Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 725.40 | 725.40 | 725.40 | 0 | -46.80(-6.06%) | |
Dec 28, 2017 | 759.60 | 783.00 | 757.80 | 772.20 | 6,798 | +14.40(+1.90%) |
Dec 27, 2017 | 745.20 | 781.20 | 739.80 | 757.80 | 8,527 | +12.60(+1.69%) |
Dec 26, 2017 | 727.20 | 759.60 | 721.80 | 745.20 | 4,868 | +18.00(+2.48%) |
Dec 22, 2017 | 727.20 | 751.50 | 721.80 | 727.20 | 7,430 | +0.00(+0.00%) |
Dec 21, 2017 | 792.00 | 799.20 | 720.00 | 727.20 | 14,882 | -66.60(-8.39%) |
Dec 20, 2017 | 810.00 | 820.76 | 793.80 | 793.80 | 8,093 | -7.20(-0.90%) |
Dec 19, 2017 | 775.80 | 819.00 | 766.80 | 801.00 | 12,069 | +27.00(+3.49%) |
Dec 18, 2017 | 772.20 | 774.00 | 756.00 | 774.00 | 10,914 | +14.40(+1.90%) |
Dec 15, 2017 | 759.60 | 780.30 | 756.00 | 759.60 | 10,313 | +1.80(+0.24%) |
Dec 14, 2017 | 748.80 | 772.20 | 723.60 | 757.80 | 19,613 | +43.20(+6.05%) |
Dec 13, 2017 | 711.00 | 721.80 | 685.80 | 714.60 | 12,716 | -1.80(-0.25%) |
Dec 12, 2017 | 712.80 | 718.20 | 698.40 | 716.40 | 9,438 | +23.40(+3.38%) |
Dec 11, 2017 | 693.90 | 707.40 | 685.98 | 693.00 | 9,340 | +1.80(+0.26%) |
Dec 08, 2017 | 686.70 | 691.20 | 676.80 | 691.20 | 7,234 | +10.80(+1.59%) |
Dec 07, 2017 | 682.20 | 691.20 | 666.00 | 680.40 | 9,380 | +7.20(+1.07%) |
Dec 06, 2017 | 660.60 | 685.80 | 648.00 | 673.20 | 7,158 | -3.60(-0.53%) |
Dec 05, 2017 | 693.00 | 694.80 | 630.00 | 676.80 | 17,127 | +0.00(+0.00%) |
Dec 04, 2017 | 581.40 | 617.58 | 676.80 | 64,238 | +95.40(+16.41%) | |
Dec 01, 2017 | 567.00 | 603.00 | 549.14 | 581.40 | 35,311 | +43.20(+8.03%) |
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%) |