Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1005 | 1020 | 964.01 | 978.27 | 11,222 | -56.28(-5.44%) |
Aug 30, 2017 | 1063 | 1085 | 1016 | 1035 | 9,035 | -10.02(-0.96%) |
Aug 29, 2017 | 1059 | 1100 | 1033 | 1045 | 7,895 | +3.47(+0.33%) |
Aug 28, 2017 | 1013 | 1074 | 998.32 | 1041 | 9,032 | +19.66(+1.92%) |
Aug 25, 2017 | 1007 | 1027 | 1004 | 1021 | 8,156 | -4.63(-0.45%) |
Aug 24, 2017 | 1042 | 1052 | 1012 | 1026 | 7,075 | -7.32(-0.71%) |
Aug 23, 2017 | 1070 | 1089 | 1010 | 1033 | 11,007 | -33.92(-3.18%) |
Aug 22, 2017 | 1082 | 1089 | 1050 | 1067 | 11,317 | -27.75(-2.53%) |
Aug 21, 2017 | 1064 | 1107 | 1064 | 1095 | 6,589 | +40.08(+3.80%) |
Aug 18, 2017 | 1083 | 1107 | 1027 | 1055 | 9,369 | -38.54(-3.52%) |
Aug 17, 2017 | 1063 | 1094 | 1010 | 1094 | 9,509 | +47.02(+4.49%) |
Aug 16, 2017 | 996.39 | 1058 | 965.03 | 1046 | 9,192 | +41.63(+4.14%) |
Aug 15, 2017 | 1002 | 1039 | 997.16 | 1005 | 8,532 | +12.34(+1.24%) |
Aug 14, 2017 | 952.06 | 996.38 | 939.20 | 992.53 | 9,216 | +33.92(+3.54%) |
Aug 11, 2017 | 967.09 | 987.14 | 947.05 | 958.62 | 8,332 | -6.55(-0.68%) |
Aug 10, 2017 | 903.11 | 967.48 | 888.85 | 965.17 | 12,579 | +40.47(+4.38%) |
Aug 09, 2017 | 921.23 | 944.66 | 894.63 | 924.70 | 9,257 | -11.18(-1.19%) |
Aug 08, 2017 | 943.97 | 955.14 | 887.69 | 935.87 | 12,214 | +6.17(+0.66%) |
Aug 07, 2017 | 903.11 | 948.21 | 900.54 | 929.71 | 11,658 | +42.01(+4.73%) |
Aug 04, 2017 | 942.04 | 954.38 | 879.41 | 887.69 | 15,922 | -68.61(-7.17%) |
Aug 03, 2017 | 857.63 | 965.16 | 857.63 | 956.30 | 19,307 | +94.44(+10.96%) |
Aug 02, 2017 | 827.56 | 893.47 | 827.56 | 861.87 | 20,752 | +42.78(+5.22%) |
Aug 01, 2017 | 807.13 | 832.57 | 792.10 | 819.08 | 12,584 | +18.89(+2.36%) |
Jul 31, 2017 | 780.92 | 828.33 | 775.53 | 800.19 | 22,203 | +23.51(+3.03%) |
Jul 28, 2017 | 771.29 | 794.41 | 727.73 | 776.68 | 31,313 | +2.70(+0.35%) |
Jul 27, 2017 | 790.17 | 816.04 | 767.05 | 773.98 | 22,369 | -22.36(-2.81%) |
Jul 26, 2017 | 777.84 | 808.21 | 747.77 | 796.34 | 30,226 | -0.77(-0.10%) |
Jul 25, 2017 | 834.50 | 836.43 | 763.96 | 797.11 | 39,544 | -76.70(-8.78%) |
Jul 24, 2017 | 852.62 | 889.62 | 851.46 | 873.82 | 7,451 | +0.00(+0.00%) |
Jul 21, 2017 | 847.22 | 883.45 | 833.34 | 873.82 | 18,648 | +29.29(+3.47%) |
Jul 20, 2017 | 785.55 | 847.68 | 776.68 | 844.52 | 24,808 | +44.33(+5.54%) |
Jul 19, 2017 | 890.77 | 895.98 | 794.98 | 800.19 | 31,703 | -97.52(-10.86%) |
