Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 719.50 | 735.00 | 705.76 | 710.51 | 37,568 | +8.51(+1.21%) |
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%) |