Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 607.80 | 626.80 | 601.40 | 611.20 | 94,972 | +8.00(+1.33%) |
May 30, 2018 | 617.00 | 619.00 | 596.00 | 603.20 | 63,625 | -31.00(-4.89%) |
May 29, 2018 | 592.00 | 653.20 | 579.60 | 634.20 | 152,489 | +68.40(+12.09%) |
May 25, 2018 | 565.80 | 565.80 | 565.80 | 0 | +7.20(+1.29%) | |
May 24, 2018 | 564.00 | 588.80 | 556.00 | 558.60 | 85,544 | -3.20(-0.57%) |
May 23, 2018 | 589.00 | 597.00 | 559.00 | 561.80 | 52,089 | -10.40(-1.82%) |
May 22, 2018 | 560.20 | 573.20 | 558.40 | 572.20 | 44,405 | +6.80(+1.20%) |
May 21, 2018 | 562.20 | 571.60 | 553.00 | 565.40 | 58,435 | -18.40(-3.15%) |
May 18, 2018 | 583.00 | 593.60 | 578.40 | 583.80 | 49,664 | +7.60(+1.32%) |
May 17, 2018 | 589.20 | 596.60 | 574.40 | 576.20 | 54,837 | -15.20(-2.57%) |
May 16, 2018 | 604.00 | 604.60 | 587.80 | 591.40 | 55,789 | -22.00(-3.59%) |
May 15, 2018 | 596.00 | 622.20 | 594.00 | 613.40 | 98,545 | +40.60(+7.09%) |
May 14, 2018 | 585.40 | 586.80 | 570.40 | 572.80 | 60,585 | -19.60(-3.31%) |
May 11, 2018 | 602.40 | 608.40 | 591.80 | 592.40 | 50,945 | -9.80(-1.63%) |
May 10, 2018 | 626.60 | 626.60 | 597.40 | 602.20 | 43,994 | -28.20(-4.47%) |
May 09, 2018 | 652.20 | 654.80 | 630.40 | 630.40 | 53,654 | -27.40(-4.17%) |
May 08, 2018 | 665.40 | 671.20 | 655.80 | 657.80 | 43,247 | -2.00(-0.30%) |
May 07, 2018 | 660.40 | 667.00 | 652.80 | 659.80 | 33,866 | -4.20(-0.63%) |
May 04, 2018 | 694.40 | 700.80 | 660.60 | 664.00 | 45,691 | -21.40(-3.12%) |
May 03, 2018 | 686.00 | 726.40 | 678.80 | 685.40 | 82,498 | +13.20(+1.96%) |
May 02, 2018 | 673.60 | 675.20 | 652.40 | 672.20 | 48,530 | -4.40(-0.65%) |
May 01, 2018 | 692.60 | 701.00 | 674.60 | 676.60 | 60,230 | -10.00(-1.46%) |
Apr 30, 2018 | 678.40 | 690.20 | 666.20 | 686.60 | 62,831 | +0.80(+0.12%) |
Apr 27, 2018 | 690.00 | 711.80 | 682.60 | 685.80 | 69,894 | -13.60(-1.94%) |
Apr 26, 2018 | 718.00 | 726.40 | 692.20 | 699.40 | 47,539 | -36.00(-4.90%) |
Apr 25, 2018 | 733.20 | 758.40 | 730.50 | 735.40 | 90,417 | +5.60(+0.77%) |
Apr 24, 2018 | 677.40 | 756.80 | 671.00 | 729.80 | 121,118 | +36.40(+5.25%) |
Apr 23, 2018 | 691.80 | 708.80 | 677.20 | 693.40 | 48,680 | -7.80(-1.11%) |
Apr 20, 2018 | 678.40 | 708.96 | 672.40 | 701.20 | 77,492 | +20.00(+2.94%) |
Apr 19, 2018 | 688.20 | 704.00 | 673.60 | 681.20 | 60,110 | +10.20(+1.52%) |
Apr 18, 2018 | 682.40 | 707.20 | 664.00 | 671.00 | 94,973 | +2.40(+0.36%) |
