Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 856.60 | 856.60 | 856.60 | 0 | -20.20(-2.30%) | |
Mar 28, 2018 | 879.00 | 884.60 | 874.80 | 876.80 | 1,261 | +6.00(+0.69%) |
Mar 27, 2018 | 889.00 | 900.00 | 866.20 | 870.80 | 2,319 | -28.00(-3.12%) |
Mar 26, 2018 | 913.20 | 914.80 | 898.00 | 898.80 | 1,789 | -28.80(-3.10%) |
Mar 23, 2018 | 931.60 | 931.60 | 911.80 | 927.60 | 507 | +14.70(+1.61%) |
Mar 22, 2018 | 898.80 | 913.20 | 882.40 | 912.90 | 536 | +15.10(+1.68%) |
Mar 21, 2018 | 866.80 | 904.00 | 866.80 | 897.80 | 1,770 | +18.60(+2.12%) |
Mar 20, 2018 | 883.80 | 892.30 | 868.20 | 879.20 | 756 | -12.80(-1.43%) |
Mar 19, 2018 | 898.00 | 899.40 | 890.10 | 892.00 | 1,022 | +26.40(+3.05%) |
Mar 16, 2018 | 880.00 | 880.00 | 864.00 | 865.60 | 541 | -7.00(-0.80%) |
Mar 15, 2018 | 839.00 | 881.60 | 838.62 | 872.60 | 1,124 | +31.20(+3.71%) |
Mar 14, 2018 | 848.00 | 857.20 | 841.40 | 841.40 | 2,186 | +26.40(+3.24%) |
Mar 13, 2018 | 814.00 | 822.20 | 813.60 | 815.00 | 435 | -1.60(-0.20%) |
Mar 12, 2018 | 822.00 | 824.60 | 808.00 | 816.60 | 1,137 | -31.82(-3.75%) |
Mar 09, 2018 | 844.47 | 848.80 | 839.80 | 848.42 | 571 | +13.22(+1.58%) |
Mar 08, 2018 | 822.60 | 836.80 | 822.00 | 835.20 | 927 | +18.80(+2.30%) |
Mar 07, 2018 | 824.60 | 816.40 | 503 | -16.80(-2.02%) | ||
Mar 06, 2018 | 840.00 | 843.20 | 833.20 | 833.20 | 707 | -28.00(-3.25%) |
Mar 05, 2018 | 860.78 | 869.20 | 855.40 | 861.20 | 465 | +2.80(+0.33%) |
Mar 02, 2018 | 861.80 | 867.20 | 856.80 | 858.40 | 1,102 | -12.60(-1.45%) |
Mar 01, 2018 | 875.00 | 885.40 | 851.80 | 871.00 | 1,541 | -15.64(-1.76%) |
Feb 28, 2018 | 872.00 | 891.00 | 864.20 | 886.64 | 928 | +10.64(+1.21%) |
Feb 27, 2018 | 886.80 | 891.80 | 868.00 | 876.00 | 1,890 | -3.00(-0.34%) |
Feb 26, 2018 | 872.00 | 897.40 | 870.00 | 879.00 | 1,344 | -11.60(-1.30%) |
Feb 23, 2018 | 899.80 | 909.80 | 886.60 | 890.60 | 1,752 | -4.60(-0.51%) |
Feb 22, 2018 | 886.60 | 898.40 | 878.60 | 895.20 | 1,160 | +10.20(+1.15%) |
Feb 21, 2018 | 879.40 | 893.20 | 871.60 | 885.00 | 2,462 | -11.00(-1.23%) |
Feb 20, 2018 | 890.00 | 904.13 | 888.00 | 896.00 | 2,033 | -32.20(-3.47%) |
Feb 16, 2018 | 928.20 | 928.20 | 928.20 | 0 | +7.94(+0.86%) | |
Feb 15, 2018 | 930.00 | 936.78 | 913.80 | 920.26 | 912 | +10.26(+1.13%) |
