Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 604.80 | 621.60 | 591.22 | 621.60 | 58 | +14.00(+2.30%) |
May 30, 2018 | 599.20 | 616.00 | 593.63 | 607.60 | 90 | +9.80(+1.64%) |
May 29, 2018 | 607.60 | 607.60 | 595.00 | 597.80 | 51 | -9.80(-1.61%) |
May 25, 2018 | 607.60 | 607.60 | 607.60 | 0 | +8.40(+1.40%) | |
May 24, 2018 | 596.40 | 610.40 | 579.88 | 599.20 | 316 | +8.40(+1.42%) |
May 23, 2018 | 582.40 | 596.40 | 582.40 | 590.80 | 95 | +2.80(+0.48%) |
May 22, 2018 | 604.80 | 610.40 | 585.20 | 588.00 | 291 | -21.00(-3.45%) |
May 21, 2018 | 635.60 | 641.20 | 590.80 | 609.00 | 295 | -23.80(-3.76%) |
May 18, 2018 | 607.60 | 632.80 | 599.20 | 632.80 | 338 | +25.20(+4.15%) |
May 17, 2018 | 576.80 | 624.12 | 576.80 | 607.60 | 588 | +33.60(+5.85%) |
May 16, 2018 | 630.00 | 655.20 | 532.14 | 574.00 | 2,733 | -168.00(-22.64%) |
May 15, 2018 | 716.80 | 742.00 | 716.80 | 742.00 | 85 | +22.40(+3.11%) |
May 14, 2018 | 733.60 | 749.25 | 714.00 | 719.60 | 112 | -14.00(-1.91%) |
May 11, 2018 | 767.20 | 767.20 | 732.28 | 733.60 | 161 | -28.00(-3.68%) |
May 10, 2018 | 747.60 | 764.40 | 739.20 | 761.60 | 105 | +5.60(+0.74%) |
May 09, 2018 | 767.20 | 767.20 | 750.43 | 756.00 | 39 | -11.20(-1.46%) |
May 08, 2018 | 764.40 | 767.20 | 736.40 | 767.20 | 65 | +8.40(+1.11%) |
May 07, 2018 | 756.00 | 770.00 | 748.80 | 758.80 | 96 | +2.80(+0.37%) |
May 04, 2018 | 744.80 | 767.20 | 744.80 | 756.00 | 64 | +0.00(+0.00%) |
May 03, 2018 | 778.40 | 778.40 | 742.00 | 756.00 | 169 | -28.00(-3.57%) |
May 02, 2018 | 787.58 | 795.20 | 763.14 | 784.00 | 87 | -2.80(-0.36%) |
May 01, 2018 | 786.80 | 789.60 | 772.80 | 786.80 | 34 | +0.00(+0.00%) |
Apr 30, 2018 | 761.60 | 798.00 | 761.60 | 786.80 | 101 | +28.00(+3.69%) |
Apr 27, 2018 | 772.80 | 773.64 | 758.80 | 758.80 | 101 | -8.40(-1.09%) |
Apr 26, 2018 | 770.00 | 770.00 | 758.80 | 767.20 | 77 | -2.80(-0.36%) |
Apr 25, 2018 | 778.40 | 785.40 | 770.00 | 770.00 | 112 | -25.20(-3.17%) |
Apr 24, 2018 | 798.00 | 798.00 | 784.03 | 795.20 | 116 | +0.00(+0.00%) |
Apr 23, 2018 | 789.60 | 798.00 | 787.08 | 795.20 | 69 | +0.00(+0.00%) |
Apr 20, 2018 | 800.80 | 800.80 | 772.80 | 795.20 | 64 | -2.80(-0.35%) |
Apr 19, 2018 | 789.60 | 803.60 | 789.60 | 798.00 | 51 | +8.40(+1.06%) |
Apr 18, 2018 | 792.40 | 800.80 | 784.00 | 789.60 | 43 | +0.00(+0.00%) |
