Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 327.60 | 344.00 | 327.60 | 336.40 | 1,410 | +8.80(+2.69%) |
Nov 29, 2018 | 324.00 | 331.80 | 321.58 | 327.60 | 837 | +0.00(+0.00%) |
Nov 28, 2018 | 316.80 | 332.00 | 314.30 | 327.60 | 1,330 | +7.60(+2.38%) |
Nov 27, 2018 | 320.40 | 320.80 | 315.20 | 320.00 | 1,598 | -4.80(-1.48%) |
Nov 26, 2018 | 321.20 | 330.00 | 316.40 | 324.80 | 1,888 | +4.00(+1.25%) |
Nov 23, 2018 | 313.20 | 328.00 | 313.20 | 320.80 | 837 | +2.80(+0.88%) |
Nov 21, 2018 | 318.00 | 318.00 | 318.00 | 0 | +13.20(+4.33%) | |
Nov 20, 2018 | 294.40 | 305.20 | 287.60 | 304.80 | 1,887 | +3.60(+1.20%) |
Nov 19, 2018 | 316.80 | 319.20 | 300.00 | 301.20 | 1,872 | -14.80(-4.68%) |
Nov 16, 2018 | 316.80 | 325.60 | 310.40 | 316.00 | 2,815 | -7.60(-2.35%) |
Nov 15, 2018 | 328.80 | 338.40 | 314.04 | 323.60 | 2,345 | -9.60(-2.88%) |
Nov 14, 2018 | 377.20 | 377.20 | 308.40 | 333.20 | 7,415 | -40.80(-10.91%) |
Nov 13, 2018 | 350.00 | 382.90 | 345.20 | 374.00 | 7,696 | +22.80(+6.49%) |
Nov 12, 2018 | 342.00 | 356.00 | 335.60 | 351.20 | 2,018 | +8.80(+2.57%) |
Nov 09, 2018 | 358.80 | 358.80 | 339.60 | 342.40 | 2,032 | -15.20(-4.25%) |
Nov 08, 2018 | 330.00 | 359.60 | 330.00 | 357.60 | 2,940 | +25.60(+7.71%) |
Nov 07, 2018 | 324.00 | 333.60 | 323.20 | 332.00 | 2,061 | +11.60(+3.62%) |
Nov 06, 2018 | 319.20 | 331.60 | 316.84 | 320.40 | 1,126 | +1.20(+0.38%) |
Nov 05, 2018 | 333.20 | 341.60 | 316.40 | 319.20 | 1,738 | -16.40(-4.89%) |
Nov 02, 2018 | 350.40 | 353.60 | 333.60 | 335.60 | 2,137 | -12.40(-3.56%) |
Nov 01, 2018 | 317.60 | 354.80 | 317.60 | 348.00 | 2,253 | +32.40(+10.27%) |
Oct 31, 2018 | 313.20 | 318.80 | 311.20 | 315.60 | 907 | +2.80(+0.90%) |
Oct 30, 2018 | 314.40 | 324.00 | 311.20 | 312.80 | 1,162 | -4.40(-1.39%) |
Oct 29, 2018 | 319.20 | 325.60 | 312.80 | 317.20 | 1,152 | -2.80(-0.88%) |
Oct 26, 2018 | 328.00 | 337.20 | 317.60 | 320.00 | 1,002 | -13.20(-3.96%) |
Oct 25, 2018 | 320.00 | 334.35 | 318.00 | 333.20 | 1,409 | +17.20(+5.44%) |
Oct 24, 2018 | 312.00 | 322.00 | 308.80 | 316.00 | 1,940 | +2.80(+0.89%) |
Oct 23, 2018 | 319.20 | 319.20 | 308.00 | 313.20 | 1,053 | -15.60(-4.74%) |
Oct 22, 2018 | 343.60 | 348.20 | 322.80 | 328.80 | 2,102 | -8.00(-2.38%) |
Oct 19, 2018 | 336.00 | 347.60 | 321.60 | 336.80 | 1,925 | -2.00(-0.59%) |
Oct 18, 2018 | 328.40 | 340.00 | 326.00 | 338.80 | 1,715 | +10.40(+3.17%) |
