Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 621.60 | 632.00 | 602.40 | 604.40 | 2,711 | -24.00(-3.82%) |
Oct 30, 2018 | 615.40 | 640.00 | 613.60 | 628.40 | 1,776 | -4.80(-0.76%) |
Oct 29, 2018 | 648.20 | 652.00 | 628.80 | 633.20 | 1,737 | +21.20(+3.46%) |
Oct 26, 2018 | 635.40 | 644.00 | 610.00 | 612.00 | 1,930 | -4.40(-0.71%) |
Oct 25, 2018 | 614.57 | 628.40 | 600.75 | 616.40 | 1,928 | +6.60(+1.08%) |
Oct 24, 2018 | 592.00 | 621.60 | 592.00 | 609.80 | 3,822 | +12.40(+2.08%) |
Oct 23, 2018 | 605.00 | 608.20 | 589.26 | 597.40 | 6,807 | -25.80(-4.14%) |
Oct 22, 2018 | 614.00 | 625.20 | 607.20 | 623.20 | 5,818 | +34.00(+5.77%) |
Oct 19, 2018 | 609.00 | 609.00 | 587.60 | 589.20 | 2,105 | -10.20(-1.70%) |
Oct 18, 2018 | 588.60 | 611.00 | 587.80 | 599.40 | 3,467 | +28.80(+5.05%) |
Oct 17, 2018 | 581.40 | 592.20 | 567.99 | 570.60 | 4,164 | -22.20(-3.74%) |
Oct 16, 2018 | 592.00 | 598.00 | 587.00 | 592.80 | 1,154 | +5.20(+0.88%) |
Oct 15, 2018 | 600.20 | 604.20 | 586.20 | 587.60 | 790 | -37.60(-6.01%) |
Oct 12, 2018 | 606.80 | 627.60 | 606.80 | 625.20 | 3,410 | +26.60(+4.44%) |
Oct 11, 2018 | 611.80 | 622.40 | 598.60 | 598.60 | 1,706 | +6.20(+1.05%) |
Oct 10, 2018 | 571.80 | 595.20 | 562.00 | 592.40 | 4,389 | +2.00(+0.34%) |
Oct 09, 2018 | 594.00 | 605.60 | 586.00 | 590.40 | 1,667 | -7.60(-1.27%) |
Oct 08, 2018 | 608.40 | 608.40 | 589.00 | 598.00 | 3,150 | -47.20(-7.32%) |
Oct 05, 2018 | 624.00 | 660.60 | 623.40 | 645.20 | 2,150 | +14.40(+2.28%) |
Oct 04, 2018 | 608.20 | 651.60 | 607.80 | 630.80 | 5,449 | +23.00(+3.78%) |
Oct 03, 2018 | 631.20 | 631.20 | 602.75 | 607.80 | 6,389 | -36.20(-5.62%) |
Oct 02, 2018 | 660.00 | 664.40 | 628.20 | 644.00 | 5,305 | -21.00(-3.16%) |
Oct 01, 2018 | 687.00 | 687.00 | 662.20 | 665.00 | 1,734 | -48.00(-6.73%) |
Sep 28, 2018 | 714.00 | 725.40 | 710.40 | 713.00 | 9,455 | +21.84(+3.16%) |
Sep 27, 2018 | 715.40 | 715.40 | 667.80 | 691.16 | 2,750 | -35.64(-4.90%) |
Sep 26, 2018 | 700.80 | 733.40 | 692.20 | 726.80 | 3,116 | +29.60(+4.25%) |
Sep 25, 2018 | 706.50 | 706.80 | 691.40 | 697.20 | 7,246 | -6.80(-0.97%) |
Sep 24, 2018 | 725.20 | 725.20 | 703.20 | 704.00 | 7,553 | -27.40(-3.75%) |
Sep 21, 2018 | 738.40 | 740.30 | 729.40 | 731.40 | 3,070 | -15.00(-2.01%) |
Sep 20, 2018 | 769.20 | 783.40 | 732.20 | 746.40 | 2,257 | -34.40(-4.41%) |
Sep 19, 2018 | 776.00 | 783.40 | 770.88 | 780.80 | 2,125 | -1.20(-0.15%) |
Sep 18, 2018 | 833.00 | 834.20 | 773.40 | 782.00 | 4,182 | -65.00(-7.67%) |
