Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 793.60 | 808.40 | 769.60 | 807.20 | 87,747 | +6.40(+0.80%) |
May 31, 2017 | 797.00 | 815.40 | 788.80 | 800.80 | 117,637 | +41.20(+5.42%) |
May 30, 2017 | 769.00 | 775.80 | 751.40 | 759.60 | 56,568 | +5.60(+0.74%) |
May 26, 2017 | 776.60 | 783.60 | 751.20 | 754.00 | 103,735 | -34.80(-4.41%) |
May 25, 2017 | 727.20 | 795.40 | 717.20 | 788.80 | 205,554 | +74.60(+10.45%) |
May 24, 2017 | 713.20 | 722.20 | 700.50 | 714.20 | 49,849 | +5.40(+0.76%) |
May 23, 2017 | 716.20 | 722.61 | 708.00 | 708.80 | 66,836 | -14.00(-1.94%) |
May 22, 2017 | 721.80 | 727.60 | 714.80 | 722.80 | 57,295 | -9.20(-1.26%) |
May 19, 2017 | 744.00 | 745.00 | 729.40 | 732.00 | 69,651 | -33.00(-4.31%) |
May 18, 2017 | 785.40 | 788.03 | 756.40 | 765.00 | 69,511 | -10.00(-1.29%) |
May 17, 2017 | 773.80 | 788.40 | 758.80 | 775.00 | 82,759 | -12.60(-1.60%) |
May 16, 2017 | 769.80 | 789.60 | 763.20 | 787.60 | 43,121 | +11.20(+1.44%) |
May 15, 2017 | 760.80 | 783.60 | 760.00 | 776.40 | 66,685 | -35.80(-4.41%) |
May 12, 2017 | 812.00 | 828.80 | 808.60 | 812.20 | 44,489 | -2.20(-0.27%) |
May 11, 2017 | 807.00 | 821.40 | 799.00 | 814.40 | 71,551 | -13.00(-1.57%) |
May 10, 2017 | 857.80 | 860.80 | 813.40 | 827.40 | 105,832 | -54.00(-6.13%) |
May 09, 2017 | 871.00 | 896.80 | 864.40 | 881.40 | 105,588 | +17.60(+2.04%) |
May 08, 2017 | 867.60 | 890.00 | 849.80 | 863.80 | 69,822 | -3.00(-0.35%) |
May 05, 2017 | 902.00 | 902.00 | 854.60 | 866.80 | 145,898 | -37.20(-4.12%) |
May 04, 2017 | 856.20 | 907.80 | 855.00 | 904.00 | 129,001 | +79.20(+9.60%) |
May 03, 2017 | 823.60 | 840.20 | 814.60 | 824.80 | 64,730 | -3.00(-0.36%) |
May 02, 2017 | 792.00 | 838.40 | 791.60 | 827.80 | 91,011 | +35.20(+4.44%) |