Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 722.75 | 725.00 | 698.50 | 702.00 | 32,091 | -13.50(-1.89%) |
Sep 28, 2017 | 741.75 | 742.00 | 710.00 | 715.50 | 32,925 | -24.00(-3.25%) |
Sep 27, 2017 | 726.06 | 745.40 | 715.00 | 739.50 | 56,560 | +47.00(+6.79%) |
Sep 26, 2017 | 714.25 | 725.00 | 691.00 | 692.50 | 27,712 | +2.40(+0.35%) |
Sep 25, 2017 | 707.50 | 717.40 | 690.00 | 690.10 | 54,564 | +27.10(+4.09%) |
Sep 22, 2017 | 635.00 | 664.00 | 607.01 | 663.00 | 44,056 | +7.99(+1.22%) |
Sep 21, 2017 | 704.50 | 704.50 | 648.00 | 655.01 | 66,290 | -54.99(-7.75%) |
Sep 20, 2017 | 708.48 | 740.00 | 705.00 | 710.00 | 37,413 | +5.00(+0.71%) |
Sep 19, 2017 | 740.27 | 744.50 | 675.00 | 705.00 | 68,935 | -39.98(-5.37%) |
Sep 18, 2017 | 705.45 | 759.00 | 705.40 | 744.98 | 117,750 | +114.98(+18.25%) |
Sep 15, 2017 | 515.52 | 647.80 | 508.01 | 630.00 | 161,301 | +111.62(+21.53%) |
Sep 14, 2017 | 499.12 | 549.90 | 481.00 | 518.38 | 139,976 | -47.62(-8.41%) |
Sep 13, 2017 | 650.00 | 650.00 | 566.00 | 566.00 | 169,029 | -129.00(-18.56%) |
Sep 12, 2017 | 710.00 | 732.69 | 680.30 | 695.00 | 64,180 | +5.00(+0.72%) |
Sep 11, 2017 | 700.00 | 733.00 | 676.00 | 690.00 | 75,040 | -29.02(-4.04%) |
Sep 08, 2017 | 790.26 | 790.26 | 701.01 | 719.02 | 87,874 | -70.98(-8.98%) |
Sep 07, 2017 | 858.00 | 882.95 | 790.00 | 790.00 | 73,774 | -40.25(-4.85%) |
Sep 06, 2017 | 821.00 | 855.00 | 815.20 | 830.25 | 61,988 | +55.25(+7.13%) |
Sep 05, 2017 | 689.50 | 800.00 | 663.00 | 775.00 | 148,271 | -25.00(-3.12%) |
Sep 01, 2017 | 1003 | 1026 | 760.00 | 800.00 | 283,098 | -205.00(-20.40%) |
Aug 31, 2017 | 989.00 | 1065 | 970.00 | 1005 | 166,100 | +78.00(+8.41%) |
Aug 30, 2017 | 841.30 | 932.30 | 840.00 | 927.00 | 105,135 | +94.01(+11.29%) |
Aug 29, 2017 | 783.25 | 843.00 | 783.25 | 832.99 | 87,985 | +66.74(+8.71%) |
Aug 28, 2017 | 764.96 | 773.01 | 755.50 | 766.25 | 36,003 | +11.25(+1.49%) |
Aug 25, 2017 | 767.00 | 778.00 | 755.00 | 755.00 | 57,771 | +5.00(+0.67%) |
Aug 24, 2017 | 739.83 | 766.00 | 738.90 | 750.00 | 45,377 | +20.00(+2.74%) |
Aug 23, 2017 | 725.90 | 744.00 | 720.20 | 730.00 | 32,752 | +12.25(+1.71%) |
Aug 22, 2017 | 694.99 | 720.00 | 679.00 | 717.75 | 60,293 | +18.75(+2.68%) |
Aug 21, 2017 | 703.00 | 708.00 | 680.26 | 699.00 | 71,426 | -4.50(-0.64%) |
Aug 18, 2017 | 744.00 | 753.00 | 703.50 | 703.50 | 85,400 | -39.50(-5.32%) |
Aug 17, 2017 | 740.00 | 777.00 | 696.15 | 743.00 | 101,356 | +10.00(+1.36%) |