Jul 18, 2017 | 842.98 | 912.36 | 837.02 | 897.71 | 12,020 | +32.76(+3.79%) |
Jul 17, 2017 | 858.01 | 873.82 | 836.43 | 864.95 | 10,824 | +0.38(+0.04%) |
Jul 14, 2017 | 873.43 | 886.53 | 854.93 | 864.57 | 8,387 | -20.81(-2.35%) |
Jul 13, 2017 | 904.27 | 928.93 | 882.63 | 885.38 | 7,891 | -23.51(-2.59%) |
Jul 12, 2017 | 861.48 | 918.91 | 837.51 | 908.89 | 19,073 | +0.77(+0.08%) |
Jul 11, 2017 | 928.16 | 957.84 | 877.28 | 908.12 | 11,472 | -21.97(-2.36%) |
Jul 10, 2017 | 989.84 | 999.09 | 918.53 | 930.09 | 8,967 | -47.80(-4.89%) |
Jul 07, 2017 | 989.84 | 1045 | 972.11 | 977.89 | 13,921 | +12.72(+1.32%) |
Jul 06, 2017 | 876.90 | 971.72 | 868.03 | 965.17 | 13,075 | +64.75(+7.19%) |
Jul 05, 2017 | 847.99 | 911.59 | 842.21 | 900.41 | 15,741 | +83.64(+10.24%) |
Jul 03, 2017 | 855.70 | 861.87 | 805.98 | 816.77 | 10,323 | -61.29(-6.98%) |
Jun 30, 2017 | 873.82 | 911.17 | 846.83 | 878.05 | 9,788 | -5.78(-0.65%) |
Jun 29, 2017 | 905.04 | 916.60 | 855.56 | 883.84 | 14,879 | -47.02(-5.05%) |
Jun 28, 2017 | 944.74 | 965.55 | 891.55 | 930.86 | 18,833 | -17.35(-1.83%) |
Jun 27, 2017 | 930.48 | 949.75 | 903.11 | 948.21 | 6,296 | -1.93(-0.20%) |
Jun 26, 2017 | 946.67 | 970.95 | 905.81 | 950.13 | 9,199 | -6.55(-0.68%) |
Jun 23, 2017 | 1026 | 1040 | 955.53 | 956.69 | 10,187 | -82.10(-7.90%) |
Jun 22, 2017 | 1025 | 1045 | 985.21 | 1039 | 11,845 | -8.48(-0.81%) |
Jun 21, 2017 | 961.70 | 1067 | 930.09 | 1047 | 21,953 | +97.91(+10.31%) |
Jun 20, 2017 | 964.40 | 1020 | 935.49 | 949.36 | 18,608 | +31.99(+3.49%) |
Jun 19, 2017 | 903.50 | 926.62 | 888.08 | 917.37 | 6,886 | +5.78(+0.63%) |
Jun 16, 2017 | 910.43 | 952.84 | 907.74 | 911.59 | 5,962 | -28.14(-2.99%) |
Jun 15, 2017 | 882.68 | 957.84 | 861.48 | 939.73 | 12,682 | +65.91(+7.54%) |
Jun 14, 2017 | 790.56 | 880.75 | 790.56 | 873.82 | 15,843 | +98.68(+12.73%) |
Jun 13, 2017 | 844.91 | 845.29 | 772.83 | 775.14 | 12,835 | -64.76(-7.71%) |
Jun 12, 2017 | 824.86 | 853.79 | 796.34 | 839.90 | 9,257 | -13.88(-1.63%) |
Jun 09, 2017 | 955.53 | 957.46 | 838.74 | 853.77 | 15,984 | -111.39(-11.54%) |
Jun 08, 2017 | 953.22 | 969.02 | 915.44 | 965.17 | 10,038 | +22.36(+2.37%) |
Jun 07, 2017 | 853.39 | 948.93 | 836.43 | 942.81 | 21,714 | +104.46(+12.46%) |
Jun 06, 2017 | 912.75 | 925.08 | 832.19 | 838.35 | 11,069 | -71.31(-7.84%) |
Jun 05, 2017 | 923.15 | 927.39 | 886.53 | 909.66 | 7,211 | +10.79(+1.20%) |
Jun 02, 2017 | 876.51 | 925.08 | 869.19 | 898.87 | 14,482 | +49.34(+5.81%) |