Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2144 | 2164 | 2126 | 2152 | 0 | +15.49(+0.73%) |
Nov 29, 2017 | 2161 | 2175 | 2113 | 2136 | 0 | -26.63(-1.23%) |
Nov 28, 2017 | 2162 | 2175 | 2144 | 2163 | 0 | +4.41(+0.20%) |
Nov 27, 2017 | 2161 | 2174 | 2148 | 2158 | 0 | +2.70(+0.13%) |
Nov 24, 2017 | 2149 | 2164 | 2142 | 2156 | 0 | +14.82(+0.69%) |
Nov 22, 2017 | 2136 | 2150 | 2126 | 2141 | 0 | +7.15(+0.34%) |
Nov 21, 2017 | 2120 | 2141 | 2113 | 2134 | 0 | +20.72(+0.98%) |
Nov 20, 2017 | 2112 | 2121 | 2102 | 2113 | 0 | +0.93(+0.04%) |
Nov 17, 2017 | 2124 | 2132 | 2102 | 2112 | 0 | -7.96(-0.38%) |
Nov 16, 2017 | 2107 | 2127 | 2099 | 2120 | 0 | +36.68(+1.76%) |
Nov 15, 2017 | 2089 | 2100 | 2072 | 2083 | 0 | -23.75(-1.13%) |
Nov 14, 2017 | 2107 | 2119 | 2091 | 2107 | 0 | -5.78(-0.27%) |
Nov 13, 2017 | 2106 | 2123 | 2102 | 2113 | 0 | -1.84(-0.09%) |
Nov 10, 2017 | 2112 | 2125 | 2103 | 2115 | 0 | +0.27(+0.01%) |
Nov 09, 2017 | 2105 | 2121 | 2085 | 2115 | 0 | -4.60(-0.22%) |
Nov 08, 2017 | 2105 | 2123 | 2097 | 2119 | 0 | +14.29(+0.68%) |
Nov 07, 2017 | 2106 | 2117 | 2093 | 2105 | 0 | -0.51(-0.02%) |
Nov 06, 2017 | 2091 | 2115 | 2085 | 2105 | 0 | +12.02(+0.57%) |
Nov 03, 2017 | 2090 | 2105 | 2073 | 2093 | 0 | +23.83(+1.15%) |
Nov 02, 2017 | 2061 | 2079 | 2046 | 2070 | 0 | +7.95(+0.39%) |
Nov 01, 2017 | 2075 | 2083 | 2049 | 2062 | 0 | -7.34(-0.35%) |
Oct 31, 2017 | 2071 | 2084 | 2055 | 2069 | 0 | +6.07(+0.29%) |
Oct 30, 2017 | 2047 | 2079 | 2037 | 2063 | 0 | +16.37(+0.80%) |
Oct 27, 2017 | 2035 | 2065 | 2007 | 2046 | 0 | +84.97(+4.33%) |
Oct 26, 2017 | 1962 | 1974 | 1951 | 1962 | 0 | +8.03(+0.41%) |
Oct 25, 2017 | 1956 | 1968 | 1937 | 1953 | 0 | -5.94(-0.30%) |
Oct 24, 2017 | 1953 | 1968 | 1945 | 1959 | 0 | +9.36(+0.48%) |
Oct 23, 2017 | 1958 | 1969 | 1941 | 1950 | 0 | -2.71(-0.14%) |
Oct 20, 2017 | 1952 | 1965 | 1943 | 1953 | 0 | +7.52(+0.39%) |
Oct 19, 2017 | 1943 | 1953 | 1931 | 1945 | 0 | -12.32(-0.63%) |
Oct 18, 2017 | 1963 | 1972 | 1952 | 1958 | 0 | -4.59(-0.23%) |
Oct 17, 2017 | 1956 | 1967 | 1950 | 1962 | 0 | +2.34(+0.12%) |
Oct 16, 2017 | 1953 | 1966 | 1944 | 1960 | 0 | +9.79(+0.50%) |
Oct 13, 2017 | 1949 | 1958 | 1942 | 1950 | 0 | +9.91(+0.51%) |
Oct 12, 2017 | 1938 | 1953 | 1928 | 1940 | 0 | -0.30(-0.02%) |
Oct 11, 2017 | 1935 | 1947 | 1926 | 1940 | 0 | +9.02(+0.47%) |
Oct 10, 2017 | 1932 | 1948 | 1919 | 1931 | 0 | +6.50(+0.34%) |
Oct 09, 2017 | 1922 | 1938 | 1914 | 1925 | 0 | +7.80(+0.41%) |
Oct 06, 2017 | 1907 | 1922 | 1902 | 1917 | 0 | +0.67(+0.03%) |
Oct 05, 2017 | 1904 | 1921 | 1900 | 1916 | 0 | +18.10(+0.95%) |
Oct 04, 2017 | 1892 | 1904 | 1883 | 1898 | 0 | +2.20(+0.12%) |
Oct 03, 2017 | 1895 | 1906 | 1888 | 1896 | 0 | +3.32(+0.18%) |
Oct 02, 2017 | 1896 | 1903 | 1880 | 1893 | 0 | -0.43(-0.02%) |
Sep 29, 2017 | 1888 | 1899 | 1878 | 1893 | 0 | +8.29(+0.44%) |
Sep 28, 2017 | 1884 | 1893 | 1874 | 1885 | 0 | -2.14(-0.11%) |
Sep 27, 2017 | 1881 | 1893 | 1873 | 1887 | 0 | +11.46(+0.61%) |
Sep 26, 2017 | 1875 | 1888 | 1863 | 1876 | 0 | +7.91(+0.42%) |
Sep 25, 2017 | 1872 | 1886 | 1855 | 1868 | 0 | -16.25(-0.86%) |
Sep 22, 2017 | 1883 | 1893 | 1873 | 1884 | 0 | -8.45(-0.45%) |
Sep 21, 2017 | 1910 | 1912 | 1886 | 1892 | 0 | -19.29(-1.01%) |
Sep 20, 2017 | 1920 | 1926 | 1892 | 1912 | 0 | -10.42(-0.54%) |
Sep 19, 2017 | 1926 | 1934 | 1913 | 1922 | 0 | +1.02(+0.05%) |
Sep 18, 2017 | 1934 | 1944 | 1914 | 1921 | 0 | -12.01(-0.62%) |
Sep 15, 2017 | 1925 | 1943 | 1914 | 1933 | 0 | +11.01(+0.57%) |
Sep 14, 2017 | 1928 | 1935 | 1914 | 1922 | 0 | -12.35(-0.64%) |
Sep 13, 2017 | 1927 | 1940 | 1914 | 1934 | 0 | +6.52(+0.34%) |
Sep 12, 2017 | 1932 | 1946 | 1912 | 1928 | 0 | +4.33(+0.23%) |
Sep 11, 2017 | 1915 | 1931 | 1909 | 1924 | 0 | +23.02(+1.21%) |
Sep 08, 2017 | 1916 | 1921 | 1893 | 1901 | 0 | -17.15(-0.89%) |
Sep 07, 2017 | 1921 | 1931 | 1905 | 1918 | 0 | +3.81(+0.20%) |
Sep 06, 2017 | 1917 | 1925 | 1902 | 1914 | 0 | +2.15(+0.11%) |
Sep 05, 2017 | 1917 | 1929 | 1895 | 1912 | 0 | -12.44(-0.65%) |