Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 820.60 | 821.30 | 783.62 | 792.60 | 93,744 | -48.40(-5.76%) |
Aug 30, 2017 | 835.80 | 844.00 | 813.61 | 841.00 | 72,583 | +14.60(+1.77%) |
Aug 29, 2017 | 830.00 | 846.68 | 821.60 | 826.40 | 69,821 | +6.00(+0.73%) |
Aug 28, 2017 | 798.80 | 837.80 | 797.92 | 820.40 | 69,634 | +30.60(+3.87%) |
Aug 25, 2017 | 798.20 | 800.20 | 786.40 | 789.80 | 45,351 | -4.80(-0.60%) |
Aug 24, 2017 | 787.20 | 813.44 | 785.11 | 794.60 | 55,216 | +21.00(+2.71%) |
Aug 23, 2017 | 793.40 | 797.00 | 770.00 | 773.60 | 46,728 | -18.00(-2.27%) |
Aug 22, 2017 | 793.20 | 801.40 | 781.00 | 791.60 | 34,204 | -9.20(-1.15%) |
Aug 21, 2017 | 778.40 | 812.80 | 772.80 | 800.80 | 86,109 | +36.80(+4.82%) |
Aug 18, 2017 | 815.20 | 827.20 | 761.20 | 764.00 | 112,601 | -55.20(-6.74%) |
Aug 17, 2017 | 834.00 | 837.40 | 813.40 | 819.20 | 46,552 | -8.40(-1.01%) |
Aug 16, 2017 | 796.40 | 830.00 | 780.00 | 827.60 | 96,210 | +27.00(+3.37%) |
Aug 15, 2017 | 815.40 | 820.00 | 797.60 | 800.60 | 72,324 | -4.20(-0.52%) |
Aug 14, 2017 | 766.20 | 806.00 | 753.40 | 804.80 | 89,963 | +40.60(+5.31%) |
Aug 11, 2017 | 781.40 | 789.00 | 758.00 | 764.20 | 67,703 | -12.00(-1.55%) |
Aug 10, 2017 | 729.00 | 778.20 | 727.32 | 776.20 | 110,301 | +35.00(+4.72%) |
Aug 09, 2017 | 745.00 | 757.80 | 740.40 | 741.20 | 57,122 | -14.20(-1.88%) |
Aug 08, 2017 | 758.00 | 762.40 | 740.60 | 755.40 | 78,044 | +6.80(+0.91%) |
Aug 07, 2017 | 760.00 | 771.60 | 745.60 | 748.60 | 74,145 | +4.60(+0.62%) |
Aug 04, 2017 | 757.00 | 767.54 | 739.60 | 744.00 | 96,270 | -16.00(-2.11%) |
Aug 03, 2017 | 732.80 | 765.00 | 730.60 | 760.00 | 83,320 | +17.00(+2.29%) |
Aug 02, 2017 | 752.40 | 771.00 | 739.40 | 743.00 | 94,446 | -8.20(-1.09%) |
Aug 01, 2017 | 739.60 | 776.80 | 738.00 | 751.20 | 96,131 | +29.20(+4.04%) |
Jul 31, 2017 | 743.40 | 753.60 | 718.00 | 722.00 | 79,783 | -17.00(-2.30%) |
Jul 28, 2017 | 751.00 | 752.40 | 735.80 | 739.00 | 80,016 | -18.00(-2.38%) |
Jul 27, 2017 | 762.60 | 775.20 | 753.40 | 757.00 | 68,670 | -13.00(-1.69%) |
Jul 26, 2017 | 782.20 | 798.20 | 765.00 | 770.00 | 96,542 | -27.00(-3.39%) |
Jul 25, 2017 | 818.00 | 825.60 | 795.00 | 797.00 | 92,641 | -54.80(-6.43%) |
Jul 24, 2017 | 858.00 | 861.60 | 848.80 | 851.80 | 63,240 | -27.40(-3.12%) |
Jul 21, 2017 | 842.60 | 884.00 | 841.80 | 879.20 | 100,267 | +43.20(+5.17%) |
Jul 20, 2017 | 808.00 | 838.20 | 806.80 | 836.00 | 62,454 | +13.60(+1.65%) |
Jul 19, 2017 | 841.40 | 842.00 | 817.00 | 822.40 | 84,790 | -23.20(-2.74%) |
