Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 541.80 | 551.70 | 532.80 | 538.20 | 5,812 | +0.00(+0.00%) |
Nov 29, 2017 | 549.00 | 552.56 | 538.20 | 538.20 | 8,112 | -10.80(-1.97%) |
Nov 28, 2017 | 550.80 | 564.30 | 541.80 | 549.00 | 14,183 | -3.60(-0.65%) |
Nov 27, 2017 | 561.60 | 581.40 | 550.80 | 552.60 | 7,405 | -10.80(-1.92%) |
Nov 24, 2017 | 536.40 | 576.00 | 536.40 | 563.40 | 12,263 | +28.80(+5.39%) |
Nov 22, 2017 | 541.80 | 543.56 | 529.20 | 534.60 | 6,600 | -3.60(-0.67%) |
Nov 21, 2017 | 545.40 | 552.60 | 538.20 | 538.20 | 3,897 | -3.60(-0.66%) |
Nov 20, 2017 | 554.40 | 558.00 | 534.60 | 541.80 | 7,638 | -5.40(-0.99%) |
Nov 17, 2017 | 552.60 | 558.00 | 547.20 | 547.20 | 6,391 | -7.20(-1.30%) |
Nov 16, 2017 | 556.20 | 561.60 | 551.34 | 554.40 | 5,273 | -1.80(-0.32%) |
Nov 15, 2017 | 549.00 | 559.80 | 543.60 | 556.20 | 6,329 | +5.40(+0.98%) |
Nov 14, 2017 | 558.00 | 558.00 | 543.60 | 550.80 | 6,066 | +0.00(+0.00%) |
Nov 13, 2017 | 567.00 | 574.20 | 550.80 | 550.80 | 7,143 | -19.80(-3.47%) |
Nov 10, 2017 | 554.40 | 583.20 | 554.40 | 570.60 | 6,367 | +14.40(+2.59%) |
Nov 09, 2017 | 568.80 | 582.30 | 553.50 | 556.20 | 16,517 | -18.00(-3.13%) |
Nov 08, 2017 | 556.20 | 585.00 | 552.60 | 574.20 | 10,963 | +25.20(+4.59%) |
Nov 07, 2017 | 693.00 | 702.00 | 545.40 | 549.00 | 67,143 | -149.40(-21.39%) |
Nov 06, 2017 | 676.80 | 718.20 | 676.80 | 698.40 | 11,866 | +16.20(+2.37%) |
Nov 03, 2017 | 685.80 | 696.60 | 641.23 | 682.20 | 15,408 | -1.80(-0.26%) |
Nov 02, 2017 | 856.80 | 880.20 | 675.00 | 684.00 | 38,453 | -156.60(-18.63%) |
Nov 01, 2017 | 855.00 | 873.00 | 829.80 | 840.60 | 12,747 | -18.00(-2.10%) |
Oct 31, 2017 | 898.20 | 905.40 | 856.80 | 858.60 | 14,341 | -43.20(-4.79%) |
Oct 30, 2017 | 912.60 | 930.60 | 898.20 | 901.80 | 7,962 | -21.60(-2.34%) |
Oct 27, 2017 | 905.40 | 925.20 | 894.60 | 923.40 | 5,856 | +18.00(+1.99%) |
Oct 26, 2017 | 896.40 | 925.20 | 885.60 | 905.40 | 6,023 | +3.60(+0.40%) |
Oct 25, 2017 | 909.00 | 916.25 | 869.40 | 901.80 | 15,377 | -12.60(-1.38%) |
Oct 24, 2017 | 916.20 | 932.40 | 909.00 | 914.40 | 5,431 | -12.60(-1.36%) |
Oct 23, 2017 | 912.60 | 928.80 | 901.80 | 927.00 | 8,762 | +12.60(+1.38%) |
Oct 20, 2017 | 937.80 | 937.80 | 912.60 | 914.40 | 10,322 | -16.20(-1.74%) |
Oct 19, 2017 | 939.60 | 954.00 | 918.00 | 930.60 | 10,743 | -23.40(-2.45%) |
