | 1928 | 1907 | 1915 | 0 | +1.31(+0.07%) |
Aug 14, 2017 | 1909 | 1922 | 1902 | 1914 | 0 | +20.98(+1.11%) |
Aug 11, 2017 | 1882 | 1903 | 1873 | 1893 | 0 | +17.91(+0.96%) |
Aug 10, 2017 | 1907 | 1912 | 1871 | 1875 | 0 | -45.12(-2.35%) |
Aug 09, 2017 | 1909 | 1926 | 1902 | 1920 | 0 | -9.04(-0.47%) |
Aug 08, 2017 | 1922 | 1943 | 1913 | 1929 | 0 | +6.15(+0.32%) |
Aug 07, 2017 | 1918 | 1930 | 1909 | 1923 | 0 | +9.77(+0.51%) |
Aug 04, 2017 | 1912 | 1924 | 1903 | 1913 | 0 | +5.22(+0.27%) |
Aug 03, 2017 | 1917 | 1924 | 1898 | 1908 | 0 | -5.98(-0.31%) |
Aug 02, 2017 | 1927 | 1932 | 1898 | 1914 | 0 | +19.50(+1.03%) |
Aug 01, 2017 | 1893 | 1905 | 1882 | 1895 | 0 | +9.16(+0.49%) |
Jul 31, 2017 | 1902 | 1907 | 1877 | 1885 | 0 | -12.60(-0.66%) |
Jul 28, 2017 | 1894 | 1908 | 1884 | 1898 | 0 | -12.34(-0.65%) |
Jul 27, 2017 | 1928 | 1944 | 1884 | 1910 | 0 | -9.10(-0.47%) |
Jul 26, 2017 | 1916 | 1926 | 1907 | 1919 | 0 | +8.67(+0.45%) |
Jul 25, 2017 | 1909 | 1916 | 1905 | 1911 | 0 | +9.19(+0.48%) |
Jul 24, 2017 | 1892 | 1909 | 1884 | 1902 | 0 | +6.64(+0.35%) |
Jul 21, 2017 | 1889 | 1900 | 1877 | 1895 | 0 | -3.34(-0.18%) |
Jul 20, 2017 | 1903 | 1909 | 1887 | 1898 | 0 | +2.25(+0.12%) |
Jul 19, 2017 | 1890 | 1902 | 1885 | 1896 | 0 | +10.31(+0.55%) |
Jul 18, 2017 | 1874 | 1889 | 1867 | 1886 | 0 | +7.05(+0.38%) |
Jul 17, 2017 | 1872 | 1890 | 1868 | 1879 | 0 | +7.35(+0.39%) |
Jul 14, 2017 | 1868 | 1878 | 1855 | 1871 | 0 | +17.03(+0.92%) |
Jul 13, 2017 | 1846 | 1865 | 1838 | 1854 | 0 | +11.68(+0.63%) |
Jul 12, 2017 | 1840 | 1848 | 1830 | 1843 | 0 | +15.62(+0.85%) |
Jul 11, 2017 | 1824 | 1837 | 1815 | 1827 | 0 | +0.18(+0.01%) |
Jul 10, 2017 | 1821 | 1840 | 1809 | 1827 | 0 | +6.55(+0.36%) |
Jul 07, 2017 | 1809 | 1828 | 1805 | 1820 | 0 | +13.76(+0.76%) |
Jul 06, 2017 | 1808 | 1819 | 1798 | 1807 | 0 | -15.63(-0.86%) |
Jul 05, 2017 | 1817 | 1835 | 1805 | 1822 | 0 | +7.58(+0.42%) |
Jul 03, 2017 | 1825 | 1840 | 1808 | 1815 | 0 | -10.12(-0.55%) |
Jun 30, 2017 | 1829 | 1839 | 1818 | 1825 | 0 | +7.05(+0.39%) |
Jun 29, 2017 | 1832 | 1838 | 1803 | 1818 | 0 | -27.18(-1.47%) |
Jun 28, 2017 | 1831 | 1849 | 1817 | 1845 | 0 | +17.90(+0.98%) |
Jun 27, 2017 | 1840 | 1852 | 1823 | 1827 | 0 | -18.76(-1.02%) |
Jun 26, 2017 | 1856 | 1869 | 1838 | 1846 | 0 | -2.98(-0.16%) |
Jun 23, 2017 | 1838 | 1855 | 1830 | 1849 | 0 | +8.59(+0.47%) |
Jun 22, 2017 | 1844 | 1851 | 1832 | 1840 | 0 | -4.04(-0.22%) |
Jun 21, 2017 | 1839 | 1850 | 1830 | 1844 | 0 | +10.24(+0.56%) |
Jun 20, 2017 | 1853 | 1856 | 1831 | 1834 | 0 | -14.92(-0.81%) |
Jun 19, 2017 | 1844 | 1861 | 1830 | 1849 | 0 | +24.45(+1.34%) |
Jun 16, 2017 | 1828 | 1839 | 1808 | 1824 | 0 | -7.87(-0.43%) |
Jun 15, 2017 | 1825 | 1840 | 1809 | 1832 | 0 | -14.69(-0.80%) |
Jun 14, 2017 | 1864 | 1868 | 1830 | 1847 | 0 | -7.31(-0.39%) |
Jun 13, 2017 | 1850 | 1862 | 1836 | 1854 | 0 | +17.50(+0.95%) |
Jun 12, 2017 | 1834 | 1849 | 1807 | 1837 | 0 | -19.19(-1.03%) |
Jun 09, 2017 | 1894 | 1901 | 1814 | 1856 | 0 | -37.32(-1.97%) |
Jun 08, 2017 | 1897 | 1906 | 1883 | 1893 | 0 | -6.03(-0.32%) |
Jun 07, 2017 | 1899 | 1907 | 1888 | 1899 | 0 | +5.91(+0.31%) |
Jun 06, 2017 | 1896 | 1909 | 1885 | 1893 | 0 | -6.24(-0.33%) |
Jun 05, 2017 | 1897 | 1908 | 1889 | 1900 | 0 | -0.65(-0.03%) |
Jun 02, 2017 | 1885 | 1905 | 1876 | 1900 | 0 | +22.22(+1.18%) |