Apr 17, 2018 | 823.20 | 823.20 | 775.60 | 789.60 | 134 | -30.80(-3.75%) |
Apr 16, 2018 | 803.60 | 831.60 | 803.60 | 820.40 | 120 | +16.80(+2.09%) |
Apr 13, 2018 | 803.60 | 820.43 | 772.80 | 803.60 | 121 | +2.80(+0.35%) |
Apr 12, 2018 | 772.80 | 806.40 | 772.80 | 800.80 | 122 | +30.80(+4.00%) |
Apr 11, 2018 | 767.20 | 778.40 | 758.83 | 770.00 | 62 | +2.80(+0.36%) |
Apr 10, 2018 | 770.00 | 778.40 | 761.60 | 767.20 | 85 | -2.80(-0.36%) |
Apr 09, 2018 | 778.40 | 778.40 | 733.60 | 770.00 | 132 | -2.80(-0.36%) |
Apr 06, 2018 | 775.60 | 803.60 | 772.80 | 772.80 | 102 | -11.20(-1.43%) |
Apr 05, 2018 | 764.40 | 800.80 | 764.40 | 784.00 | 91 | +22.40(+2.94%) |
Apr 04, 2018 | 758.80 | 767.20 | 742.03 | 761.60 | 146 | +0.00(+0.00%) |
Apr 03, 2018 | 772.80 | 812.00 | 756.36 | 761.60 | 114 | -13.50(-1.74%) |
Apr 02, 2018 | 786.80 | 808.25 | 764.40 | 775.10 | 146 | -25.70(-3.21%) |
Mar 29, 2018 | 800.80 | 800.80 | 800.80 | 0 | -19.60(-2.39%) | |
Mar 28, 2018 | 809.20 | 827.88 | 796.04 | 820.40 | 217 | +16.80(+2.09%) |
Mar 27, 2018 | 803.60 | 828.80 | 761.60 | 803.60 | 268 | +0.00(+0.00%) |
Mar 26, 2018 | 882.00 | 904.12 | 800.80 | 803.60 | 767 | -44.80(-5.28%) |
Mar 23, 2018 | 826.00 | 932.40 | 817.88 | 848.40 | 1,909 | +25.20(+3.06%) |
Mar 22, 2018 | 789.60 | 826.00 | 786.80 | 823.20 | 349 | +36.40(+4.63%) |
Mar 21, 2018 | 817.60 | 817.60 | 775.63 | 786.80 | 120 | -25.20(-3.10%) |
Mar 20, 2018 | 831.60 | 831.60 | 798.28 | 812.00 | 162 | -2.80(-0.34%) |
Mar 19, 2018 | 826.00 | 833.48 | 784.00 | 814.80 | 485 | -2.80(-0.34%) |
Mar 16, 2018 | 770.00 | 826.00 | 770.00 | 817.60 | 824 | +64.40(+8.55%) |
Mar 15, 2018 | 753.20 | 770.00 | 733.60 | 753.20 | 327 | +16.80(+2.28%) |
Mar 14, 2018 | 753.20 | 756.00 | 732.20 | 736.40 | 27 | -5.60(-0.75%) |
Mar 13, 2018 | 722.40 | 756.00 | 714.00 | 742.00 | 220 | +22.40(+3.11%) |
Mar 12, 2018 | 728.00 | 736.40 | 714.00 | 719.60 | 204 | -2.80(-0.39%) |
Mar 09, 2018 | 728.00 | 728.00 | 691.60 | 722.40 | 174 | +8.40(+1.18%) |
Mar 08, 2018 | 711.20 | 715.34 | 691.60 | 714.00 | 52 | +11.20(+1.59%) |
Mar 07, 2018 | 700.00 | 722.40 | 694.74 | 702.80 | 60 | +5.60(+0.80%) |
Mar 06, 2018 | 719.60 | 722.40 | 691.88 | 697.20 | 114 | -25.20(-3.49%) |
Mar 05, 2018 | 725.20 | 725.20 | 700.06 | 722.40 | 121 | +2.80(+0.39%) |
Mar 02, 2018 | 700.00 | 719.60 | 686.22 | 719.60 | 149 | +11.20(+1.58%) |