Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 225.00 | 237.20 | 220.20 | 223.80 | 52,895 | -3.40(-1.50%) |
Nov 29, 2018 | 229.00 | 238.78 | 219.77 | 227.20 | 28,504 | +7.20(+3.27%) |
Nov 28, 2018 | 250.60 | 258.00 | 214.40 | 220.00 | 34,131 | -54.80(-19.94%) |
Nov 27, 2018 | 279.20 | 284.82 | 261.20 | 274.80 | 13,847 | +5.20(+1.93%) |
Nov 26, 2018 | 283.00 | 285.20 | 262.60 | 269.60 | 24,505 | +26.80(+11.04%) |
Nov 23, 2018 | 250.60 | 250.60 | 232.40 | 242.80 | 13,030 | -1.80(-0.74%) |
Nov 21, 2018 | 244.60 | 244.60 | 244.60 | 0 | +5.60(+2.34%) | |
Nov 20, 2018 | 243.20 | 265.40 | 233.80 | 239.00 | 35,188 | +4.60(+1.96%) |
Nov 19, 2018 | 244.20 | 255.00 | 212.00 | 234.40 | 43,692 | -31.80(-11.95%) |
Nov 16, 2018 | 299.40 | 304.80 | 264.00 | 266.20 | 27,845 | -67.80(-20.30%) |
Nov 15, 2018 | 283.00 | 334.20 | 279.20 | 334.00 | 55,415 | +99.60(+42.49%) |
Nov 14, 2018 | 312.20 | 318.80 | 225.00 | 234.40 | 67,983 | -140.40(-37.46%) |
Nov 13, 2018 | 412.60 | 412.60 | 366.80 | 374.80 | 50,739 | -53.60(-12.51%) |
Nov 12, 2018 | 451.20 | 460.00 | 427.80 | 428.40 | 20,568 | -41.40(-8.81%) |
Nov 09, 2018 | 483.40 | 483.40 | 442.40 | 469.80 | 33,705 | -43.40(-8.46%) |
Nov 08, 2018 | 517.80 | 529.08 | 511.60 | 513.20 | 21,274 | -6.40(-1.23%) |
Nov 07, 2018 | 519.00 | 527.80 | 512.80 | 519.60 | 2,304 | +5.00(+0.97%) |
Nov 06, 2018 | 512.00 | 517.20 | 507.20 | 514.60 | 2,431 | -0.20(-0.04%) |
Nov 05, 2018 | 520.40 | 538.40 | 509.60 | 514.80 | 6,399 | -95.00(-15.58%) |
Nov 02, 2018 | 641.40 | 642.40 | 600.60 | 609.80 | 3,065 | -10.60(-1.71%) |
Nov 01, 2018 | 610.20 | 629.60 | 604.27 | 620.40 | 2,070 | +16.00(+2.65%) |
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%) |