Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2016 | 2016 | 2016 | 0 | +79.00(+4.08%) | |
Dec 28, 2017 | 1944 | 2117 | 1865 | 1937 | 104,924 | -213.00(-9.91%) |
Dec 27, 2017 | 2437 | 2440 | 2040 | 2150 | 129,202 | -210.00(-8.90%) |
Dec 26, 2017 | 2270 | 2488 | 2230 | 2360 | 183,667 | +370.00(+18.59%) |
Dec 22, 2017 | 1349 | 2015 | 1155 | 1990 | 332,871 | +218.00(+12.30%) |
Dec 21, 2017 | 2210 | 2244 | 1762 | 1772 | 282,615 | -611.00(-25.64%) |
Dec 20, 2017 | 2866 | 2926 | 2272 | 2383 | 266,626 | -637.99(-21.12%) |
Dec 19, 2017 | 3523 | 2630 | 3021 | 256,116 | -442.01(-12.76%) | |
Dec 18, 2017 | 2900 | 3485 | 2860 | 3463 | 229,079 | +764.00(+28.31%) |
Dec 15, 2017 | 2550 | 2750 | 2470 | 2699 | 147,202 | +324.01(+13.64%) |
Dec 14, 2017 | 2355 | 2461 | 2252 | 2375 | 107,456 | +39.99(+1.71%) |
Dec 13, 2017 | 2351 | 2549 | 2100 | 2335 | 263,761 | +62.00(+2.73%) |
Dec 12, 2017 | 1893 | 2327 | 1880 | 2273 | 235,966 | +422.76(+22.85%) |
Dec 11, 2017 | 1749 | 1860 | 1740 | 1850 | 161,205 | +200.34(+12.14%) |
Dec 08, 2017 | 1713 | 1798 | 1640 | 1650 | 164,520 | -170.11(-9.35%) |
Dec 07, 2017 | 1830 | 1900 | 1740 | 1820 | 244,107 | +148.01(+8.85%) |
Dec 06, 2017 | 1738 | 1750 | 1565 | 1672 | 190,481 | +98.12(+6.23%) |
Dec 05, 2017 | 1880 | 1906 | 1350 | 1574 | 295,516 | -251.11(-13.76%) |
Dec 04, 2017 | 1782 | 1830 | 1760 | 1825 | 124,991 | +159.99(+9.61%) |
Dec 01, 2017 | 1699 | 1724 | 1585 | 1665 | 123,219 | +144.00(+9.47%) |
Nov 30, 2017 | 1590 | 1358 | 1521 | 173,866 | -42.00(-2.69%) | |
Nov 29, 2017 | 1737 | 1815 | 1350 | 1563 | 338,813 | +92.99(+6.33%) |
Nov 28, 2017 | 1436 | 1611 | 1425 | 1470 | 231,657 | +141.01(+10.61%) |
Nov 27, 2017 | 1357 | 1200 | 1329 | 181,615 | +254.99(+23.74%) | |
Nov 24, 2017 | 999.90 | 1075 | 997.00 | 1074 | 48,756 | +79.01(+7.94%) |
Nov 22, 2017 | 976.70 | 998.00 | 922.00 | 995.00 | 49,843 | +23.80(+2.45%) |
Nov 21, 2017 | 968.25 | 982.00 | 956.01 | 971.20 | 53,293 | +11.20(+1.17%) |
Nov 20, 2017 | 949.75 | 970.00 | 949.50 | 960.00 | 59,875 | +54.50(+6.02%) |
Nov 17, 2017 | 920.00 | 940.01 | 904.01 | 905.50 | 55,769 | +2.50(+0.28%) |
Nov 16, 2017 | 886.75 | 915.00 | 886.50 | 903.00 | 54,519 | +33.00(+3.79%) |
Nov 15, 2017 | 860.00 | 885.00 | 850.00 | 870.00 | 64,587 | +70.00(+8.75%) |
Nov 14, 2017 | 858.80 | 869.50 | 785.50 | 800.00 | 76,149 | -57.00(-6.65%) |
