Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 726.20 | 763.00 | 726.20 | 741.80 | 4,553 | +55.20(+8.04%) |
Jul 28, 2017 | 672.40 | 689.20 | 671.20 | 686.60 | 1,435 | +9.40(+1.39%) |
Jul 27, 2017 | 696.40 | 700.40 | 666.20 | 677.20 | 6,720 | -20.60(-2.95%) |
Jul 26, 2017 | 699.80 | 715.20 | 697.60 | 697.80 | 6,768 | +3.00(+0.43%) |
Jul 25, 2017 | 697.00 | 703.00 | 692.60 | 694.80 | 2,041 | -21.38(-2.99%) |
Jul 24, 2017 | 696.20 | 724.00 | 691.20 | 716.18 | 3,580 | +29.58(+4.31%) |
Jul 21, 2017 | 656.60 | 695.78 | 655.80 | 686.60 | 6,981 | +30.62(+4.67%) |
Jul 20, 2017 | 633.20 | 660.60 | 626.80 | 655.98 | 3,955 | +16.18(+2.53%) |
Jul 19, 2017 | 634.00 | 642.60 | 631.00 | 639.80 | 2,050 | +1.00(+0.16%) |
Jul 18, 2017 | 635.20 | 646.42 | 632.40 | 638.80 | 5,447 | -22.40(-3.39%) |
Jul 17, 2017 | 662.20 | 669.80 | 651.20 | 661.20 | 6,241 | -18.80(-2.76%) |
Jul 14, 2017 | 692.60 | 693.20 | 673.60 | 680.00 | 5,480 | -6.00(-0.87%) |
Jul 13, 2017 | 693.20 | 693.60 | 667.20 | 686.00 | 7,595 | +13.60(+2.02%) |
Jul 12, 2017 | 674.00 | 684.40 | 666.00 | 672.40 | 6,436 | +13.60(+2.06%) |
Jul 11, 2017 | 680.60 | 680.60 | 649.60 | 658.80 | 9,009 | -51.60(-7.26%) |
Jul 10, 2017 | 707.00 | 716.20 | 702.00 | 710.40 | 3,126 | -31.80(-4.28%) |
Jul 07, 2017 | 702.80 | 746.00 | 702.80 | 742.20 | 5,523 | +14.60(+2.01%) |
Jul 06, 2017 | 737.80 | 738.60 | 726.80 | 727.60 | 2,951 | -16.40(-2.20%) |
Jul 05, 2017 | 720.60 | 754.40 | 718.40 | 744.00 | 4,668 | +58.60(+8.55%) |
Jul 03, 2017 | 659.20 | 691.80 | 656.00 | 685.40 | 3,945 | +18.80(+2.82%) |
Jun 30, 2017 | 672.00 | 687.40 | 661.84 | 666.60 | 1,900 | +8.20(+1.25%) |
Jun 29, 2017 | 642.80 | 661.00 | 631.20 | 658.40 | 3,142 | +13.20(+2.05%) |
Jun 28, 2017 | 638.60 | 645.20 | 635.00 | 645.20 | 2,590 | -9.80(-1.50%) |
Jun 27, 2017 | 660.20 | 661.80 | 645.40 | 655.00 | 2,898 | +1.37(+0.21%) |
Jun 26, 2017 | 663.60 | 670.20 | 650.00 | 653.63 | 1,469 | -51.37(-7.29%) |
Jun 23, 2017 | 709.80 | 709.80 | 699.60 | 705.00 | 1,358 | -13.80(-1.92%) |
Jun 22, 2017 | 715.80 | 727.40 | 691.00 | 718.80 | 3,364 | -0.40(-0.06%) |
Jun 21, 2017 | 700.00 | 728.20 | 699.00 | 719.20 | 879 | +1.40(+0.20%) |
Jun 20, 2017 | 723.80 | 725.80 | 711.80 | 717.80 | 2,827 | -4.20(-0.58%) |
Jun 19, 2017 | 720.40 | 725.00 | 713.20 | 722.00 | 3,267 | +54.00(+8.08%) |
Jun 16, 2017 | 664.00 | 669.86 | 655.00 | 668.00 | 1,330 | +11.40(+1.74%) |