Apr 17, 2018 | 700.40 | 702.60 | 657.60 | 668.60 | 87,435 | -42.60(-5.99%) |
Apr 16, 2018 | 732.80 | 733.20 | 707.40 | 711.20 | 73,041 | -37.60(-5.02%) |
Apr 13, 2018 | 758.20 | 771.40 | 743.60 | 748.80 | 77,405 | -28.60(-3.68%) |
Apr 12, 2018 | 795.80 | 798.60 | 771.60 | 777.40 | 81,745 | -33.20(-4.10%) |
Apr 11, 2018 | 825.20 | 825.60 | 801.00 | 810.60 | 80,451 | +6.40(+0.80%) |
Apr 10, 2018 | 799.60 | 825.60 | 796.20 | 804.20 | 128,992 | -20.80(-2.52%) |
Apr 09, 2018 | 810.40 | 830.20 | 799.00 | 825.00 | 105,465 | +0.20(+0.02%) |
Apr 06, 2018 | 801.00 | 858.20 | 781.00 | 824.80 | 160,807 | +48.60(+6.26%) |
Apr 05, 2018 | 795.00 | 805.20 | 772.60 | 776.20 | 59,441 | -30.00(-3.72%) |
Apr 04, 2018 | 882.80 | 883.80 | 801.20 | 806.20 | 154,875 | -13.40(-1.63%) |
Apr 03, 2018 | 836.20 | 859.00 | 817.82 | 819.60 | 139,100 | -37.80(-4.41%) |
Apr 02, 2018 | 805.60 | 890.20 | 797.20 | 857.40 | 206,137 | +74.40(+9.50%) |
Mar 29, 2018 | 783.00 | 783.00 | 783.00 | 0 | -60.00(-7.12%) | |
Mar 28, 2018 | 815.20 | 865.20 | 807.60 | 843.00 | 217,130 | +18.00(+2.18%) |
Mar 27, 2018 | 766.00 | 837.60 | 765.60 | 825.00 | 177,549 | +61.20(+8.01%) |
Mar 26, 2018 | 770.40 | 818.00 | 763.80 | 763.80 | 174,030 | -64.20(-7.75%) |
Mar 23, 2018 | 769.80 | 830.00 | 751.40 | 828.00 | 252,529 | +44.20(+5.64%) |
Mar 22, 2018 | 736.00 | 792.00 | 716.60 | 783.80 | 229,603 | +90.40(+13.04%) |
Mar 21, 2018 | 694.80 | 699.20 | 654.40 | 693.40 | 164,821 | -8.00(-1.14%) |
Mar 20, 2018 | 710.40 | 720.40 | 696.20 | 701.40 | 97,019 | -15.00(-2.09%) |
Mar 19, 2018 | 669.20 | 748.80 | 668.00 | 716.40 | 193,364 | +61.00(+9.31%) |
Mar 16, 2018 | 662.20 | 663.40 | 639.80 | 655.40 | 68,205 | -10.80(-1.62%) |
Mar 15, 2018 | 678.40 | 694.40 | 660.10 | 666.20 | 71,306 | -21.20(-3.08%) |
Mar 14, 2018 | 663.20 | 698.40 | 661.60 | 687.40 | 99,627 | +13.40(+1.99%) |
Mar 13, 2018 | 648.20 | 683.20 | 642.40 | 674.00 | 78,965 | +14.20(+2.15%) |
Mar 12, 2018 | 645.00 | 666.80 | 639.80 | 659.80 | 65,845 | +26.40(+4.17%) |
Mar 09, 2018 | 678.00 | 678.00 | 633.20 | 633.40 | 82,130 | -54.60(-7.94%) |
Mar 08, 2018 | 704.00 | 712.20 | 687.60 | 688.00 | 62,414 | -26.60(-3.72%) |
Mar 07, 2018 | 757.20 | 711.12 | 714.60 | 109,151 | -8.20(-1.13%) | |
Mar 06, 2018 | 712.40 | 748.40 | 712.00 | 722.80 | 93,747 | +5.40(+0.75%) |
Mar 05, 2018 | 765.80 | 766.20 | 712.00 | 717.40 | 136,063 | -35.00(-4.65%) |
Mar 02, 2018 | 821.20 | 839.20 | 744.98 | 752.40 | 150,609 | -31.20(-3.98%) |