Aug 16, 2017 | 699.00 | 746.50 | 698.99 | 733.00 | 74,287 | +47.99(+7.01%) |
Aug 15, 2017 | 713.80 | 721.00 | 620.00 | 685.01 | 127,290 | -54.99(-7.43%) |
Aug 14, 2017 | 730.00 | 765.00 | 651.25 | 740.00 | 141,658 | +123.45(+20.02%) |
Aug 11, 2017 | 580.50 | 624.50 | 580.49 | 616.55 | 95,338 | +56.55(+10.10%) |
Aug 10, 2017 | 520.95 | 563.00 | 520.90 | 560.00 | 62,913 | +40.00(+7.69%) |
Aug 09, 2017 | 526.75 | 529.00 | 512.75 | 520.00 | 32,413 | -9.00(-1.70%) |
Aug 08, 2017 | 541.49 | 549.25 | 525.00 | 529.00 | 58,287 | -10.00(-1.86%) |
Aug 07, 2017 | 525.25 | 550.00 | 511.11 | 539.00 | 80,156 | +64.00(+13.47%) |
Aug 04, 2017 | 480.00 | 472.00 | 475.00 | 29,271 | +3.00(+0.64%) | |
Aug 03, 2017 | 458.00 | 475.50 | 458.00 | 472.00 | 34,994 | +28.90(+6.52%) |
Aug 02, 2017 | 426.11 | 461.10 | 426.11 | 443.10 | 61,445 | +19.10(+4.50%) |
Aug 01, 2017 | 415.24 | 426.50 | 399.00 | 424.00 | 28,496 | +4.00(+0.95%) |
Jul 31, 2017 | 426.00 | 426.44 | 402.98 | 420.00 | 34,078 | +0.00(+0.00%) |
Jul 28, 2017 | 425.50 | 430.00 | 410.02 | 420.00 | 33,155 | +15.00(+3.70%) |
Jul 27, 2017 | 406.10 | 414.50 | 403.03 | 405.00 | 16,481 | +4.50(+1.12%) |
Jul 26, 2017 | 397.10 | 406.98 | 394.00 | 400.50 | 15,372 | -3.50(-0.87%) |
Jul 25, 2017 | 408.00 | 408.25 | 391.00 | 404.00 | 34,062 | -14.00(-3.35%) |
Jul 24, 2017 | 405.10 | 430.00 | 405.10 | 418.00 | 39,290 | +22.00(+5.56%) |
Jul 21, 2017 | 397.75 | 414.40 | 390.30 | 396.00 | 45,926 | +5.95(+1.53%) |
Jul 20, 2017 | 393.01 | 358.00 | 390.05 | 63,746 | +32.05(+8.95%) | |
Jul 19, 2017 | 381.45 | 386.75 | 358.00 | 358.00 | 45,665 | -20.00(-5.29%) |
Jul 18, 2017 | 352.25 | 378.00 | 352.01 | 378.00 | 62,037 | +32.00(+9.25%) |
Jul 17, 2017 | 352.88 | 359.75 | 252.00 | 346.00 | 62,606 | -29.00(-7.73%) |
Jul 14, 2017 | 379.50 | 382.75 | 373.10 | 375.00 | 26,835 | -16.50(-4.21%) |
Jul 13, 2017 | 398.89 | 398.89 | 383.00 | 391.50 | 15,786 | -8.41(-2.10%) |
Jul 12, 2017 | 378.00 | 399.91 | 375.05 | 399.91 | 29,055 | +23.91(+6.36%) |
Jul 11, 2017 | 387.00 | 387.00 | 375.25 | 376.00 | 20,758 | -9.00(-2.34%) |
Jul 10, 2017 | 395.50 | 395.50 | 380.25 | 385.00 | 26,406 | -8.01(-2.04%) |
Jul 07, 2017 | 396.99 | 396.99 | 380.50 | 393.01 | 18,675 | -6.99(-1.75%) |
Jul 06, 2017 | 410.50 | 410.50 | 397.25 | 400.00 | 12,421 | -7.35(-1.80%) |
Jul 05, 2017 | 404.25 | 410.00 | 395.81 | 407.35 | 14,519 | +3.35(+0.83%) |