Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 958.62 | 998.14 | 958.62 | 987.03 | 5,885 | +36.25(+3.81%) |
Nov 29, 2018 | 955.34 | 964.53 | 922.37 | 950.78 | 1,255 | -9.65(-1.01%) |
Nov 28, 2018 | 946.96 | 964.20 | 897.38 | 960.44 | 976 | +30.96(+3.33%) |
Nov 27, 2018 | 945.68 | 957.34 | 915.94 | 929.47 | 464 | -18.94(-2.00%) |
Nov 26, 2018 | 932.20 | 969.00 | 932.20 | 948.41 | 1,257 | +50.45(+5.62%) |
Nov 23, 2018 | 904.88 | 919.82 | 885.39 | 897.96 | 428 | -4.74(-0.52%) |
Nov 21, 2018 | 902.70 | 902.70 | 902.70 | 0 | +9.84(+1.10%) | |
Nov 20, 2018 | 926.74 | 942.77 | 888.30 | 892.86 | 1,494 | -53.91(-5.69%) |
Nov 19, 2018 | 952.97 | 971.37 | 929.46 | 946.78 | 449 | -8.56(-0.90%) |
Nov 16, 2018 | 937.12 | 959.71 | 933.66 | 955.34 | 570 | -3.46(-0.36%) |
Nov 15, 2018 | 877.20 | 960.98 | 871.19 | 958.80 | 2,131 | +53.55(+5.92%) |
Nov 14, 2018 | 981.20 | 986.85 | 872.83 | 905.25 | 1,519 | -56.10(-5.84%) |
Nov 13, 2018 | 965.72 | 1003 | 961.35 | 961.35 | 770 | +16.94(+1.79%) |
Nov 12, 2018 | 979.20 | 980.11 | 943.50 | 944.41 | 1,900 | -39.34(-4.00%) |
Nov 09, 2018 | 1005 | 1005 | 960.44 | 983.75 | 708 | -14.75(-1.48%) |
Nov 08, 2018 | 967.90 | 1017 | 967.90 | 998.50 | 4,228 | +17.12(+1.74%) |
Nov 07, 2018 | 980.11 | 992.67 | 933.02 | 981.38 | 8,307 | +8.56(+0.88%) |
Nov 06, 2018 | 947.63 | 983.32 | 933.91 | 972.82 | 3,983 | +18.94(+1.99%) |
Nov 05, 2018 | 947.69 | 961.89 | 942.40 | 953.88 | 1,110 | +11.66(+1.24%) |
Nov 02, 2018 | 954.61 | 970.64 | 917.63 | 942.22 | 4,968 | +4.01(+0.43%) |
Nov 01, 2018 | 922.37 | 941.49 | 917.45 | 938.22 | 3,982 | +30.05(+3.31%) |
Oct 31, 2018 | 910.71 | 939.49 | 904.27 | 908.16 | 4,801 | +23.86(+2.70%) |
Oct 30, 2018 | 865.54 | 886.30 | 840.20 | 884.30 | 1,489 | +25.32(+2.95%) |
Oct 29, 2018 | 837.85 | 891.92 | 837.85 | 858.98 | 2,682 | +49.18(+6.07%) |
Oct 26, 2018 | 798.69 | 833.30 | 775.20 | 809.80 | 1,449 | -14.03(-1.70%) |
Oct 25, 2018 | 778.84 | 839.02 | 775.93 | 823.83 | 2,995 | +63.20(+8.31%) |
Oct 24, 2018 | 866.63 | 866.63 | 758.80 | 760.63 | 3,701 | -113.84(-13.02%) |
Oct 23, 2018 | 803.07 | 889.57 | 803.07 | 874.47 | 1,985 | +2.55(+0.29%) |
Oct 22, 2018 | 950.78 | 972.82 | 863.35 | 871.91 | 2,638 | -87.52(-9.12%) |
