Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 306.00 | 313.20 | 302.40 | 309.60 | 8,090 | +3.60(+1.18%) |
Sep 27, 2018 | 320.40 | 322.20 | 306.00 | 306.00 | 11,139 | -12.60(-3.95%) |
Sep 26, 2018 | 324.00 | 325.80 | 309.60 | 318.60 | 13,474 | -9.00(-2.75%) |
Sep 25, 2018 | 304.20 | 338.40 | 300.60 | 327.60 | 44,467 | +27.00(+8.98%) |
Sep 24, 2018 | 322.20 | 327.60 | 297.00 | 300.60 | 26,714 | -21.60(-6.70%) |
Sep 21, 2018 | 340.20 | 343.80 | 316.80 | 322.20 | 15,725 | -14.40(-4.28%) |
Sep 20, 2018 | 302.40 | 346.50 | 295.20 | 336.60 | 31,830 | +34.20(+11.31%) |
Sep 19, 2018 | 313.20 | 315.00 | 298.80 | 302.40 | 16,628 | -12.60(-4.00%) |
Sep 18, 2018 | 318.60 | 324.00 | 311.40 | 315.00 | 8,795 | -5.40(-1.69%) |
Sep 17, 2018 | 333.00 | 334.80 | 315.00 | 320.40 | 11,252 | -9.00(-2.73%) |
Sep 14, 2018 | 334.80 | 338.40 | 320.40 | 329.40 | 14,829 | -7.20(-2.14%) |
Sep 13, 2018 | 329.40 | 345.60 | 329.40 | 336.60 | 9,013 | +7.20(+2.19%) |
Sep 12, 2018 | 331.20 | 338.40 | 327.60 | 329.40 | 4,529 | -1.80(-0.54%) |
Sep 11, 2018 | 342.00 | 345.60 | 329.40 | 331.20 | 8,580 | -12.60(-3.66%) |
Sep 10, 2018 | 334.80 | 351.00 | 329.40 | 343.80 | 14,257 | +16.20(+4.95%) |
Sep 07, 2018 | 322.20 | 352.80 | 306.00 | 327.60 | 17,568 | +3.60(+1.11%) |
Sep 06, 2018 | 333.00 | 334.80 | 322.20 | 324.00 | 7,931 | -9.00(-2.70%) |
Sep 05, 2018 | 352.80 | 353.88 | 333.00 | 333.00 | 15,036 | -21.60(-6.09%) |
Sep 04, 2018 | 363.60 | 365.40 | 343.80 | 354.60 | 15,128 | -9.00(-2.48%) |
Aug 31, 2018 | 363.60 | 363.60 | 363.60 | 0 | +1.80(+0.50%) | |
Aug 30, 2018 | 379.80 | 381.60 | 360.00 | 361.80 | 8,720 | -16.20(-4.29%) |
Aug 29, 2018 | 379.80 | 387.00 | 372.60 | 378.00 | 7,039 | -5.40(-1.41%) |
Aug 28, 2018 | 383.40 | 392.40 | 378.00 | 383.40 | 7,259 | -1.80(-0.47%) |
Aug 27, 2018 | 403.20 | 404.82 | 372.60 | 385.20 | 20,195 | -16.20(-4.04%) |
Aug 24, 2018 | 412.20 | 412.20 | 399.60 | 401.40 | 8,316 | -12.60(-3.04%) |
Aug 23, 2018 | 410.40 | 417.60 | 394.20 | 414.00 | 11,061 | +1.80(+0.44%) |
Aug 22, 2018 | 408.60 | 415.80 | 399.60 | 412.20 | 10,773 | +3.60(+0.88%) |
Aug 21, 2018 | 397.80 | 417.60 | 392.40 | 408.60 | 10,803 | +9.00(+2.25%) |
Aug 20, 2018 | 392.40 | 408.60 | 386.10 | 399.60 | 10,385 | +5.40(+1.37%) |
Aug 17, 2018 | 381.60 | 396.00 | 378.00 | 394.20 | 11,916 | +14.40(+3.79%) |
Aug 16, 2018 | 374.40 | 387.00 | 369.00 | 379.80 | 10,172 | +14.40(+3.94%) |
