Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 949.91 | 949.91 | 930.13 | 930.13 | 280 | -6.04(-0.64%) |
Aug 30, 2017 | 917.01 | 943.28 | 917.01 | 936.17 | 695 | +14.19(+1.54%) |
Aug 29, 2017 | 907.61 | 927.31 | 898.14 | 921.98 | 724 | -12.06(-1.29%) |
Aug 28, 2017 | 970.15 | 970.15 | 929.84 | 934.04 | 241 | -29.24(-3.04%) |
Aug 25, 2017 | 958.04 | 976.30 | 955.89 | 963.28 | 586 | +13.74(+1.45%) |
Aug 24, 2017 | 939.96 | 950.81 | 928.14 | 949.54 | 697 | +10.66(+1.14%) |
Aug 23, 2017 | 912.85 | 954.79 | 911.40 | 938.88 | 1,275 | +6.65(+0.71%) |
Aug 22, 2017 | 919.89 | 932.97 | 919.89 | 932.23 | 1,054 | +24.80(+2.73%) |
Aug 21, 2017 | 933.46 | 933.46 | 889.77 | 907.43 | 793 | -5.42(-0.59%) |
Aug 18, 2017 | 904.90 | 930.93 | 886.28 | 912.85 | 1,322 | +2.63(+0.29%) |
Aug 17, 2017 | 984.79 | 984.79 | 906.52 | 910.22 | 1,294 | -79.80(-8.06%) |
Aug 16, 2017 | 1016 | 1024 | 984.07 | 990.02 | 871 | -10.68(-1.07%) |
Aug 15, 2017 | 1037 | 1044 | 1001 | 1001 | 879 | -11.39(-1.13%) |
Aug 14, 2017 | 997.99 | 1016 | 988.34 | 1012 | 1,153 | +64.23(+6.78%) |
Aug 11, 2017 | 985.15 | 985.15 | 937.25 | 947.86 | 1,610 | -25.18(-2.59%) |
Aug 10, 2017 | 1031 | 1034 | 968.28 | 973.04 | 2,693 | -80.08(-7.60%) |
Aug 09, 2017 | 1078 | 1090 | 1042 | 1053 | 2,282 | -37.78(-3.46%) |
Aug 08, 2017 | 1082 | 1141 | 1077 | 1091 | 4,578 | +6.14(+0.57%) |
Aug 07, 2017 | 1088 | 1101 | 1081 | 1085 | 383 | -24.58(-2.22%) |
Aug 04, 2017 | 1103 | 1134 | 1102 | 1109 | 1,851 | +31.82(+2.95%) |
Aug 03, 2017 | 1094 | 1101 | 1075 | 1078 | 686 | -26.76(-2.42%) |
Aug 02, 2017 | 1103 | 1113 | 1078 | 1104 | 381 | +3.62(+0.33%) |
Aug 01, 2017 | 1098 | 1101 | 1082 | 1101 | 453 | +22.23(+2.06%) |
Jul 31, 2017 | 1104 | 1104 | 1069 | 1078 | 729 | +20.61(+1.95%) |
Jul 28, 2017 | 1067 | 1072 | 1043 | 1058 | 1,187 | -24.04(-2.22%) |
Jul 27, 2017 | 1090 | 1112 | 1070 | 1082 | 799 | -1.81(-0.17%) |
Jul 26, 2017 | 1152 | 1152 | 1080 | 1084 | 1,062 | -74.84(-6.46%) |
Jul 25, 2017 | 1124 | 1175 | 1124 | 1159 | 2,961 | +53.49(+4.84%) |
Jul 24, 2017 | 1085 | 1105 | 1085 | 1105 | 552 | +38.16(+3.58%) |
Jul 21, 2017 | 1099 | 1062 | 1067 | 883 | -36.69(-3.32%) | |
Jul 20, 2017 | 1103 | 1122 | 1081 | 1104 | 817 | -0.91(-0.08%) |
