Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 594.21 | 594.21 | 542.90 | 569.47 | 4,382 | +3.48(+0.62%) |
Dec 28, 2018 | 537.59 | 584.31 | 537.59 | 565.99 | 3,372 | +16.12(+2.93%) |
Dec 27, 2018 | 539.60 | 549.87 | 498.65 | 549.87 | 2,547 | -11.38(-2.03%) |
Dec 26, 2018 | 493.61 | 561.24 | 480.49 | 561.24 | 4,355 | +70.91(+14.46%) |
Dec 24, 2018 | 509.00 | 521.49 | 490.33 | 490.33 | 2,075 | -31.88(-6.10%) |
Dec 21, 2018 | 552.07 | 568.47 | 518.01 | 522.20 | 1,559 | -21.31(-3.92%) |
Dec 20, 2018 | 533.86 | 552.19 | 527.12 | 543.51 | 1,687 | +0.00(+0.00%) |
Dec 19, 2018 | 595.42 | 611.63 | 538.05 | 543.51 | 2,334 | -55.09(-9.20%) |
Dec 18, 2018 | 631.76 | 650.61 | 589.90 | 598.60 | 1,281 | -28.70(-4.57%) |
Dec 17, 2018 | 643.51 | 667.92 | 624.02 | 627.30 | 1,858 | -13.30(-2.08%) |
Dec 14, 2018 | 661.18 | 690.50 | 635.31 | 640.59 | 3,085 | -36.79(-5.43%) |
Dec 13, 2018 | 741.87 | 741.87 | 672.67 | 677.39 | 1,524 | -57.19(-7.79%) |
Dec 12, 2018 | 744.96 | 763.36 | 720.56 | 734.58 | 837 | +25.93(+3.66%) |
Dec 11, 2018 | 761.36 | 761.36 | 704.53 | 708.65 | 1,118 | -21.92(-3.00%) |
Dec 10, 2018 | 774.11 | 775.61 | 706.53 | 730.57 | 4,141 | -49.18(-6.31%) |
Dec 07, 2018 | 799.97 | 830.21 | 763.18 | 779.75 | 1,921 | -24.04(-2.99%) |
Dec 06, 2018 | 815.82 | 815.82 | 746.78 | 803.79 | 3,434 | -19.85(-2.41%) |
Dec 04, 2018 | 965.35 | 965.35 | 803.98 | 823.65 | 5,808 | -161.01(-16.35%) |
Dec 03, 2018 | 1005 | 1027 | 956.80 | 984.66 | 2,377 | -2.37(-0.24%) |
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%) |