Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 645.00 | 725.50 | 621.00 | 679.00 | 9,551 | +29.00(+4.46%) |
Sep 27, 2018 | 657.00 | 688.00 | 643.00 | 650.00 | 9,731 | -21.00(-3.13%) |
Sep 26, 2018 | 644.00 | 691.00 | 625.01 | 671.00 | 16,431 | +31.00(+4.84%) |
Sep 25, 2018 | 586.00 | 641.00 | 582.00 | 640.00 | 15,471 | +54.00(+9.22%) |
Sep 24, 2018 | 530.00 | 590.00 | 530.00 | 586.00 | 9,479 | +41.00(+7.52%) |
Sep 21, 2018 | 530.00 | 560.00 | 528.00 | 545.00 | 10,001 | +15.00(+2.83%) |
Sep 20, 2018 | 524.00 | 559.00 | 521.00 | 530.00 | 7,182 | +15.00(+2.91%) |
Sep 19, 2018 | 514.00 | 526.00 | 503.00 | 515.00 | 6,104 | +12.00(+2.39%) |
Sep 18, 2018 | 524.00 | 527.00 | 502.00 | 503.00 | 3,293 | -3.00(-0.59%) |
Sep 17, 2018 | 520.00 | 530.00 | 503.00 | 506.00 | 3,665 | -16.00(-3.07%) |
Sep 14, 2018 | 516.00 | 567.00 | 516.00 | 522.00 | 13,052 | +8.00(+1.56%) |
Sep 13, 2018 | 530.00 | 540.00 | 507.00 | 514.00 | 7,801 | +10.00(+1.98%) |
Sep 12, 2018 | 520.00 | 527.00 | 488.00 | 504.00 | 11,072 | -16.00(-3.08%) |
Sep 11, 2018 | 534.00 | 541.00 | 518.00 | 520.00 | 7,102 | -13.00(-2.44%) |
Sep 10, 2018 | 539.00 | 544.00 | 528.00 | 533.00 | 4,693 | -5.00(-0.93%) |
Sep 07, 2018 | 533.00 | 566.00 | 526.00 | 538.00 | 4,656 | +4.00(+0.75%) |
Sep 06, 2018 | 549.00 | 558.00 | 530.00 | 534.00 | 6,152 | -10.00(-1.84%) |
Sep 05, 2018 | 583.00 | 586.00 | 534.00 | 544.00 | 11,548 | -48.00(-8.11%) |
Sep 04, 2018 | 593.00 | 595.00 | 580.00 | 592.00 | 2,680 | -1.00(-0.17%) |
Aug 31, 2018 | 593.00 | 593.00 | 593.00 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 618.00 | 622.00 | 581.00 | 593.00 | 7,402 | -24.00(-3.89%) |
Aug 29, 2018 | 627.00 | 633.00 | 610.00 | 617.00 | 4,021 | -10.00(-1.59%) |
Aug 28, 2018 | 621.00 | 639.00 | 613.00 | 627.00 | 4,339 | +6.00(+0.97%) |
Aug 27, 2018 | 620.00 | 640.00 | 594.00 | 621.00 | 10,012 | +2.00(+0.32%) |
Aug 24, 2018 | 663.00 | 663.00 | 611.00 | 619.00 | 6,508 | -45.00(-6.78%) |
Aug 23, 2018 | 662.00 | 707.00 | 635.00 | 664.00 | 17,870 | +1.00(+0.15%) |
Aug 22, 2018 | 630.00 | 670.00 | 564.00 | 663.00 | 35,693 | +39.00(+6.25%) |
Aug 21, 2018 | 530.00 | 658.00 | 526.00 | 624.00 | 37,528 | +104.00(+20.00%) |
Aug 20, 2018 | 533.00 | 555.00 | 513.00 | 520.00 | 8,213 | -6.00(-1.14%) |
Aug 17, 2018 | 552.00 | 564.00 | 524.00 | 526.00 | 7,996 | -31.00(-5.57%) |
Aug 16, 2018 | 558.00 | 569.00 | 535.00 | 557.00 | 9,457 | +31.00(+5.89%) |
