Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 702.60 | 702.60 | 648.80 | 659.20 | 7,926 | -30.20(-4.38%) |
Aug 30, 2017 | 691.60 | 694.20 | 687.80 | 689.40 | 1,542 | +13.00(+1.92%) |
Aug 29, 2017 | 678.60 | 690.60 | 672.50 | 676.40 | 2,254 | -8.20(-1.20%) |
Aug 28, 2017 | 710.00 | 713.40 | 670.80 | 684.60 | 3,709 | -12.80(-1.84%) |
Aug 25, 2017 | 690.40 | 704.60 | 690.40 | 697.40 | 2,893 | +22.20(+3.29%) |
Aug 24, 2017 | 676.00 | 682.80 | 663.60 | 675.20 | 5,671 | -8.20(-1.20%) |
Aug 23, 2017 | 691.20 | 695.60 | 681.80 | 683.40 | 934 | +2.60(+0.38%) |
Aug 22, 2017 | 664.80 | 687.00 | 664.40 | 680.80 | 3,526 | +7.60(+1.13%) |
Aug 21, 2017 | 703.00 | 704.00 | 661.20 | 673.20 | 3,681 | -21.20(-3.05%) |
Aug 18, 2017 | 691.00 | 696.20 | 687.49 | 694.40 | 2,059 | +8.40(+1.22%) |
Aug 17, 2017 | 703.80 | 711.40 | 678.22 | 686.00 | 3,578 | -10.80(-1.55%) |
Aug 16, 2017 | 700.00 | 702.00 | 684.40 | 696.80 | 2,019 | +12.00(+1.75%) |
Aug 15, 2017 | 681.00 | 686.00 | 674.80 | 684.80 | 2,301 | +10.00(+1.48%) |
Aug 14, 2017 | 670.80 | 690.80 | 670.20 | 674.80 | 2,341 | +4.20(+0.63%) |
Aug 11, 2017 | 667.00 | 672.80 | 666.60 | 670.60 | 1,907 | +0.40(+0.06%) |
Aug 10, 2017 | 706.00 | 708.00 | 661.00 | 670.20 | 4,809 | -45.40(-6.34%) |
Aug 09, 2017 | 719.80 | 722.00 | 704.20 | 715.60 | 2,623 | -30.20(-4.05%) |
Aug 08, 2017 | 754.00 | 760.40 | 740.00 | 745.80 | 593 | -4.60(-0.61%) |
Aug 07, 2017 | 758.80 | 759.60 | 748.80 | 750.40 | 537 | -11.20(-1.47%) |
Aug 04, 2017 | 758.60 | 770.20 | 755.80 | 761.60 | 2,482 | +5.60(+0.74%) |
Aug 03, 2017 | 733.80 | 756.20 | 728.80 | 756.00 | 2,637 | +9.20(+1.23%) |
Aug 02, 2017 | 748.40 | 749.00 | 737.60 | 746.80 | 1,756 | +3.40(+0.46%) |
Aug 01, 2017 | 767.60 | 773.60 | 740.20 | 743.40 | 2,821 | +1.60(+0.22%) |
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%) |