Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 800.80 | 800.80 | 760.34 | 781.20 | 170 | -16.80(-2.11%) |
Nov 29, 2017 | 798.00 | 806.40 | 792.40 | 798.00 | 104 | +0.00(+0.00%) |
Nov 28, 2017 | 806.40 | 809.20 | 784.00 | 798.00 | 117 | +0.00(+0.00%) |
Nov 27, 2017 | 820.40 | 828.80 | 784.00 | 798.00 | 152 | -19.60(-2.40%) |
Nov 24, 2017 | 809.20 | 825.72 | 800.80 | 817.60 | 69 | +10.56(+1.31%) |
Nov 22, 2017 | 826.00 | 826.00 | 798.00 | 807.04 | 151 | -18.96(-2.29%) |
Nov 21, 2017 | 792.40 | 837.20 | 790.75 | 826.00 | 598 | +44.80(+5.73%) |
Nov 20, 2017 | 781.20 | 784.00 | 769.72 | 781.20 | 91 | -2.80(-0.36%) |
Nov 17, 2017 | 781.20 | 784.00 | 771.60 | 784.00 | 143 | +8.40(+1.08%) |
Nov 16, 2017 | 767.20 | 784.00 | 767.20 | 775.60 | 106 | +8.40(+1.09%) |
Nov 15, 2017 | 781.20 | 781.20 | 749.00 | 767.20 | 354 | -16.80(-2.14%) |
Nov 14, 2017 | 803.60 | 812.00 | 779.63 | 784.00 | 126 | -28.00(-3.45%) |
Nov 13, 2017 | 798.00 | 812.00 | 794.70 | 812.00 | 199 | +11.20(+1.40%) |
Nov 10, 2017 | 792.40 | 812.00 | 792.40 | 800.80 | 315 | +14.00(+1.78%) |
Nov 09, 2017 | 784.00 | 812.00 | 771.82 | 786.80 | 559 | +8.40(+1.08%) |
Nov 08, 2017 | 761.60 | 784.00 | 750.43 | 778.40 | 245 | +25.17(+3.34%) |
Nov 07, 2017 | 742.00 | 767.20 | 736.40 | 753.23 | 306 | +8.43(+1.13%) |
Nov 06, 2017 | 784.00 | 784.00 | 730.80 | 744.80 | 827 | -33.60(-4.32%) |
Nov 03, 2017 | 781.20 | 781.20 | 761.32 | 778.40 | 373 | -14.00(-1.77%) |
Nov 02, 2017 | 781.20 | 792.40 | 758.80 | 792.40 | 311 | +11.20(+1.43%) |
Nov 01, 2017 | 798.00 | 799.46 | 775.60 | 781.20 | 368 | -19.60(-2.45%) |
Oct 31, 2017 | 823.20 | 826.00 | 795.20 | 800.80 | 115 | -23.80(-2.89%) |
Oct 30, 2017 | 828.80 | 845.60 | 817.60 | 824.60 | 251 | -9.80(-1.17%) |
Oct 27, 2017 | 789.60 | 837.20 | 772.80 | 834.40 | 547 | +47.60(+6.05%) |
Oct 26, 2017 | 823.20 | 823.20 | 784.00 | 786.80 | 226 | -33.60(-4.10%) |
Oct 25, 2017 | 837.42 | 837.42 | 798.00 | 820.40 | 157 | -16.80(-2.01%) |
Oct 24, 2017 | 840.00 | 873.60 | 826.00 | 837.20 | 412 | +5.60(+0.67%) |
Oct 23, 2017 | 823.20 | 835.83 | 798.00 | 831.60 | 259 | +14.00(+1.71%) |
Oct 20, 2017 | 806.40 | 817.60 | 798.00 | 817.60 | 141 | +8.40(+1.04%) |
Oct 19, 2017 | 828.80 | 836.86 | 806.40 | 809.20 | 129 | -16.80(-2.03%) |
Oct 18, 2017 | 814.80 | 845.54 | 795.20 | 826.00 | 174 | +5.60(+0.68%) |