Aug 15, 2018 | 374.40 | 374.40 | 361.80 | 365.40 | 10,315 | -9.00(-2.40%) |
Aug 14, 2018 | 383.40 | 388.80 | 369.90 | 374.40 | 9,843 | -9.00(-2.35%) |
Aug 13, 2018 | 394.20 | 399.60 | 376.20 | 383.40 | 13,590 | -5.40(-1.39%) |
Aug 10, 2018 | 399.60 | 424.80 | 381.60 | 388.80 | 19,320 | -14.40(-3.57%) |
Aug 09, 2018 | 405.00 | 414.00 | 399.60 | 403.20 | 11,462 | -7.20(-1.75%) |
Aug 08, 2018 | 381.60 | 414.00 | 369.00 | 410.40 | 35,238 | +25.20(+6.54%) |
Aug 07, 2018 | 361.80 | 401.40 | 347.40 | 385.20 | 26,974 | +14.40(+3.88%) |
Aug 06, 2018 | 394.20 | 394.20 | 347.40 | 370.80 | 28,086 | -18.00(-4.63%) |
Aug 03, 2018 | 334.80 | 397.80 | 333.00 | 388.80 | 47,711 | +59.40(+18.03%) |
Aug 02, 2018 | 360.00 | 363.60 | 327.60 | 329.40 | 77,439 | -106.20(-24.38%) |
Aug 01, 2018 | 426.60 | 448.20 | 414.00 | 435.60 | 31,170 | +9.00(+2.11%) |
Jul 31, 2018 | 439.20 | 482.40 | 424.80 | 426.60 | 32,304 | -16.20(-3.66%) |
Jul 30, 2018 | 504.00 | 504.00 | 441.00 | 442.80 | 28,203 | -54.00(-10.87%) |
Jul 27, 2018 | 554.40 | 558.00 | 495.00 | 496.80 | 35,721 | -57.60(-10.39%) |
Jul 26, 2018 | 552.60 | 558.00 | 547.20 | 554.40 | 9,819 | -3.60(-0.65%) |
Jul 25, 2018 | 529.20 | 570.60 | 529.20 | 558.00 | 20,337 | +28.80(+5.44%) |
Jul 24, 2018 | 574.20 | 574.20 | 540.00 | 529.20 | 29,727 | -43.20(-7.55%) |
Jul 23, 2018 | 561.60 | 572.40 | 507.60 | 572.40 | 34,897 | +12.60(+2.25%) |
Jul 20, 2018 | 608.40 | 612.00 | 545.40 | 559.80 | 29,526 | -52.20(-8.53%) |
Jul 19, 2018 | 639.00 | 640.80 | 604.80 | 612.00 | 13,893 | -27.00(-4.23%) |
Jul 18, 2018 | 646.20 | 657.00 | 631.80 | 639.00 | 11,494 | -5.40(-0.84%) |
Jul 17, 2018 | 657.00 | 671.40 | 633.60 | 644.40 | 16,893 | -28.80(-4.28%) |
Jul 16, 2018 | 694.80 | 700.20 | 639.00 | 673.20 | 23,848 | -27.00(-3.86%) |
Jul 13, 2018 | 720.00 | 747.00 | 698.40 | 700.20 | 34,913 | -5.40(-0.77%) |
Jul 12, 2018 | 669.60 | 725.40 | 662.40 | 705.60 | 47,701 | +45.00(+6.81%) |
Jul 11, 2018 | 666.00 | 680.40 | 639.00 | 660.60 | 25,315 | -25.20(-3.67%) |
Jul 10, 2018 | 619.20 | 700.20 | 613.80 | 685.80 | 34,027 | +66.60(+10.76%) |
Jul 09, 2018 | 608.40 | 626.40 | 603.00 | 619.20 | 12,967 | +16.20(+2.69%) |
Jul 06, 2018 | 639.00 | 651.60 | 597.60 | 603.00 | 17,643 | -32.40(-5.10%) |
Jul 05, 2018 | 588.60 | 646.20 | 585.00 | 635.40 | 27,746 | +45.00(+7.62%) |
Jul 03, 2018 | 590.40 | 590.40 | 590.40 | 0 | -5.40(-0.91%) |