Sep 17, 2018 | 852.20 | 852.20 | 836.40 | 847.00 | 2,063 | -15.40(-1.79%) |
Sep 14, 2018 | 851.60 | 865.00 | 851.60 | 862.40 | 2,485 | +26.80(+3.21%) |
Sep 13, 2018 | 818.40 | 837.20 | 813.00 | 835.60 | 1,788 | +10.00(+1.21%) |
Sep 12, 2018 | 804.60 | 826.40 | 803.46 | 825.60 | 1,432 | +6.00(+0.73%) |
Sep 11, 2018 | 838.60 | 839.80 | 814.80 | 819.60 | 580 | -10.00(-1.21%) |
Sep 10, 2018 | 854.80 | 854.80 | 826.00 | 829.60 | 1,434 | -9.60(-1.14%) |
Sep 07, 2018 | 846.00 | 846.40 | 838.00 | 839.20 | 505 | +2.80(+0.33%) |
Sep 06, 2018 | 829.80 | 842.60 | 829.80 | 836.40 | 1,303 | +10.40(+1.26%) |
Sep 05, 2018 | 810.80 | 829.60 | 809.00 | 826.00 | 586 | +12.60(+1.55%) |
Sep 04, 2018 | 797.00 | 816.00 | 785.00 | 813.40 | 1,194 | +54.20(+7.14%) |
Aug 31, 2018 | 759.20 | 759.20 | 759.20 | 0 | -16.42(-2.12%) | |
Aug 30, 2018 | 776.80 | 792.00 | 775.62 | 775.62 | 1,652 | -7.78(-0.99%) |
Aug 29, 2018 | 790.00 | 802.00 | 782.40 | 783.40 | 1,126 | -11.40(-1.43%) |
Aug 28, 2018 | 788.60 | 802.20 | 788.60 | 794.80 | 1,533 | +12.80(+1.64%) |
Aug 27, 2018 | 775.20 | 783.60 | 773.00 | 782.00 | 1,422 | +21.20(+2.79%) |
Aug 24, 2018 | 749.60 | 760.80 | 749.60 | 760.80 | 970 | +25.60(+3.48%) |
Aug 23, 2018 | 743.60 | 750.36 | 733.20 | 735.20 | 1,177 | -7.00(-0.94%) |
Aug 22, 2018 | 738.80 | 744.00 | 738.80 | 742.20 | 394 | +10.80(+1.48%) |
Aug 21, 2018 | 738.00 | 741.80 | 731.40 | 731.40 | 936 | -13.00(-1.75%) |
Aug 20, 2018 | 743.00 | 748.00 | 741.80 | 744.40 | 959 | +5.20(+0.70%) |
Aug 17, 2018 | 737.60 | 741.20 | 731.20 | 739.20 | 1,215 | -16.40(-2.17%) |
Aug 16, 2018 | 738.00 | 762.80 | 737.60 | 755.60 | 1,504 | +15.82(+2.14%) |
Aug 15, 2018 | 737.40 | 742.20 | 735.00 | 739.78 | 747 | +5.78(+0.79%) |
Aug 14, 2018 | 736.40 | 736.40 | 727.20 | 734.00 | 1,015 | -11.60(-1.56%) |
Aug 13, 2018 | 745.80 | 751.20 | 744.29 | 745.60 | 312 | +4.00(+0.54%) |
Aug 10, 2018 | 751.80 | 753.40 | 740.00 | 741.60 | 1,215 | +4.40(+0.60%) |
Aug 09, 2018 | 740.20 | 746.19 | 736.40 | 737.20 | 1,539 | -5.60(-0.75%) |
Aug 08, 2018 | 748.40 | 748.40 | 740.00 | 742.80 | 1,752 | -24.80(-3.23%) |
Aug 07, 2018 | 776.20 | 776.20 | 766.20 | 767.60 | 413 | -21.40(-2.71%) |
Aug 06, 2018 | 795.00 | 795.00 | 789.00 | 789.00 | 118 | -5.80(-0.73%) |
Aug 03, 2018 | 796.40 | 801.60 | 786.20 | 794.80 | 1,060 | -19.00(-2.33%) |
Aug 02, 2018 | 848.60 | 848.60 | 805.40 | 813.80 | 661 | -33.00(-3.90%) |