Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 390.10 | 408.50 | 390.02 | 404.00 | 20,576 | +14.00(+3.59%) |
Jun 30, 2017 | 391.26 | 397.00 | 386.50 | 390.00 | 13,131 | -10.00(-2.50%) |
Jun 29, 2017 | 412.00 | 412.00 | 385.50 | 400.00 | 18,758 | -12.00(-2.91%) |
Jun 28, 2017 | 405.04 | 420.00 | 403.55 | 412.00 | 30,947 | +15.25(+3.84%) |
Jun 27, 2017 | 388.50 | 400.00 | 365.00 | 396.75 | 44,431 | +4.95(+1.26%) |
Jun 26, 2017 | 404.50 | 405.00 | 385.25 | 391.80 | 58,305 | -46.50(-10.61%) |
Jun 23, 2017 | 435.50 | 438.50 | 424.00 | 438.30 | 22,149 | +14.17(+3.34%) |
Jun 22, 2017 | 438.22 | 445.85 | 422.50 | 424.13 | 26,549 | -10.87(-2.50%) |
Jun 21, 2017 | 463.95 | 470.00 | 429.00 | 435.00 | 50,815 | -24.99(-5.43%) |
Jun 20, 2017 | 436.00 | 460.95 | 433.00 | 459.99 | 54,675 | +35.99(+8.49%) |
Jun 19, 2017 | 412.00 | 434.95 | 412.00 | 424.00 | 49,032 | +24.00(+6.00%) |
Jun 16, 2017 | 385.00 | 410.00 | 385.00 | 400.00 | 52,825 | +17.50(+4.58%) |
Jun 15, 2017 | 309.10 | 384.35 | 297.50 | 382.50 | 124,056 | +32.50(+9.29%) |
Jun 14, 2017 | 396.00 | 397.00 | 343.00 | 350.00 | 74,670 | -48.25(-12.12%) |
Jun 13, 2017 | 386.88 | 414.00 | 385.00 | 398.25 | 57,670 | +11.44(+2.96%) |
Jun 12, 2017 | 448.75 | 449.50 | 377.50 | 386.81 | 127,076 | -68.19(-14.99%) |
Jun 09, 2017 | 487.52 | 507.84 | 425.00 | 455.00 | 105,618 | -30.00(-6.19%) |
Jun 08, 2017 | 528.95 | 528.95 | 467.52 | 485.00 | 100,126 | -43.00(-8.14%) |
Jun 07, 2017 | 544.88 | 545.00 | 525.00 | 528.00 | 58,004 | -18.45(-3.38%) |
Jun 06, 2017 | 541.73 | 560.00 | 525.00 | 546.45 | 113,399 | +30.45(+5.90%) |
Jun 05, 2017 | 520.00 | 524.00 | 510.00 | 516.00 | 81,889 | +16.00(+3.20%) |
Jun 02, 2017 | 513.50 | 521.45 | 482.10 | 500.00 | 86,817 | -11.75(-2.30%) |