Oct 17, 2017 | 786.80 | 820.40 | 775.60 | 820.40 | 425 | +30.80(+3.90%) |
Oct 16, 2017 | 798.00 | 807.60 | 784.00 | 789.60 | 302 | -2.80(-0.35%) |
Oct 13, 2017 | 792.40 | 812.00 | 792.40 | 792.40 | 304 | -16.80(-2.08%) |
Oct 12, 2017 | 814.80 | 817.60 | 803.60 | 809.20 | 73 | -8.40(-1.03%) |
Oct 11, 2017 | 834.40 | 834.85 | 816.45 | 817.60 | 212 | -5.60(-0.68%) |
Oct 10, 2017 | 803.60 | 828.80 | 803.60 | 823.20 | 328 | +19.60(+2.44%) |
Oct 09, 2017 | 820.40 | 820.40 | 798.00 | 803.60 | 218 | -11.20(-1.37%) |
Oct 06, 2017 | 840.00 | 851.20 | 800.80 | 814.80 | 457 | -29.18(-3.46%) |
Oct 05, 2017 | 798.00 | 851.20 | 798.00 | 843.98 | 463 | +40.40(+5.03%) |
Oct 04, 2017 | 792.40 | 807.52 | 792.40 | 803.57 | 431 | +11.17(+1.41%) |
Oct 03, 2017 | 792.40 | 834.40 | 792.40 | 792.40 | 296 | -5.60(-0.70%) |
Oct 02, 2017 | 837.20 | 837.20 | 798.00 | 798.00 | 301 | -39.20(-4.68%) |
Sep 29, 2017 | 840.00 | 851.20 | 834.40 | 837.20 | 120 | -5.60(-0.66%) |
Sep 28, 2017 | 859.60 | 859.60 | 841.40 | 842.80 | 127 | -11.20(-1.31%) |
Sep 27, 2017 | 859.60 | 868.00 | 842.80 | 854.00 | 301 | -8.40(-0.97%) |
Sep 26, 2017 | 890.40 | 902.33 | 859.60 | 862.40 | 476 | -36.40(-4.05%) |
Sep 25, 2017 | 893.20 | 921.20 | 890.40 | 898.80 | 333 | -2.80(-0.31%) |
Sep 22, 2017 | 898.80 | 901.60 | 887.82 | 901.60 | 131 | +2.80(+0.31%) |
Sep 21, 2017 | 912.80 | 918.40 | 898.35 | 898.80 | 148 | -25.20(-2.73%) |
Sep 20, 2017 | 901.60 | 932.40 | 899.92 | 924.00 | 221 | +16.80(+1.85%) |
Sep 19, 2017 | 896.00 | 924.00 | 887.60 | 907.20 | 248 | +2.80(+0.31%) |
Sep 18, 2017 | 946.40 | 952.00 | 898.80 | 904.40 | 440 | -33.60(-3.58%) |
Sep 15, 2017 | 904.40 | 977.20 | 896.28 | 938.00 | 1,094 | +44.80(+5.02%) |
Sep 14, 2017 | 884.80 | 915.60 | 882.00 | 893.20 | 201 | +8.40(+0.95%) |
Sep 13, 2017 | 898.80 | 929.60 | 879.20 | 884.80 | 935 | +5.60(+0.64%) |
Sep 12, 2017 | 870.80 | 890.40 | 859.60 | 879.20 | 167 | +14.00(+1.62%) |
Sep 11, 2017 | 887.60 | 910.00 | 856.80 | 865.20 | 362 | -16.80(-1.90%) |
Sep 08, 2017 | 848.40 | 884.80 | 842.80 | 882.00 | 393 | +30.80(+3.62%) |
Sep 07, 2017 | 882.00 | 884.80 | 842.80 | 851.20 | 254 | -30.80(-3.49%) |
Sep 06, 2017 | 865.20 | 904.40 | 865.20 | 882.00 | 473 | +8.40(+0.96%) |
Sep 05, 2017 | 840.00 | 882.00 | 831.60 | 873.60 | 639 | +33.60(+4.00%) |