Jul 19, 2017 | 1111 | 1125 | 1084 | 1104 | 1,162 | -0.18(-0.02%) |
Jul 18, 2017 | 1097 | 1111 | 1083 | 1105 | 1,229 | -19.06(-1.70%) |
Jul 17, 2017 | 1112 | 1125 | 1096 | 1124 | 813 | +5.32(+0.48%) |
Jul 14, 2017 | 1124 | 1137 | 1074 | 1118 | 1,635 | -17.86(-1.57%) |
Jul 13, 2017 | 1143 | 1147 | 1124 | 1136 | 516 | +8.64(+0.77%) |
Jul 12, 2017 | 1131 | 1148 | 1114 | 1128 | 790 | -4.50(-0.40%) |
Jul 11, 2017 | 1139 | 1140 | 1113 | 1132 | 653 | -7.26(-0.64%) |
Jul 10, 2017 | 1157 | 1161 | 1132 | 1139 | 857 | -20.77(-1.79%) |
Jul 07, 2017 | 1173 | 1173 | 1118 | 1160 | 1,222 | +18.62(+1.63%) |
Jul 06, 2017 | 1161 | 1187 | 1137 | 1142 | 753 | -36.34(-3.09%) |
Jul 05, 2017 | 1188 | 1199 | 1151 | 1178 | 1,234 | -10.12(-0.85%) |
Jul 03, 2017 | 1147 | 1211 | 1139 | 1188 | 1,501 | +68.15(+6.09%) |
Jun 30, 2017 | 1148 | 1148 | 1104 | 1120 | 1,271 | -10.13(-0.90%) |
Jun 29, 2017 | 1154 | 1174 | 1094 | 1130 | 3,480 | +48.99(+4.53%) |
Jun 28, 2017 | 1057 | 1090 | 1057 | 1081 | 1,728 | +48.26(+4.67%) |
Jun 27, 2017 | 1036 | 1071 | 1033 | 1033 | 1,051 | +12.55(+1.23%) |
Jun 26, 2017 | 1006 | 1039 | 997.99 | 1020 | 1,013 | +22.51(+2.26%) |
Jun 23, 2017 | 1029 | 1041 | 990.40 | 997.64 | 767 | -19.69(-1.94%) |
Jun 22, 2017 | 1020 | 1037 | 999.98 | 1017 | 1,242 | -23.50(-2.26%) |
Jun 21, 2017 | 1094 | 1094 | 1036 | 1041 | 1,154 | -44.11(-4.07%) |
Jun 20, 2017 | 1114 | 1114 | 1083 | 1085 | 1,455 | -44.28(-3.92%) |
Jun 19, 2017 | 1154 | 1168 | 1117 | 1129 | 2,967 | +10.99(+0.98%) |
Jun 16, 2017 | 1130 | 1135 | 1112 | 1118 | 627 | -22.29(-1.95%) |
Jun 15, 2017 | 1122 | 1175 | 1119 | 1141 | 1,222 | -18.89(-1.63%) |
Jun 14, 2017 | 1125 | 1159 | 1081 | 1159 | 2,499 | -2.53(-0.22%) |
Jun 13, 2017 | 1175 | 1190 | 1148 | 1162 | 2,753 | +5.42(+0.47%) |
Jun 12, 2017 | 1175 | 1205 | 1130 | 1157 | 2,158 | -1.62(-0.14%) |
Jun 09, 2017 | 1085 | 1175 | 1085 | 1158 | 5,022 | +97.61(+9.20%) |
Jun 08, 2017 | 967.44 | 1096 | 959.85 | 1061 | 3,533 | +86.22(+8.85%) |
Jun 07, 2017 | 946.29 | 986.96 | 946.29 | 974.31 | 1,218 | +28.02(+2.96%) |
Jun 06, 2017 | 955.87 | 959.85 | 920.44 | 946.29 | 1,479 | -18.44(-1.91%) |
Jun 05, 2017 | 964.19 | 996.90 | 964.19 | 964.73 | 1,854 | +0.90(+0.09%) |
Jun 02, 2017 | 968.34 | 994.19 | 954.42 | 963.83 | 861 | -22.04(-2.24%) |