Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 745.80 | 779.00 | 742.60 | 764.40 | 8,593 | +57.60(+8.15%) |
Nov 29, 2017 | 693.60 | 713.60 | 692.10 | 706.80 | 4,203 | -21.60(-2.97%) |
Nov 28, 2017 | 748.00 | 748.00 | 715.40 | 728.40 | 5,888 | -50.80(-6.52%) |
Nov 27, 2017 | 800.80 | 803.80 | 776.60 | 779.20 | 3,681 | -58.80(-7.02%) |
Nov 24, 2017 | 802.80 | 849.40 | 802.80 | 838.00 | 4,963 | +66.40(+8.61%) |
Nov 22, 2017 | 770.00 | 775.40 | 758.80 | 771.60 | 7,043 | +24.00(+3.21%) |
Nov 21, 2017 | 734.80 | 749.40 | 727.60 | 747.60 | 2,222 | +11.20(+1.52%) |
Nov 20, 2017 | 735.40 | 740.80 | 725.40 | 736.40 | 1,605 | +34.20(+4.87%) |
Nov 17, 2017 | 715.80 | 720.40 | 700.00 | 702.20 | 1,920 | -20.40(-2.82%) |
Nov 16, 2017 | 709.80 | 731.20 | 707.60 | 722.60 | 2,041 | +7.20(+1.01%) |
Nov 15, 2017 | 699.60 | 728.00 | 690.20 | 715.40 | 2,706 | -0.60(-0.08%) |
Nov 14, 2017 | 719.80 | 723.40 | 706.60 | 716.00 | 1,897 | +24.60(+3.56%) |
Nov 13, 2017 | 683.00 | 697.00 | 659.40 | 691.40 | 3,549 | +28.20(+4.25%) |
Nov 10, 2017 | 669.97 | 677.20 | 662.80 | 663.20 | 1,004 | -2.00(-0.30%) |
Nov 09, 2017 | 667.40 | 682.78 | 663.20 | 665.20 | 3,847 | -20.20(-2.95%) |
Nov 08, 2017 | 679.80 | 686.00 | 675.00 | 685.40 | 1,809 | -3.80(-0.55%) |
Nov 07, 2017 | 704.80 | 709.60 | 679.20 | 689.20 | 3,664 | -16.60(-2.35%) |
Nov 06, 2017 | 723.00 | 724.13 | 692.60 | 705.80 | 5,693 | -56.80(-7.45%) |
Nov 03, 2017 | 764.20 | 769.20 | 756.80 | 762.60 | 3,456 | -20.80(-2.66%) |
Nov 02, 2017 | 792.20 | 797.18 | 773.40 | 783.40 | 4,586 | -15.40(-1.93%) |
Nov 01, 2017 | 814.80 | 815.60 | 798.40 | 798.80 | 4,948 | +4.60(+0.58%) |
Oct 31, 2017 | 774.40 | 803.60 | 774.40 | 794.20 | 3,954 | +37.60(+4.97%) |
Oct 30, 2017 | 764.00 | 744.40 | 756.60 | 2,191 | -2.80(-0.37%) | |
Oct 27, 2017 | 758.00 | 769.80 | 756.20 | 759.40 | 3,852 | +32.20(+4.43%) |
Oct 26, 2017 | 728.80 | 731.40 | 719.20 | 727.20 | 2,135 | +16.00(+2.25%) |
Oct 25, 2017 | 708.00 | 716.60 | 700.46 | 711.20 | 4,014 | +21.40(+3.10%) |
Oct 24, 2017 | 692.20 | 698.00 | 688.40 | 689.80 | 1,395 | -1.40(-0.20%) |
Oct 23, 2017 | 680.80 | 691.20 | 677.07 | 691.20 | 4,835 | -13.40(-1.90%) |
Oct 20, 2017 | 712.00 | 714.60 | 697.60 | 704.60 | 1,755 | -3.00(-0.42%) |
Oct 19, 2017 | 717.60 | 740.40 | 702.00 | 707.60 | 3,607 | -6.00(-0.84%) |
Oct 18, 2017 | 716.00 | 722.40 | 713.60 | 713.60 | 2,010 | +2.40(+0.34%) |