Jul 18, 2017 | 836.40 | 860.60 | 834.60 | 845.60 | 50,341 | -16.40(-1.90%) |
Jul 17, 2017 | 847.00 | 863.00 | 838.80 | 862.00 | 49,146 | +22.20(+2.64%) |
Jul 14, 2017 | 849.60 | 859.20 | 838.40 | 839.80 | 60,968 | -21.60(-2.51%) |
Jul 13, 2017 | 877.40 | 880.78 | 853.80 | 861.40 | 49,783 | -25.40(-2.86%) |
Jul 12, 2017 | 861.00 | 899.00 | 845.00 | 886.80 | 87,984 | -11.40(-1.27%) |
Jul 11, 2017 | 933.00 | 936.60 | 890.40 | 898.20 | 63,985 | -28.20(-3.04%) |
Jul 10, 2017 | 946.80 | 948.80 | 909.20 | 926.40 | 49,044 | -6.60(-0.71%) |
Jul 07, 2017 | 919.20 | 952.50 | 916.00 | 933.00 | 76,377 | +39.20(+4.39%) |
Jul 06, 2017 | 869.20 | 898.60 | 845.00 | 893.80 | 84,727 | -10.40(-1.15%) |
Jul 05, 2017 | 849.40 | 908.20 | 848.00 | 904.20 | 77,123 | +61.00(+7.23%) |
Jul 03, 2017 | 854.60 | 854.60 | 839.60 | 843.20 | 28,117 | -21.00(-2.43%) |
Jun 30, 2017 | 896.00 | 903.60 | 862.40 | 864.20 | 53,125 | -52.40(-5.72%) |
Jun 29, 2017 | 907.80 | 923.80 | 892.60 | 916.60 | 60,523 | -3.60(-0.39%) |
Jun 28, 2017 | 944.40 | 953.20 | 918.00 | 920.20 | 63,681 | -22.00(-2.33%) |
Jun 27, 2017 | 964.40 | 967.70 | 934.00 | 942.20 | 49,759 | -35.40(-3.62%) |
Jun 26, 2017 | 991.00 | 1016 | 974.20 | 977.60 | 57,555 | -15.20(-1.53%) |
Jun 23, 2017 | 1011 | 1022 | 989.00 | 992.80 | 35,470 | -19.40(-1.92%) |
Jun 22, 2017 | 1010 | 1016 | 985.40 | 1012 | 42,592 | -17.60(-1.71%) |
Jun 21, 2017 | 973.40 | 1043 | 943.60 | 1030 | 88,902 | +52.40(+5.36%) |
Jun 20, 2017 | 981.60 | 999.48 | 972.55 | 977.40 | 51,269 | +37.00(+3.93%) |
Jun 19, 2017 | 910.40 | 942.80 | 905.80 | 940.40 | 73,768 | +21.20(+2.31%) |
Jun 16, 2017 | 915.20 | 927.20 | 914.20 | 919.20 | 29,837 | -12.00(-1.29%) |
Jun 15, 2017 | 925.00 | 933.39 | 919.00 | 931.20 | 32,259 | +11.20(+1.22%) |
Jun 14, 2017 | 868.80 | 926.20 | 856.42 | 920.00 | 103,476 | +64.20(+7.50%) |
Jun 13, 2017 | 873.20 | 888.40 | 853.20 | 855.80 | 52,143 | -13.80(-1.59%) |
Jun 12, 2017 | 852.40 | 872.12 | 844.80 | 869.60 | 42,990 | -6.00(-0.69%) |
Jun 09, 2017 | 886.00 | 889.40 | 865.60 | 875.60 | 31,386 | -10.40(-1.17%) |
Jun 08, 2017 | 893.60 | 896.54 | 867.00 | 886.00 | 64,585 | +5.80(+0.66%) |
Jun 07, 2017 | 820.00 | 884.00 | 814.60 | 880.20 | 114,478 | +82.00(+10.27%) |
Jun 06, 2017 | 837.20 | 838.40 | 795.80 | 798.20 | 89,186 | -29.80(-3.60%) |
Jun 05, 2017 | 840.00 | 846.00 | 824.60 | 828.00 | 81,343 | +13.20(+1.62%) |
Jun 02, 2017 | 823.40 | 836.76 | 805.40 | 814.80 | 83,093 | +7.60(+0.94%) |