Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 768.60 | 777.20 | 761.80 | 772.40 | 868 | +16.00(+2.12%) |
Jun 28, 2018 | 734.00 | 767.90 | 727.60 | 756.40 | 2,469 | +11.00(+1.48%) |
Jun 27, 2018 | 744.70 | 757.62 | 737.80 | 745.40 | 3,319 | -20.00(-2.61%) |
Jun 26, 2018 | 778.60 | 783.20 | 765.40 | 765.40 | 727 | -5.60(-0.73%) |
Jun 25, 2018 | 782.80 | 784.00 | 771.00 | 771.00 | 795 | +8.40(+1.10%) |
Jun 22, 2018 | 768.00 | 772.00 | 761.60 | 762.60 | 1,658 | +13.60(+1.82%) |
Jun 21, 2018 | 738.70 | 760.60 | 732.00 | 749.00 | 1,668 | -1.40(-0.19%) |
Jun 20, 2018 | 750.00 | 757.35 | 750.00 | 750.40 | 810 | -24.40(-3.15%) |
Jun 19, 2018 | 775.02 | 789.80 | 774.80 | 774.80 | 2,409 | +18.49(+2.45%) |
Jun 18, 2018 | 744.80 | 759.80 | 738.40 | 756.31 | 2,665 | +30.31(+4.17%) |
Jun 15, 2018 | 757.00 | 726.00 | 726.00 | 2,829 | -31.00(-4.10%) | |
Jun 14, 2018 | 765.00 | 778.40 | 755.40 | 757.00 | 2,450 | -9.20(-1.20%) |
Jun 13, 2018 | 766.00 | 767.60 | 756.20 | 766.20 | 3,008 | -8.60(-1.11%) |
Jun 12, 2018 | 774.00 | 785.80 | 771.80 | 774.80 | 2,204 | +0.80(+0.10%) |
Jun 11, 2018 | 766.00 | 777.00 | 764.00 | 774.00 | 1,835 | -17.60(-2.22%) |
Jun 08, 2018 | 800.00 | 804.00 | 791.60 | 791.60 | 1,481 | +14.20(+1.83%) |
Jun 07, 2018 | 768.00 | 780.00 | 758.40 | 777.40 | 4,407 | -17.20(-2.16%) |
Jun 06, 2018 | 808.20 | 794.60 | 1,713 | -5.20(-0.65%) | ||
Jun 05, 2018 | 803.20 | 804.00 | 792.40 | 799.80 | 2,055 | +20.40(+2.62%) |
Jun 04, 2018 | 766.92 | 780.60 | 762.40 | 779.40 | 2,045 | +22.40(+2.96%) |
Jun 01, 2018 | 765.40 | 774.20 | 755.00 | 757.00 | 2,327 | -8.40(-1.10%) |
May 31, 2018 | 780.00 | 780.00 | 749.60 | 765.40 | 4,005 | -34.80(-4.35%) |
May 30, 2018 | 808.00 | 808.00 | 798.52 | 800.20 | 1,483 | +5.40(+0.68%) |
May 29, 2018 | 795.64 | 813.80 | 793.40 | 794.80 | 2,795 | +31.20(+4.09%) |
May 25, 2018 | 763.60 | 763.60 | 763.60 | 0 | +5.40(+0.71%) | |
May 24, 2018 | 768.60 | 773.20 | 757.80 | 758.20 | 1,759 | -7.30(-0.95%) |
May 23, 2018 | 770.00 | 772.30 | 757.20 | 765.50 | 1,202 | -14.50(-1.86%) |
May 22, 2018 | 800.60 | 804.80 | 776.20 | 780.00 | 1,846 | -42.00(-5.11%) |
May 21, 2018 | 814.00 | 828.60 | 814.00 | 822.00 | 1,481 | +5.40(+0.66%) |
May 18, 2018 | 812.20 | 816.60 | 799.20 | 816.60 | 1,403 | +5.00(+0.62%) |
May 17, 2018 | 846.00 | 850.00 | 806.60 | 811.60 | 3,565 | -26.00(-3.10%) |