Aug 15, 2018 | 535.00 | 560.00 | 522.00 | 526.00 | 4,545 | -41.00(-7.23%) |
Aug 14, 2018 | 604.00 | 606.00 | 545.00 | 567.00 | 14,576 | -47.00(-7.65%) |
Aug 13, 2018 | 645.00 | 657.00 | 591.00 | 614.00 | 4,383 | -43.00(-6.54%) |
Aug 10, 2018 | 668.00 | 698.00 | 652.00 | 657.00 | 2,862 | -14.00(-2.09%) |
Aug 09, 2018 | 662.00 | 708.00 | 653.00 | 671.00 | 3,984 | +9.00(+1.36%) |
Aug 08, 2018 | 671.00 | 673.00 | 646.00 | 662.00 | 4,771 | -11.00(-1.63%) |
Aug 07, 2018 | 648.00 | 681.00 | 630.00 | 673.00 | 4,844 | +22.00(+3.38%) |
Aug 06, 2018 | 680.00 | 680.00 | 622.00 | 651.00 | 3,970 | -37.00(-5.38%) |
Aug 03, 2018 | 643.00 | 699.00 | 639.00 | 688.00 | 8,323 | +13.00(+1.93%) |
Aug 02, 2018 | 609.00 | 678.00 | 562.00 | 675.00 | 15,397 | +59.00(+9.58%) |
Aug 01, 2018 | 600.00 | 630.00 | 585.00 | 616.00 | 9,496 | +0.00(+0.00%) |
Jul 31, 2018 | 583.00 | 616.00 | 508.00 | 616.00 | 21,086 | +41.00(+7.13%) |
Jul 30, 2018 | 651.00 | 659.00 | 547.01 | 575.00 | 24,312 | -76.00(-11.67%) |
Jul 27, 2018 | 697.00 | 697.50 | 650.00 | 651.00 | 13,872 | -47.00(-6.73%) |
Jul 26, 2018 | 753.00 | 757.00 | 691.00 | 698.00 | 18,299 | -63.00(-8.28%) |
Jul 25, 2018 | 765.00 | 777.00 | 749.00 | 761.00 | 6,794 | -5.00(-0.65%) |
Jul 24, 2018 | 768.00 | 780.00 | 744.00 | 766.00 | 10,573 | +1.00(+0.13%) |
Jul 23, 2018 | 768.00 | 790.00 | 760.00 | 765.00 | 6,077 | +9.00(+1.19%) |
Jul 20, 2018 | 754.00 | 769.00 | 740.00 | 756.00 | 7,108 | +2.00(+0.27%) |
Jul 19, 2018 | 791.00 | 794.90 | 754.00 | 754.00 | 12,671 | -46.00(-5.75%) |
Jul 18, 2018 | 832.00 | 840.00 | 793.00 | 800.00 | 11,326 | -35.00(-4.19%) |
Jul 17, 2018 | 833.00 | 845.90 | 821.00 | 835.00 | 7,989 | -4.00(-0.48%) |
Jul 16, 2018 | 858.00 | 860.00 | 828.00 | 839.00 | 11,922 | -25.00(-2.89%) |
Jul 13, 2018 | 870.00 | 873.00 | 801.00 | 864.00 | 16,957 | +19.00(+2.25%) |
Jul 12, 2018 | 783.00 | 860.00 | 770.00 | 845.00 | 20,479 | +72.00(+9.31%) |
Jul 11, 2018 | 735.00 | 780.00 | 718.00 | 773.00 | 15,876 | +26.00(+3.48%) |
Jul 10, 2018 | 770.00 | 770.00 | 734.00 | 747.00 | 12,414 | -19.00(-2.48%) |
Jul 09, 2018 | 755.00 | 780.00 | 711.00 | 766.00 | 18,362 | +32.00(+4.36%) |
Jul 06, 2018 | 744.00 | 787.22 | 705.00 | 734.00 | 27,969 | -46.00(-5.90%) |
Jul 05, 2018 | 838.00 | 846.01 | 765.00 | 780.00 | 26,494 | -70.00(-8.24%) |
Jul 03, 2018 | 850.00 | 850.00 | 850.00 | 0 | +35.00(+4.29%) |