Oct 17, 2017 | 687.20 | 711.20 | 682.00 | 711.20 | 700 | +12.20(+1.75%) |
Oct 16, 2017 | 716.20 | 720.79 | 699.00 | 699.00 | 1,343 | +8.80(+1.27%) |
Oct 13, 2017 | 685.10 | 693.20 | 681.00 | 690.20 | 2,267 | -7.00(-1.00%) |
Oct 12, 2017 | 712.40 | 714.00 | 686.60 | 697.20 | 3,228 | -31.00(-4.26%) |
Oct 11, 2017 | 702.20 | 734.01 | 702.20 | 728.20 | 1,957 | -5.80(-0.79%) |
Oct 10, 2017 | 739.80 | 740.40 | 729.22 | 734.00 | 2,135 | -24.00(-3.17%) |
Oct 09, 2017 | 738.40 | 760.80 | 738.40 | 758.00 | 1,340 | +18.20(+2.46%) |
Oct 06, 2017 | 724.80 | 746.60 | 724.80 | 739.80 | 3,879 | +14.60(+2.01%) |
Oct 05, 2017 | 698.00 | 727.20 | 683.60 | 725.20 | 5,067 | +17.20(+2.43%) |
Oct 04, 2017 | 700.20 | 710.80 | 695.20 | 708.00 | 4,661 | -17.20(-2.37%) |
Oct 03, 2017 | 727.60 | 730.20 | 715.60 | 725.20 | 2,948 | +12.80(+1.80%) |
Oct 02, 2017 | 708.20 | 729.98 | 708.20 | 712.40 | 4,516 | +39.60(+5.89%) |
Sep 29, 2017 | 681.00 | 681.00 | 668.20 | 672.80 | 1,510 | +4.40(+0.66%) |
Sep 28, 2017 | 664.60 | 677.00 | 645.60 | 668.40 | 3,072 | +14.00(+2.14%) |
Sep 27, 2017 | 650.60 | 658.00 | 648.20 | 654.40 | 5,507 | -29.20(-4.27%) |
Sep 26, 2017 | 675.40 | 692.80 | 675.40 | 683.60 | 1,349 | -2.40(-0.35%) |
Sep 25, 2017 | 678.80 | 690.60 | 674.00 | 686.00 | 1,875 | +11.60(+1.72%) |
Sep 22, 2017 | 672.20 | 675.30 | 665.60 | 674.40 | 1,597 | +2.00(+0.30%) |
Sep 21, 2017 | 644.00 | 678.80 | 644.00 | 672.40 | 7,028 | +46.20(+7.38%) |
Sep 20, 2017 | 609.60 | 626.80 | 607.40 | 626.20 | 3,546 | +11.40(+1.85%) |
Sep 19, 2017 | 604.60 | 615.08 | 602.60 | 614.80 | 3,137 | +10.00(+1.65%) |
Sep 18, 2017 | 613.40 | 618.00 | 601.20 | 604.80 | 7,253 | -44.40(-6.84%) |
Sep 15, 2017 | 651.80 | 658.80 | 647.20 | 649.20 | 2,459 | +13.00(+2.04%) |
Sep 14, 2017 | 645.60 | 647.60 | 623.20 | 636.20 | 5,543 | -6.40(-1.00%) |
Sep 13, 2017 | 639.00 | 643.20 | 631.40 | 642.60 | 2,052 | -18.20(-2.75%) |
Sep 12, 2017 | 653.80 | 663.20 | 642.60 | 660.80 | 4,874 | -23.60(-3.45%) |
Sep 11, 2017 | 690.40 | 694.00 | 682.60 | 684.40 | 2,702 | -18.00(-2.56%) |
Sep 08, 2017 | 693.00 | 711.00 | 692.00 | 702.40 | 3,390 | +33.40(+4.99%) |
Sep 07, 2017 | 657.56 | 674.60 | 657.56 | 669.00 | 2,661 | +8.80(+1.33%) |
Sep 06, 2017 | 658.60 | 668.00 | 654.00 | 660.20 | 1,422 | -11.00(-1.64%) |
Sep 05, 2017 | 672.20 | 674.20 | 669.32 | 671.20 | 1,520 | +30.60(+4.78%) |