Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 659.50 | 663.38 | 631.20 | 640.60 | 2,942 | -18.60(-2.82%) |
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%) |