Feb 14, 2018 | 936.00 | 936.00 | 906.20 | 910.00 | 1,720 | -3.60(-0.39%) |
Feb 13, 2018 | 913.60 | 839 | -27.40(-2.91%) | |||
Feb 12, 2018 | 947.80 | 950.80 | 934.82 | 941.00 | 1,252 | +23.20(+2.53%) |
Feb 09, 2018 | 906.00 | 938.20 | 906.00 | 917.80 | 2,261 | +45.20(+5.18%) |
Feb 08, 2018 | 853.80 | 878.00 | 845.00 | 872.60 | 2,538 | +2.20(+0.25%) |
Feb 07, 2018 | 864.00 | 875.40 | 853.00 | 870.40 | 1,746 | +38.20(+4.59%) |
Feb 06, 2018 | 865.00 | 865.00 | 828.80 | 832.20 | 2,335 | -9.00(-1.07%) |
Feb 05, 2018 | 815.40 | 846.40 | 812.00 | 841.20 | 6,650 | +66.00(+8.51%) |
Feb 02, 2018 | 780.20 | 788.80 | 770.20 | 775.20 | 3,443 | +8.40(+1.10%) |
Feb 01, 2018 | 754.00 | 789.60 | 748.20 | 766.80 | 11,296 | +39.00(+5.36%) |
Jan 31, 2018 | 690.00 | 730.00 | 688.86 | 727.80 | 13,799 | +83.00(+12.87%) |
Jan 30, 2018 | 630.00 | 647.80 | 614.00 | 644.80 | 10,596 | +2.60(+0.40%) |
Jan 29, 2018 | 680.00 | 680.00 | 639.60 | 642.20 | 8,840 | -3.00(-0.46%) |
Jan 26, 2018 | 648.00 | 649.60 | 634.20 | 645.20 | 8,512 | -30.60(-4.53%) |
Jan 25, 2018 | 670.40 | 684.00 | 646.40 | 675.80 | 9,165 | -24.30(-3.47%) |
Jan 24, 2018 | 680.40 | 709.40 | 662.40 | 700.10 | 8,674 | +9.90(+1.43%) |
Jan 23, 2018 | 707.60 | 715.60 | 670.00 | 690.20 | 12,372 | -64.20(-8.51%) |
Jan 22, 2018 | 768.00 | 770.18 | 753.40 | 754.40 | 2,429 | +0.80(+0.11%) |
Jan 19, 2018 | 744.00 | 760.20 | 727.40 | 753.60 | 4,090 | +22.80(+3.12%) |
Jan 18, 2018 | 724.80 | 770.07 | 724.00 | 730.80 | 5,153 | +14.80(+2.07%) |
Jan 17, 2018 | 728.00 | 735.80 | 708.40 | 716.00 | 3,650 | -40.00(-5.29%) |
Jan 16, 2018 | 764.40 | 767.80 | 740.61 | 756.00 | 2,059 | +16.80(+2.27%) |
Jan 12, 2018 | 739.20 | 739.20 | 739.20 | 0 | -34.00(-4.40%) | |
Jan 11, 2018 | 781.80 | 812.80 | 765.00 | 773.20 | 4,664 | -55.40(-6.69%) |
Jan 10, 2018 | 794.00 | 844.00 | 789.80 | 828.60 | 1,795 | +30.20(+3.78%) |
Jan 09, 2018 | 850.00 | 865.80 | 792.00 | 798.40 | 2,123 | -71.80(-8.25%) |
Jan 08, 2018 | 858.80 | 886.20 | 850.00 | 870.20 | 2,064 | -9.80(-1.11%) |
Jan 05, 2018 | 883.40 | 893.20 | 870.40 | 880.00 | 3,721 | +41.00(+4.89%) |
Jan 04, 2018 | 780.20 | 854.20 | 762.40 | 839.00 | 2,956 | +57.00(+7.29%) |
Jan 03, 2018 | 774.80 | 795.00 | 770.00 | 782.00 | 3,361 | +21.00(+2.76%) |