Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 759.20 | 759.20 | 759.20 | 0 | -16.42(-2.12%) | |
Aug 30, 2018 | 776.80 | 792.00 | 775.62 | 775.62 | 1,652 | -7.78(-0.99%) |
Aug 29, 2018 | 790.00 | 802.00 | 782.40 | 783.40 | 1,126 | -11.40(-1.43%) |
Aug 28, 2018 | 788.60 | 802.20 | 788.60 | 794.80 | 1,533 | +12.80(+1.64%) |
Aug 27, 2018 | 775.20 | 783.60 | 773.00 | 782.00 | 1,422 | +21.20(+2.79%) |
Aug 24, 2018 | 749.60 | 760.80 | 749.60 | 760.80 | 970 | +25.60(+3.48%) |
Aug 23, 2018 | 743.60 | 750.36 | 733.20 | 735.20 | 1,177 | -7.00(-0.94%) |
Aug 22, 2018 | 738.80 | 744.00 | 738.80 | 742.20 | 394 | +10.80(+1.48%) |
Aug 21, 2018 | 738.00 | 741.80 | 731.40 | 731.40 | 936 | -13.00(-1.75%) |
Aug 20, 2018 | 743.00 | 748.00 | 741.80 | 744.40 | 959 | +5.20(+0.70%) |
Aug 17, 2018 | 737.60 | 741.20 | 731.20 | 739.20 | 1,215 | -16.40(-2.17%) |
Aug 16, 2018 | 738.00 | 762.80 | 737.60 | 755.60 | 1,504 | +15.82(+2.14%) |
Aug 15, 2018 | 737.40 | 742.20 | 735.00 | 739.78 | 747 | +5.78(+0.79%) |
Aug 14, 2018 | 736.40 | 736.40 | 727.20 | 734.00 | 1,015 | -11.60(-1.56%) |
Aug 13, 2018 | 745.80 | 751.20 | 744.29 | 745.60 | 312 | +4.00(+0.54%) |
Aug 10, 2018 | 751.80 | 753.40 | 740.00 | 741.60 | 1,215 | +4.40(+0.60%) |
Aug 09, 2018 | 740.20 | 746.19 | 736.40 | 737.20 | 1,539 | -5.60(-0.75%) |
Aug 08, 2018 | 748.40 | 748.40 | 740.00 | 742.80 | 1,752 | -24.80(-3.23%) |
Aug 07, 2018 | 776.20 | 776.20 | 766.20 | 767.60 | 413 | -21.40(-2.71%) |
Aug 06, 2018 | 795.00 | 795.00 | 789.00 | 789.00 | 118 | -5.80(-0.73%) |
Aug 03, 2018 | 796.40 | 801.60 | 786.20 | 794.80 | 1,060 | -19.00(-2.33%) |
Aug 02, 2018 | 848.60 | 848.60 | 805.40 | 813.80 | 661 | -33.00(-3.90%) |
Aug 01, 2018 | 843.40 | 850.00 | 836.80 | 846.80 | 1,051 | +13.80(+1.66%) |
Jul 31, 2018 | 808.00 | 838.40 | 805.80 | 833.00 | 583 | +9.40(+1.14%) |
Jul 30, 2018 | 839.60 | 840.80 | 817.60 | 823.60 | 891 | -9.40(-1.13%) |
Jul 27, 2018 | 833.70 | 833.70 | 825.60 | 833.00 | 765 | -14.00(-1.65%) |
Jul 26, 2018 | 840.40 | 848.20 | 836.00 | 847.00 | 754 | -1.80(-0.21%) |
Jul 25, 2018 | 850.00 | 853.80 | 848.20 | 848.80 | 532 | -22.20(-2.55%) |
Jul 24, 2018 | 882.40 | 884.40 | 871.00 | 871.00 | 290 | -19.79(-2.22%) |
Jul 23, 2018 | 886.00 | 894.80 | 886.00 | 890.79 | 709 | +22.79(+2.63%) |
Jul 20, 2018 | 858.80 | 868.00 | 856.40 | 868.00 | 796 | +5.60(+0.65%) |
Jul 19, 2018 | 901.40 | 903.60 | 860.00 | 862.40 | 1,349 | -24.22(-2.73%) |
Jul 18, 2018 | 884.19 | 892.40 | 883.95 | 886.62 | 860 | +3.62(+0.41%) |
Jul 17, 2018 | 867.00 | 885.20 | 867.00 | 883.00 | 523 | +18.20(+2.10%) |
Jul 16, 2018 | 866.00 | 878.00 | 860.00 | 864.80 | 898 | +0.60(+0.07%) |
Jul 13, 2018 | 856.00 | 871.20 | 856.00 | 864.20 | 731 | +19.80(+2.34%) |
Jul 12, 2018 | 838.00 | 849.00 | 829.60 | 844.40 | 1,191 | +15.40(+1.86%) |
Jul 11, 2018 | 836.00 | 840.92 | 826.20 | 829.00 | 757 | -24.40(-2.86%) |
Jul 10, 2018 | 830.80 | 853.40 | 830.80 | 853.40 | 1,125 | +25.74(+3.11%) |
Jul 09, 2018 | 821.40 | 832.40 | 821.40 | 827.66 | 1,504 | +15.63(+1.93%) |
Jul 06, 2018 | 822.20 | 822.60 | 808.60 | 812.03 | 1,234 | -10.17(-1.24%) |
Jul 05, 2018 | 813.30 | 822.20 | 813.20 | 822.20 | 1,379 | +32.20(+4.08%) |
Jul 03, 2018 | 790.00 | 790.00 | 790.00 | 0 | -12.04(-1.50%) | |
Jul 02, 2018 | 802.00 | 805.40 | 799.63 | 802.04 | 2,316 | +29.64(+3.84%) |
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%) |