Nov 13, 2017 | 872.68 | 904.97 | 856.00 | 857.00 | 69,393 | -23.00(-2.61%) |
Nov 10, 2017 | 879.90 | 921.49 | 869.74 | 880.00 | 84,542 | -46.25(-4.99%) |
Nov 09, 2017 | 913.70 | 930.74 | 900.00 | 926.25 | 35,307 | +5.25(+0.57%) |
Nov 08, 2017 | 936.27 | 965.00 | 905.00 | 921.00 | 115,291 | +22.00(+2.45%) |
Nov 07, 2017 | 907.50 | 910.00 | 882.50 | 899.00 | 54,663 | -25.01(-2.71%) |
Nov 06, 2017 | 959.00 | 979.90 | 888.00 | 924.01 | 99,760 | -25.99(-2.74%) |
Nov 03, 2017 | 967.55 | 985.00 | 940.00 | 950.00 | 91,917 | +23.00(+2.48%) |
Nov 02, 2017 | 935.00 | 954.50 | 892.00 | 927.00 | 108,618 | +79.00(+9.32%) |
Nov 01, 2017 | 860.20 | 949.00 | 840.00 | 848.00 | 145,961 | +19.64(+2.37%) |
Oct 31, 2017 | 731.73 | 834.75 | 731.00 | 828.36 | 129,576 | +102.36(+14.10%) |
Oct 30, 2017 | 707.00 | 726.50 | 702.20 | 726.00 | 64,079 | +44.50(+6.53%) |
Oct 27, 2017 | 699.71 | 700.00 | 672.50 | 681.50 | 43,586 | -18.25(-2.61%) |
Oct 26, 2017 | 689.89 | 705.00 | 689.89 | 699.75 | 52,812 | +22.75(+3.36%) |
Oct 25, 2017 | 678.25 | 688.00 | 670.05 | 677.00 | 25,467 | -3.00(-0.44%) |
Oct 24, 2017 | 679.35 | 692.00 | 675.00 | 680.00 | 18,301 | -8.00(-1.16%) |
Oct 23, 2017 | 698.50 | 699.00 | 679.00 | 688.00 | 36,266 | -14.51(-2.07%) |
Oct 20, 2017 | 676.60 | 708.99 | 668.00 | 702.51 | 60,684 | +26.43(+3.91%) |
Oct 19, 2017 | 679.25 | 687.50 | 668.01 | 676.08 | 27,855 | +9.92(+1.49%) |
Oct 18, 2017 | 647.02 | 679.80 | 641.00 | 666.16 | 31,675 | -5.74(-0.85%) |
Oct 17, 2017 | 651.98 | 686.00 | 625.00 | 671.90 | 62,304 | +15.90(+2.42%) |
Oct 16, 2017 | 683.00 | 684.00 | 652.50 | 656.00 | 38,272 | -21.30(-3.14%) |
Oct 13, 2017 | 700.75 | 709.99 | 677.00 | 677.30 | 66,203 | -1.33(-0.20%) |
Oct 12, 2017 | 680.83 | 690.00 | 648.50 | 678.63 | 74,211 | +53.61(+8.58%) |
Oct 11, 2017 | 667.25 | 667.50 | 601.00 | 625.02 | 87,069 | -44.41(-6.63%) |
Oct 10, 2017 | 697.96 | 701.00 | 661.15 | 669.43 | 52,918 | -28.32(-4.06%) |
Oct 09, 2017 | 704.12 | 712.00 | 666.00 | 697.75 | 63,403 | +9.75(+1.42%) |
Oct 06, 2017 | 701.00 | 704.00 | 685.01 | 688.00 | 19,528 | -8.00(-1.15%) |
Oct 05, 2017 | 699.75 | 705.00 | 688.50 | 696.00 | 19,529 | +11.38(+1.66%) |
Oct 04, 2017 | 686.01 | 686.02 | 675.00 | 684.62 | 18,610 | -1.38(-0.20%) |
Oct 03, 2017 | 697.95 | 699.00 | 675.00 | 686.00 | 30,075 | -24.51(-3.45%) |