Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1004 | 1016 | 986.71 | 1014 | 21,668 | +32.34(+3.30%) |
Jul 28, 2017 | 956.38 | 984.68 | 948.30 | 981.22 | 21,578 | +19.64(+2.04%) |
Jul 27, 2017 | 979.20 | 982.37 | 948.88 | 961.58 | 20,706 | -1.73(-0.18%) |
Jul 26, 2017 | 951.76 | 971.98 | 939.93 | 963.32 | 25,855 | -0.87(-0.09%) |
Jul 25, 2017 | 981.22 | 993.92 | 953.21 | 964.18 | 15,017 | -1.73(-0.18%) |
Jul 24, 2017 | 958.70 | 967.65 | 946.31 | 965.91 | 12,748 | +7.80(+0.81%) |
Jul 21, 2017 | 984.68 | 987.57 | 950.90 | 958.12 | 14,651 | -17.33(-1.78%) |
Jul 20, 2017 | 981.22 | 985.26 | 958.98 | 975.44 | 18,006 | +14.44(+1.50%) |
Jul 19, 2017 | 973.71 | 982.95 | 941.95 | 961.00 | 19,570 | -1.44(-0.15%) |
Jul 18, 2017 | 936.17 | 963.32 | 927.22 | 962.45 | 20,669 | +28.01(+3.00%) |
Jul 17, 2017 | 944.55 | 946.86 | 928.95 | 934.44 | 22,359 | -5.20(-0.55%) |
Jul 14, 2017 | 951.76 | 932.13 | 939.64 | 18,715 | +22.52(+2.46%) | |
Jul 13, 2017 | 907.87 | 919.42 | 899.21 | 917.11 | 21,832 | +17.61(+1.96%) |
Jul 12, 2017 | 859.65 | 903.83 | 837.41 | 899.50 | 52,075 | +75.95(+9.22%) |
Jul 11, 2017 | 788.04 | 826.44 | 786.30 | 823.55 | 31,700 | +38.69(+4.93%) |
Jul 10, 2017 | 770.42 | 792.08 | 769.55 | 784.86 | 66,075 | +38.12(+5.10%) |
Jul 07, 2017 | 764.36 | 766.38 | 727.11 | 746.74 | 18,690 | +9.82(+1.33%) |
Jul 06, 2017 | 764.07 | 768.81 | 732.02 | 736.92 | 40,420 | -35.52(-4.60%) |
Jul 05, 2017 | 764.07 | 782.55 | 732.30 | 772.44 | 37,410 | +3.75(+0.49%) |
Jul 03, 2017 | 773.31 | 781.11 | 755.15 | 768.69 | 18,496 | +17.04(+2.27%) |
Jun 30, 2017 | 740.39 | 760.89 | 736.53 | 751.65 | 28,058 | +17.90(+2.44%) |
Jun 29, 2017 | 740.97 | 747.58 | 708.34 | 733.75 | 44,093 | -8.09(-1.09%) |
Jun 28, 2017 | 725.37 | 743.57 | 700.54 | 741.83 | 35,383 | +34.36(+4.86%) |
Jun 27, 2017 | 721.62 | 739.24 | 696.21 | 707.47 | 35,029 | -36.38(-4.89%) |
Jun 26, 2017 | 716.13 | 746.45 | 713.82 | 743.86 | 35,866 | +58.04(+8.46%) |
Jun 23, 2017 | 689.57 | 698.23 | 677.38 | 685.81 | 13,460 | -3.75(-0.54%) |
Jun 22, 2017 | 678.31 | 699.12 | 669.35 | 689.57 | 14,522 | +12.42(+1.83%) |
Jun 21, 2017 | 687.55 | 701.41 | 665.60 | 677.15 | 23,181 | +2.42(+0.36%) |
Jun 20, 2017 | 731.44 | 733.75 | 673.40 | 674.73 | 62,080 | -77.50(-10.30%) |
Jun 19, 2017 | 732.02 | 761.76 | 729.42 | 752.23 | 15,435 | +10.40(+1.40%) |
Jun 16, 2017 | 737.79 | 745.88 | 724.79 | 741.83 | 25,070 | +10.40(+1.42%) |