Jun 15, 2017 | 720.40 | 721.98 | 654.00 | 656.60 | 5,017 | -61.80(-8.60%) |
Jun 14, 2017 | 715.00 | 720.60 | 695.00 | 718.40 | 4,992 | +14.60(+2.07%) |
Jun 13, 2017 | 676.60 | 706.40 | 676.00 | 703.80 | 5,298 | +22.80(+3.35%) |
Jun 12, 2017 | 655.40 | 682.00 | 653.20 | 681.00 | 2,872 | +11.80(+1.76%) |
Jun 09, 2017 | 664.60 | 669.20 | 663.20 | 669.20 | 172 | +3.33(+0.50%) |
Jun 08, 2017 | 675.20 | 691.00 | 654.00 | 665.87 | 2,821 | -9.33(-1.38%) |
Jun 07, 2017 | 647.40 | 675.80 | 647.40 | 675.20 | 2,937 | +12.80(+1.93%) |
Jun 06, 2017 | 666.00 | 675.00 | 660.00 | 662.40 | 1,932 | -28.20(-4.08%) |
Jun 05, 2017 | 687.00 | 697.00 | 674.60 | 690.60 | 2,412 | +8.80(+1.29%) |
Jun 02, 2017 | 672.60 | 687.79 | 669.20 | 681.80 | 1,532 | +20.00(+3.02%) |
Jun 01, 2017 | 648.80 | 686.60 | 648.80 | 661.80 | 5,098 | +11.80(+1.82%) |
May 31, 2017 | 635.60 | 656.60 | 631.00 | 650.00 | 6,250 | +28.40(+4.57%) |
May 30, 2017 | 610.80 | 625.00 | 610.80 | 621.60 | 3,608 | +49.20(+8.60%) |
May 26, 2017 | 574.40 | 585.40 | 561.80 | 572.40 | 3,528 | -5.60(-0.97%) |
May 25, 2017 | 563.00 | 592.62 | 563.00 | 578.00 | 3,477 | +4.80(+0.84%) |
May 24, 2017 | 577.20 | 578.20 | 562.40 | 573.20 | 1,032 | +9.40(+1.67%) |
May 23, 2017 | 537.59 | 568.05 | 536.80 | 563.80 | 2,397 | +29.60(+5.54%) |
May 22, 2017 | 540.80 | 542.00 | 531.80 | 534.20 | 2,463 | -23.00(-4.13%) |
May 19, 2017 | 566.00 | 567.50 | 551.00 | 557.20 | 2,414 | -22.60(-3.90%) |
May 18, 2017 | 578.20 | 586.00 | 569.60 | 579.80 | 2,111 | +2.60(+0.45%) |
May 17, 2017 | 575.20 | 589.00 | 574.40 | 577.20 | 3,340 | +7.60(+1.33%) |
May 16, 2017 | 558.00 | 570.96 | 552.52 | 569.60 | 3,926 | +37.60(+7.07%) |
May 15, 2017 | 532.00 | 535.20 | 529.00 | 532.00 | 751 | +12.40(+2.39%) |
May 12, 2017 | 522.40 | 523.40 | 512.80 | 519.60 | 972 | -11.20(-2.11%) |
May 11, 2017 | 540.00 | 544.40 | 523.60 | 530.80 | 1,407 | -25.20(-4.53%) |
May 10, 2017 | 563.20 | 564.88 | 540.00 | 556.00 | 1,937 | -19.80(-3.44%) |
May 09, 2017 | 587.20 | 587.20 | 570.00 | 575.80 | 448 | -16.60(-2.80%) |
May 08, 2017 | 594.00 | 602.80 | 590.40 | 592.40 | 1,998 | +28.43(+5.04%) |
May 05, 2017 | 574.40 | 578.20 | 563.00 | 563.97 | 801 | -25.03(-4.25%) |
May 04, 2017 | 579.00 | 598.00 | 579.00 | 589.00 | 1,023 | +4.22(+0.72%) |
May 03, 2017 | 595.20 | 595.20 | 578.28 | 584.78 | 326 | -11.22(-1.88%) |
May 02, 2017 | 581.40 | 596.59 | 565.60 | 596.00 | 535 | +15.67(+2.70%) |