May 16, 2018 | 833.80 | 840.00 | 832.00 | 837.60 | 1,900 | +9.27(+1.12%) |
May 15, 2018 | 818.00 | 831.00 | 814.40 | 828.33 | 849 | +1.13(+0.14%) |
May 14, 2018 | 844.80 | 844.80 | 823.20 | 827.20 | 2,362 | -13.60(-1.62%) |
May 11, 2018 | 848.00 | 853.60 | 839.60 | 840.80 | 1,821 | -3.60(-0.43%) |
May 10, 2018 | 869.80 | 876.40 | 839.20 | 844.40 | 5,803 | -41.80(-4.72%) |
May 09, 2018 | 886.40 | 887.60 | 874.60 | 886.20 | 1,243 | +3.20(+0.36%) |
May 08, 2018 | 884.00 | 901.00 | 877.60 | 883.00 | 2,451 | -0.20(-0.02%) |
May 07, 2018 | 874.00 | 884.60 | 866.80 | 883.20 | 1,990 | -11.60(-1.30%) |
May 04, 2018 | 887.20 | 901.60 | 886.80 | 894.80 | 1,000 | +12.80(+1.45%) |
May 03, 2018 | 882.00 | 898.60 | 880.40 | 882.00 | 2,265 | +16.60(+1.92%) |
May 02, 2018 | 858.20 | 869.60 | 856.40 | 865.40 | 2,275 | +27.00(+3.22%) |
May 01, 2018 | 836.60 | 853.20 | 832.00 | 838.40 | 2,334 | -23.00(-2.67%) |
Apr 30, 2018 | 870.00 | 880.68 | 860.80 | 861.40 | 832 | +5.42(+0.63%) |
Apr 27, 2018 | 844.54 | 856.40 | 844.00 | 855.98 | 1,868 | +30.98(+3.75%) |
Apr 26, 2018 | 835.38 | 836.60 | 817.20 | 825.00 | 2,509 | -10.20(-1.22%) |
Apr 25, 2018 | 842.20 | 848.40 | 835.20 | 835.20 | 2,133 | +0.20(+0.02%) |
Apr 24, 2018 | 844.20 | 844.20 | 834.00 | 835.00 | 1,290 | -22.00(-2.57%) |
Apr 23, 2018 | 866.20 | 866.20 | 851.50 | 857.00 | 839 | -2.00(-0.23%) |
Apr 20, 2018 | 887.00 | 887.00 | 858.00 | 859.00 | 1,207 | -34.80(-3.89%) |
Apr 19, 2018 | 886.00 | 902.00 | 863.00 | 893.80 | 3,327 | +38.20(+4.46%) |
Apr 18, 2018 | 842.00 | 862.00 | 832.00 | 855.60 | 1,097 | -2.90(-0.34%) |
Apr 17, 2018 | 854.00 | 858.50 | 847.60 | 858.50 | 268 | +6.10(+0.72%) |
Apr 16, 2018 | 848.00 | 852.40 | 841.00 | 852.40 | 795 | -11.20(-1.30%) |
Apr 13, 2018 | 862.96 | 865.96 | 850.00 | 863.60 | 1,036 | -30.40(-3.40%) |
Apr 12, 2018 | 891.80 | 900.00 | 885.80 | 894.00 | 462 | -5.20(-0.58%) |
Apr 11, 2018 | 894.00 | 899.60 | 888.40 | 899.20 | 741 | -4.50(-0.50%) |
Apr 10, 2018 | 902.60 | 911.00 | 900.40 | 903.70 | 1,116 | +23.90(+2.72%) |
Apr 09, 2018 | 881.90 | 912.00 | 878.40 | 879.80 | 1,159 | +3.60(+0.41%) |
Apr 06, 2018 | 874.72 | 880.00 | 870.40 | 876.20 | 876 | -15.22(-1.71%) |
Apr 05, 2018 | 877.80 | 903.38 | 877.80 | 891.42 | 1,137 | +17.42(+1.99%) |
Apr 04, 2018 | 858.70 | 875.40 | 851.00 | 874.00 | 2,036 | -5.60(-0.64%) |
Apr 03, 2018 | 883.58 | 885.60 | 875.00 | 879.60 | 774 | -12.20(-1.37%) |