Jun 15, 2017 | 725.09 | 736.64 | 707.47 | 731.44 | 35,442 | -21.95(-2.91%) |
Jun 14, 2017 | 761.76 | 779.37 | 734.04 | 753.38 | 37,897 | +24.54(+3.37%) |
Jun 13, 2017 | 724.51 | 733.17 | 705.16 | 728.84 | 25,077 | +5.49(+0.76%) |
Jun 12, 2017 | 742.12 | 750.79 | 700.83 | 723.35 | 58,115 | -26.28(-3.51%) |
Jun 09, 2017 | 793.52 | 802.47 | 748.48 | 749.63 | 50,988 | -43.89(-5.53%) |
Jun 08, 2017 | 781.11 | 801.32 | 766.67 | 793.52 | 47,561 | -11.55(-1.43%) |
Jun 07, 2017 | 812.87 | 825.29 | 786.59 | 805.07 | 33,292 | +4.33(+0.54%) |
Jun 06, 2017 | 779.95 | 809.40 | 771.29 | 800.74 | 29,052 | +30.61(+3.97%) |
Jun 05, 2017 | 775.04 | 799.30 | 760.03 | 770.13 | 38,096 | -28.01(-3.51%) |
Jun 02, 2017 | 819.22 | 823.84 | 783.42 | 798.14 | 38,767 | +3.18(+0.40%) |
Jun 01, 2017 | 835.97 | 842.32 | 784.57 | 794.97 | 40,393 | -19.92(-2.45%) |
May 31, 2017 | 846.08 | 855.03 | 810.27 | 814.89 | 38,484 | -27.72(-3.29%) |
May 30, 2017 | 836.84 | 847.72 | 829.04 | 842.61 | 31,074 | +5.77(+0.69%) |
May 26, 2017 | 825.86 | 858.49 | 819.80 | 836.84 | 71,375 | +35.52(+4.43%) |
May 25, 2017 | 825.58 | 837.99 | 776.77 | 801.32 | 78,102 | -15.02(-1.84%) |
May 24, 2017 | 816.62 | 861.09 | 801.90 | 816.34 | 84,743 | +24.83(+3.14%) |
May 23, 2017 | 766.09 | 804.20 | 766.09 | 791.50 | 86,656 | +51.40(+6.94%) |
May 22, 2017 | 755.12 | 766.09 | 696.21 | 740.10 | 136,266 | -63.82(-7.94%) |
May 19, 2017 | 784.57 | 820.09 | 766.38 | 803.92 | 155,328 | +124.75(+18.37%) |
May 18, 2017 | 625.75 | 852.72 | 588.50 | 679.17 | 506,219 | -636.44(-48.38%) |
May 17, 2017 | 1396 | 1414 | 1304 | 1316 | 19,060 | -138.60(-9.53%) |
May 16, 2017 | 1442 | 1456 | 1406 | 1454 | 11,097 | +31.18(+2.19%) |
May 15, 2017 | 1410 | 1435 | 1400 | 1423 | 9,504 | +41.01(+2.97%) |
May 12, 2017 | 1351 | 1391 | 1348 | 1382 | 14,270 | +79.12(+6.07%) |
May 11, 2017 | 1290 | 1315 | 1265 | 1303 | 8,148 | +38.12(+3.01%) |
May 10, 2017 | 1256 | 1283 | 1253 | 1265 | 11,361 | +73.92(+6.21%) |
May 09, 2017 | 1150 | 1204 | 1150 | 1191 | 7,397 | +59.48(+5.26%) |
May 08, 2017 | 1155 | 1172 | 1119 | 1131 | 4,595 | -43.60(-3.71%) |
May 05, 2017 | 1134 | 1178 | 1122 | 1175 | 5,225 | +59.77(+5.36%) |
May 04, 2017 | 1165 | 1168 | 1101 | 1115 | 10,293 | -91.82(-7.61%) |
May 03, 2017 | 1228 | 1248 | 1195 | 1207 | 5,180 | -38.99(-3.13%) |
May 02, 2017 | 1179 | 1254 | 1179 | 1246 | 11,288 | +83.17(+7.15%) |