Oct 19, 2018 | 1004 | 1010 | 956.25 | 959.43 | 2,690 | -46.36(-4.61%) |
Oct 18, 2018 | 1056 | 1079 | 1006 | 1006 | 885 | -65.57(-6.12%) |
Oct 17, 2018 | 1033 | 1092 | 1009 | 1071 | 1,254 | +20.76(+1.98%) |
Oct 16, 2018 | 1042 | 1054 | 999.88 | 1051 | 1,898 | +8.75(+0.84%) |
Oct 15, 2018 | 1036 | 1065 | 1027 | 1042 | 1,026 | +4.73(+0.46%) |
Oct 12, 2018 | 1148 | 1148 | 954.24 | 1037 | 4,650 | -68.48(-6.19%) |
Oct 11, 2018 | 1211 | 1211 | 1105 | 1106 | 2,232 | -110.20(-9.06%) |
Oct 10, 2018 | 1263 | 1302 | 1216 | 1216 | 2,431 | -55.74(-4.38%) |
Oct 09, 2018 | 1284 | 1293 | 1255 | 1272 | 906 | -18.61(-1.44%) |
Oct 08, 2018 | 1246 | 1295 | 1240 | 1290 | 1,717 | +34.46(+2.74%) |
Oct 05, 2018 | 1305 | 1305 | 1242 | 1256 | 1,130 | -36.61(-2.83%) |
Oct 04, 2018 | 1285 | 1347 | 1269 | 1292 | 3,183 | +9.65(+0.75%) |
Oct 03, 2018 | 1218 | 1295 | 1208 | 1283 | 6,320 | +87.61(+7.33%) |
Oct 02, 2018 | 1192 | 1226 | 1177 | 1195 | 6,171 | -15.84(-1.31%) |
Oct 01, 2018 | 1266 | 1269 | 1199 | 1211 | 1,191 | -31.88(-2.57%) |
Sep 28, 2018 | 1237 | 1259 | 1237 | 1243 | 1,432 | -7.83(-0.63%) |
Sep 27, 2018 | 1288 | 1291 | 1247 | 1251 | 2,697 | -36.79(-2.86%) |
Sep 26, 2018 | 1378 | 1378 | 1287 | 1287 | 4,083 | -78.69(-5.76%) |
Sep 25, 2018 | 1381 | 1383 | 1366 | 1366 | 672 | -5.04(-0.37%) |
Sep 24, 2018 | 1428 | 1434 | 1362 | 1371 | 2,035 | -65.92(-4.59%) |
Sep 21, 2018 | 1460 | 1472 | 1435 | 1437 | 809 | -23.02(-1.58%) |
Sep 20, 2018 | 1420 | 1481 | 1420 | 1460 | 1,600 | +54.26(+3.86%) |
Sep 19, 2018 | 1353 | 1417 | 1353 | 1406 | 1,472 | +50.60(+3.73%) |
Sep 18, 2018 | 1362 | 1369 | 1348 | 1355 | 1,006 | -19.04(-1.39%) |
Sep 17, 2018 | 1413 | 1415 | 1360 | 1374 | 711 | -29.02(-2.07%) |
Sep 14, 2018 | 1387 | 1411 | 1372 | 1403 | 1,117 | +35.85(+2.62%) |
Sep 13, 2018 | 1451 | 1451 | 1365 | 1367 | 3,274 | -49.11(-3.47%) |
Sep 12, 2018 | 1493 | 1493 | 1409 | 1417 | 1,772 | -80.45(-5.37%) |
Sep 11, 2018 | 1488 | 1523 | 1488 | 1497 | 477 | +5.99(+0.40%) |
Sep 10, 2018 | 1511 | 1515 | 1483 | 1491 | 796 | -4.90(-0.33%) |
Sep 07, 2018 | 1529 | 1529 | 1469 | 1496 | 627 | -5.08(-0.34%) |
Sep 06, 2018 | 1525 | 1534 | 1498 | 1501 | 674 | -22.71(-1.49%) |
Sep 05, 2018 | 1515 | 1536 | 1509 | 1524 | 961 | +13.44(+0.89%) |