Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1417 | 1427 | 1410 | 1421 | 0 | +7.36(+0.52%) |
Aug 30, 2017 | 1405 | 1418 | 1399 | 1413 | 0 | +11.43(+0.82%) |
Aug 29, 2017 | 1386 | 1407 | 1383 | 1402 | 0 | +1.69(+0.12%) |
Aug 28, 2017 | 1403 | 1409 | 1392 | 1400 | 0 | +0.05(+0.00%) |
Aug 25, 2017 | 1402 | 1413 | 1396 | 1400 | 0 | -1.57(-0.11%) |
Aug 24, 2017 | 1407 | 1411 | 1393 | 1402 | 0 | -2.69(-0.19%) |
Aug 23, 2017 | 1400 | 1411 | 1395 | 1405 | 0 | -1.62(-0.12%) |
Aug 22, 2017 | 1394 | 1410 | 1390 | 1406 | 0 | +17.96(+1.29%) |
Aug 21, 2017 | 1387 | 1396 | 1375 | 1388 | 0 | +3.01(+0.22%) |
Aug 18, 2017 | 1386 | 1397 | 1376 | 1385 | 0 | +0.73(+0.05%) |
Aug 17, 2017 | 1406 | 1411 | 1383 | 1384 | 0 | -22.70(-1.61%) |
Aug 16, 2017 | 1405 | 1415 | 1398 | 1407 | 0 | +3.75(+0.27%) |
Aug 15, 2017 | 1404 | 1411 | 1394 | 1403 | 0 | +2.42(+0.17%) |
Aug 14, 2017 | 1395 | 1406 | 1389 | 1401 | 0 | +16.83(+1.22%) |
Aug 11, 2017 | 1377 | 1391 | 1368 | 1384 | 0 | +11.00(+0.80%) |
Aug 10, 2017 | 1395 | 1399 | 1370 | 1373 | 0 | -29.56(-2.11%) |
Aug 09, 2017 | 1395 | 1407 | 1389 | 1403 | 0 | -1.26(-0.09%) |
Aug 08, 2017 | 1404 | 1417 | 1396 | 1404 | 0 | -1.88(-0.13%) |
Aug 07, 2017 | 1400 | 1411 | 1393 | 1406 | 0 | +9.12(+0.65%) |
Aug 04, 2017 | 1397 | 1404 | 1387 | 1397 | 0 | +3.77(+0.27%) |
Aug 03, 2017 | 1396 | 1402 | 1383 | 1393 | 0 | -0.71(-0.05%) |
Aug 02, 2017 | 1405 | 1408 | 1380 | 1394 | 0 | +0.91(+0.07%) |
Aug 01, 2017 | 1393 | 1402 | 1383 | 1393 | 0 | +6.81(+0.49%) |
Jul 31, 2017 | 1397 | 1403 | 1378 | 1386 | 0 | -8.09(-0.58%) |
Jul 28, 2017 | 1387 | 1404 | 1378 | 1394 | 0 | -0.50(-0.04%) |
Jul 27, 2017 | 1411 | 1423 | 1373 | 1395 | 0 | -4.12(-0.29%) |
Jul 26, 2017 | 1392 | 1405 | 1386 | 1399 | 0 | +10.16(+0.73%) |
Jul 25, 2017 | 1389 | 1394 | 1383 | 1389 | 0 | +1.05(+0.08%) |
Jul 24, 2017 | 1385 | 1393 | 1377 | 1387 | 0 | +3.39(+0.24%) |
Jul 21, 2017 | 1380 | 1390 | 1372 | 1384 | 0 | -0.07(-0.01%) |
Jul 20, 2017 | 1386 | 1394 | 1375 | 1384 | 0 | +0.40(+0.03%) |
Jul 19, 2017 | 1381 | 1392 | 1374 | 1384 | 0 | +5.81(+0.42%) |
Jul 18, 2017 | 1368 | 1382 | 1361 | 1378 | 0 | +7.97(+0.58%) |
Jul 17, 2017 | 1370 | 1378 | 1362 | 1370 | 0 | +0.09(+0.01%) |
Jul 14, 2017 | 1365 | 1375 | 1358 | 1370 | 0 | +10.64(+0.78%) |
Jul 13, 2017 | 1357 | 1367 | 1350 | 1359 | 0 | +2.89(+0.21%) |
Jul 12, 2017 | 1350 | 1361 | 1344 | 1356 | 0 | +16.49(+1.23%) |
Jul 11, 2017 | 1334 | 1345 | 1327 | 1340 | 0 | +5.31(+0.40%) |
Jul 10, 2017 | 1326 | 1340 | 1321 | 1335 | 0 | +9.57(+0.72%) |
Jul 07, 2017 | 1316 | 1331 | 1313 | 1325 | 0 | +11.90(+0.91%) |
Jul 06, 2017 | 1316 | 1324 | 1308 | 1313 | 0 | -15.44(-1.16%) |
Jul 05, 2017 | 1321 | 1335 | 1312 | 1329 | 0 | +9.74(+0.74%) |
Jul 03, 2017 | 1329 | 1338 | 1314 | 1319 | 0 | -8.52(-0.64%) |
Jun 30, 2017 | 1332 | 1338 | 1322 | 1327 | 0 | +0.84(+0.06%) |
Jun 29, 2017 | 1342 | 1345 | 1315 | 1326 | 0 | -22.68(-1.68%) |
Jun 28, 2017 | 1339 | 1352 | 1329 | 1349 | 0 | +15.02(+1.13%) |
Jun 27, 2017 | 1350 | 1355 | 1332 | 1334 | 0 | -19.87(-1.47%) |
Jun 26, 2017 | 1365 | 1373 | 1349 | 1354 | 0 | -6.01(-0.44%) |
Jun 23, 2017 | 1351 | 1366 | 1346 | 1360 | 0 | +7.24(+0.54%) |
Jun 22, 2017 | 1354 | 1363 | 1344 | 1353 | 0 | +2.44(+0.18%) |
Jun 21, 2017 | 1345 | 1356 | 1336 | 1350 | 0 | +9.95(+0.74%) |
Jun 20, 2017 | 1351 | 1356 | 1338 | 1340 | 0 | -10.11(-0.75%) |
Jun 19, 2017 | 1344 | 1357 | 1337 | 1350 | 0 | +18.51(+1.39%) |
Jun 16, 2017 | 1334 | 1341 | 1322 | 1332 | 0 | +2.24(+0.17%) |
Jun 15, 2017 | 1322 | 1334 | 1312 | 1330 | 0 | -7.12(-0.53%) |
Jun 14, 2017 | 1348 | 1354 | 1326 | 1337 | 0 | -5.12(-0.38%) |
Jun 13, 2017 | 1345 | 1353 | 1330 | 1342 | 0 | +7.57(+0.57%) |
Jun 12, 2017 | 1332 | 1345 | 1312 | 1334 | 0 | -9.52(-0.71%) |
Jun 09, 2017 | 1374 | 1384 | 1321 | 1344 | 0 | -31.48(-2.29%) |
Jun 08, 2017 | 1377 | 1383 | 1362 | 1375 | 0 | +10.64(+0.78%) |
Jun 07, 2017 | 1364 | 1371 | 1356 | 1365 | 0 | +3.09(+0.23%) |
Jun 06, 2017 | 1362 | 1372 | 1356 | 1362 | 0 | -2.40(-0.18%) |
Jun 05, 2017 | 1362 | 1371 | 1356 | 1364 | 0 | +0.66(+0.05%) |
Jun 02, 2017 | 1356 | 1367 | 1348 | 1363 | 0 | +10.48(+0.77%) |