Oct 17, 2018 | 345.20 | 345.20 | 322.80 | 328.40 | 2,067 | -20.00(-5.74%) |
Oct 16, 2018 | 336.80 | 352.80 | 334.05 | 348.40 | 3,275 | +15.60(+4.69%) |
Oct 15, 2018 | 320.40 | 338.00 | 315.20 | 332.80 | 1,991 | +13.20(+4.13%) |
Oct 12, 2018 | 299.60 | 326.00 | 299.20 | 319.60 | 3,545 | +23.60(+7.97%) |
Oct 11, 2018 | 288.00 | 301.50 | 288.00 | 296.00 | 1,508 | +8.00(+2.78%) |
Oct 10, 2018 | 315.20 | 315.20 | 280.00 | 288.00 | 4,809 | -30.40(-9.55%) |
Oct 09, 2018 | 334.00 | 334.00 | 304.00 | 318.40 | 2,429 | -16.40(-4.90%) |
Oct 08, 2018 | 350.00 | 350.00 | 326.40 | 334.80 | 2,542 | -15.20(-4.34%) |
Oct 05, 2018 | 352.40 | 352.80 | 348.40 | 350.00 | 1,537 | -2.80(-0.79%) |
Oct 04, 2018 | 361.20 | 361.20 | 325.20 | 352.80 | 3,984 | -9.20(-2.54%) |
Oct 03, 2018 | 360.40 | 372.00 | 357.20 | 362.00 | 3,122 | +1.20(+0.33%) |
Oct 02, 2018 | 357.20 | 362.80 | 354.80 | 360.80 | 2,098 | +3.60(+1.01%) |
Oct 01, 2018 | 352.00 | 370.40 | 347.60 | 357.20 | 4,128 | +4.00(+1.13%) |
Sep 28, 2018 | 345.60 | 353.20 | 344.00 | 353.20 | 1,877 | +6.80(+1.96%) |
Sep 27, 2018 | 336.80 | 348.00 | 333.20 | 346.40 | 1,579 | +10.00(+2.97%) |
Sep 26, 2018 | 334.00 | 338.00 | 332.35 | 336.40 | 1,415 | -1.20(-0.36%) |
Sep 25, 2018 | 328.00 | 342.00 | 320.40 | 337.60 | 3,078 | +12.00(+3.69%) |
Sep 24, 2018 | 321.60 | 325.60 | 320.34 | 325.60 | 1,634 | +4.00(+1.24%) |
Sep 21, 2018 | 318.80 | 324.00 | 317.40 | 321.60 | 877 | +5.60(+1.77%) |
Sep 20, 2018 | 313.20 | 320.37 | 309.20 | 316.00 | 847 | -4.00(-1.25%) |
Sep 19, 2018 | 320.00 | 323.60 | 307.60 | 320.00 | 1,282 | +0.00(+0.00%) |
Sep 18, 2018 | 316.40 | 320.00 | 307.66 | 320.00 | 788 | +5.60(+1.78%) |
Sep 17, 2018 | 320.00 | 320.00 | 312.00 | 314.40 | 968 | -8.80(-2.72%) |
Sep 14, 2018 | 324.40 | 324.40 | 310.00 | 323.20 | 2,680 | -1.20(-0.37%) |
Sep 13, 2018 | 302.00 | 324.40 | 300.00 | 324.40 | 3,005 | +26.00(+8.71%) |
Sep 12, 2018 | 304.00 | 304.60 | 290.40 | 298.40 | 3,015 | +10.40(+3.61%) |
Sep 11, 2018 | 293.20 | 293.20 | 282.00 | 288.00 | 817 | -7.60(-2.57%) |
Sep 10, 2018 | 293.60 | 297.60 | 287.92 | 295.60 | 489 | -0.40(-0.14%) |
Sep 07, 2018 | 292.00 | 297.00 | 288.80 | 296.00 | 925 | +0.00(+0.00%) |
Sep 06, 2018 | 297.20 | 302.00 | 293.40 | 296.00 | 1,906 | -2.00(-0.67%) |
Sep 05, 2018 | 304.00 | 307.85 | 292.00 | 298.00 | 2,767 | -6.00(-1.97%) |