Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1414 | 1427 | 1409 | 1422 | 0 | +10.13(+0.72%) |
Sep 28, 2017 | 1408 | 1418 | 1401 | 1412 | 0 | -0.02(-0.00%) |
Sep 27, 2017 | 1408 | 1420 | 1400 | 1412 | 0 | +11.41(+0.81%) |
Sep 26, 2017 | 1406 | 1415 | 1393 | 1400 | 0 | +1.10(+0.08%) |
Sep 25, 2017 | 1415 | 1421 | 1389 | 1399 | 0 | -21.87(-1.54%) |
Sep 22, 2017 | 1416 | 1428 | 1409 | 1421 | 0 | +0.56(+0.04%) |
Sep 21, 2017 | 1428 | 1433 | 1413 | 1421 | 0 | -8.39(-0.59%) |
Sep 20, 2017 | 1436 | 1442 | 1415 | 1429 | 0 | -7.22(-0.50%) |
Sep 19, 2017 | 1434 | 1444 | 1426 | 1436 | 0 | +5.15(+0.36%) |
Sep 18, 2017 | 1434 | 1443 | 1422 | 1431 | 0 | +1.11(+0.08%) |
Sep 15, 2017 | 1427 | 1440 | 1416 | 1430 | 0 | +3.11(+0.22%) |
Sep 14, 2017 | 1427 | 1437 | 1419 | 1427 | 0 | -6.24(-0.44%) |
Sep 13, 2017 | 1430 | 1439 | 1420 | 1433 | 0 | +1.39(+0.10%) |
Sep 12, 2017 | 1433 | 1441 | 1420 | 1432 | 0 | +3.65(+0.26%) |
Sep 11, 2017 | 1418 | 1433 | 1414 | 1428 | 0 | +21.99(+1.56%) |
Sep 08, 2017 | 1416 | 1421 | 1402 | 1406 | 0 | -11.08(-0.78%) |
Sep 07, 2017 | 1415 | 1426 | 1405 | 1417 | 0 | +7.69(+0.55%) |
Sep 06, 2017 | 1412 | 1420 | 1400 | 1409 | 0 | +2.21(+0.16%) |
Sep 05, 2017 | 1413 | 1422 | 1397 | 1407 | 0 | -12.76(-0.90%) |
Sep 01, 2017 | 1424 | 1429 | 1414 | 1420 | 0 | -0.82(-0.06%) |
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%) |