Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1211 | 1213 | 1175 | 1186 | 8,935 | +0.87(+0.07%) |
Aug 30, 2017 | 1188 | 1194 | 1167 | 1185 | 7,118 | -15.60(-1.30%) |
Aug 29, 2017 | 1153 | 1203 | 1149 | 1201 | 8,351 | +8.95(+0.75%) |
Aug 28, 2017 | 1207 | 1222 | 1186 | 1192 | 7,181 | -10.10(-0.84%) |
Aug 25, 2017 | 1216 | 1237 | 1189 | 1202 | 13,704 | -10.40(-0.86%) |
Aug 24, 2017 | 1208 | 1234 | 1191 | 1213 | 10,111 | +19.35(+1.62%) |
Aug 23, 2017 | 1152 | 1207 | 1149 | 1193 | 10,819 | +63.53(+5.62%) |
Aug 22, 2017 | 1143 | 1180 | 1121 | 1130 | 19,320 | +46.20(+4.26%) |
Aug 21, 2017 | 1118 | 1131 | 1071 | 1083 | 10,336 | -22.24(-2.01%) |
Aug 18, 2017 | 1068 | 1110 | 1044 | 1106 | 25,003 | +64.11(+6.16%) |
Aug 17, 2017 | 1071 | 1085 | 1035 | 1042 | 31,389 | -58.62(-5.33%) |
Aug 16, 2017 | 1078 | 1108 | 1065 | 1100 | 16,763 | +39.56(+3.73%) |
Aug 15, 2017 | 1042 | 1073 | 1039 | 1061 | 13,387 | +32.05(+3.12%) |
Aug 14, 2017 | 1013 | 1078 | 1008 | 1029 | 21,849 | +4.62(+0.45%) |
Aug 11, 2017 | 1002 | 1046 | 983.82 | 1024 | 19,819 | +28.59(+2.87%) |
Aug 10, 2017 | 1038 | 1041 | 993.64 | 995.37 | 28,266 | -59.77(-5.66%) |
Aug 09, 2017 | 1044 | 1062 | 1033 | 1055 | 33,340 | -32.34(-2.97%) |
Aug 08, 2017 | 1087 | 1120 | 1079 | 1087 | 14,052 | -6.36(-0.58%) |
Aug 07, 2017 | 1048 | 1102 | 1048 | 1094 | 12,676 | +41.01(+3.90%) |
Aug 04, 2017 | 1063 | 1070 | 1028 | 1053 | 10,631 | -10.40(-0.98%) |
Aug 03, 2017 | 1076 | 1076 | 1047 | 1063 | 13,083 | -9.53(-0.89%) |
Aug 02, 2017 | 1023 | 1086 | 1021 | 1073 | 25,170 | +34.94(+3.37%) |
Aug 01, 2017 | 1014 | 1056 | 1014 | 1038 | 15,641 | +24.26(+2.39%) |
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%) |