Oct 18, 2017 | 966.60 | 998.14 | 952.20 | 954.00 | 11,951 | -14.40(-1.49%) |
Oct 17, 2017 | 948.60 | 968.40 | 936.00 | 968.40 | 13,230 | +23.40(+2.48%) |
Oct 16, 2017 | 945.00 | 958.50 | 927.00 | 945.00 | 9,421 | +16.20(+1.74%) |
Oct 13, 2017 | 918.00 | 950.40 | 910.80 | 928.80 | 12,364 | +14.40(+1.57%) |
Oct 12, 2017 | 916.20 | 921.60 | 905.40 | 914.40 | 5,801 | -1.80(-0.20%) |
Oct 11, 2017 | 918.00 | 925.20 | 909.00 | 916.20 | 5,200 | +0.00(+0.00%) |
Oct 10, 2017 | 927.00 | 941.40 | 910.80 | 916.20 | 9,486 | -10.80(-1.17%) |
Oct 09, 2017 | 945.00 | 952.72 | 927.00 | 927.00 | 13,235 | -18.00(-1.90%) |
Oct 06, 2017 | 954.00 | 961.20 | 945.00 | 945.00 | 4,696 | -12.60(-1.32%) |
Oct 05, 2017 | 961.20 | 970.20 | 945.00 | 957.60 | 7,630 | -3.60(-0.37%) |
Oct 04, 2017 | 966.60 | 970.20 | 950.40 | 961.20 | 6,106 | +0.00(+0.00%) |
Oct 03, 2017 | 973.80 | 988.20 | 954.90 | 961.20 | 13,531 | -18.00(-1.84%) |
Oct 02, 2017 | 975.60 | 997.20 | 972.00 | 979.20 | 6,386 | -1.80(-0.18%) |
Sep 29, 2017 | 1001 | 1006 | 979.20 | 981.00 | 7,454 | -25.20(-2.50%) |
Sep 28, 2017 | 1044 | 1051 | 982.80 | 1006 | 11,812 | -37.80(-3.62%) |
Sep 27, 2017 | 1060 | 1067 | 993.60 | 1044 | 13,883 | +0.00(+0.00%) |
Sep 26, 2017 | 1008 | 1063 | 992.70 | 1044 | 19,671 | +46.80(+4.69%) |
Sep 25, 2017 | 957.60 | 1003 | 941.40 | 997.20 | 31,871 | +63.00(+6.74%) |
Sep 22, 2017 | 943.20 | 954.00 | 921.60 | 934.20 | 15,208 | -7.20(-0.76%) |
Sep 21, 2017 | 999.00 | 1022 | 936.00 | 941.40 | 19,472 | +1.80(+0.19%) |
Sep 20, 2017 | 990.00 | 995.40 | 936.00 | 939.60 | 18,642 | -52.20(-5.26%) |
Sep 19, 2017 | 1019 | 1042 | 964.80 | 991.80 | 20,100 | -28.80(-2.82%) |
Sep 18, 2017 | 1123 | 1125 | 1017 | 1021 | 17,985 | -70.20(-6.44%) |
Sep 15, 2017 | 1042 | 1109 | 1028 | 1091 | 23,569 | +73.80(+7.26%) |
Sep 14, 2017 | 970.20 | 1067 | 970.20 | 1017 | 25,873 | +46.80(+4.82%) |
Sep 13, 2017 | 957.60 | 981.00 | 954.00 | 970.20 | 5,864 | +3.60(+0.37%) |
Sep 12, 2017 | 981.00 | 981.00 | 950.40 | 966.60 | 9,670 | -7.20(-0.74%) |
Sep 11, 2017 | 979.20 | 983.75 | 955.80 | 973.80 | 6,552 | +5.40(+0.56%) |
Sep 08, 2017 | 968.40 | 988.20 | 955.80 | 968.40 | 8,381 | +7.20(+0.75%) |
Sep 07, 2017 | 988.20 | 999.00 | 948.96 | 961.20 | 9,887 | -23.40(-2.38%) |
Sep 06, 2017 | 936.00 | 1012 | 932.40 | 984.60 | 17,953 | +45.00(+4.79%) |
Sep 05, 2017 | 937.80 | 963.00 | 934.20 | 939.60 | 5,551 | +0.00(+0.00%) |