Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 588.00 | 590.40 | 563.80 | 567.40 | 47,650 | -16.60(-2.84%) |
Nov 29, 2018 | 582.20 | 604.40 | 575.20 | 584.00 | 54,980 | +11.20(+1.96%) |
Nov 28, 2018 | 581.40 | 595.80 | 567.60 | 572.80 | 67,987 | -17.00(-2.88%) |
Nov 27, 2018 | 607.80 | 614.00 | 588.00 | 589.80 | 51,990 | -11.60(-1.93%) |
Nov 26, 2018 | 622.60 | 623.80 | 601.00 | 601.40 | 62,349 | -36.20(-5.68%) |
Nov 23, 2018 | 644.80 | 649.20 | 630.80 | 637.60 | 29,695 | +4.20(+0.66%) |
Nov 21, 2018 | 633.40 | 633.40 | 633.40 | 0 | -15.60(-2.40%) | |
Nov 20, 2018 | 649.60 | 664.20 | 637.60 | 649.00 | 144,547 | +35.60(+5.80%) |
Nov 19, 2018 | 579.20 | 616.60 | 574.80 | 613.40 | 88,533 | +34.40(+5.94%) |
Nov 16, 2018 | 616.60 | 622.60 | 576.70 | 579.00 | 82,820 | -28.20(-4.64%) |
Nov 15, 2018 | 624.80 | 640.00 | 602.80 | 607.20 | 95,811 | -6.00(-0.98%) |
Nov 14, 2018 | 586.40 | 630.60 | 584.40 | 613.20 | 115,960 | +14.80(+2.47%) |
Nov 13, 2018 | 594.00 | 614.00 | 581.60 | 598.40 | 99,768 | +5.40(+0.91%) |
Nov 12, 2018 | 549.20 | 596.80 | 547.20 | 593.00 | 79,839 | +44.60(+8.13%) |
Nov 09, 2018 | 542.60 | 563.20 | 538.00 | 548.40 | 66,660 | +16.40(+3.08%) |
Nov 08, 2018 | 536.20 | 540.60 | 519.80 | 532.00 | 68,082 | -4.60(-0.86%) |
Nov 07, 2018 | 556.40 | 556.80 | 535.40 | 536.60 | 72,134 | -40.80(-7.07%) |
Nov 06, 2018 | 599.40 | 599.40 | 577.40 | 577.40 | 46,501 | -19.40(-3.25%) |
Nov 05, 2018 | 604.60 | 608.80 | 591.00 | 596.80 | 56,676 | -6.40(-1.06%) |
Nov 02, 2018 | 589.20 | 626.60 | 579.80 | 603.20 | 99,195 | +4.00(+0.67%) |
Nov 01, 2018 | 619.60 | 630.40 | 597.80 | 599.20 | 76,626 | -19.80(-3.20%) |
Oct 31, 2018 | 625.80 | 635.20 | 608.00 | 619.00 | 99,253 | -20.80(-3.25%) |
Oct 30, 2018 | 667.60 | 673.80 | 636.80 | 639.80 | 122,476 | -22.60(-3.41%) |
Oct 29, 2018 | 636.40 | 694.40 | 625.19 | 662.40 | 156,476 | +0.80(+0.12%) |
Oct 26, 2018 | 665.40 | 685.80 | 637.00 | 661.60 | 244,085 | +38.40(+6.16%) |
Oct 25, 2018 | 631.60 | 650.00 | 610.60 | 623.20 | 148,130 | -20.80(-3.23%) |
Oct 24, 2018 | 587.20 | 649.80 | 583.80 | 644.00 | 167,159 | +52.60(+8.89%) |
Oct 23, 2018 | 618.00 | 635.00 | 579.80 | 591.40 | 204,724 | +22.60(+3.97%) |
Oct 22, 2018 | 560.40 | 593.20 | 559.40 | 568.80 | 122,263 | +3.60(+0.64%) |
Oct 19, 2018 | 564.20 | 584.00 | 550.60 | 565.20 | 133,985 | -5.40(-0.95%) |
Oct 18, 2018 | 540.00 | 589.40 | 540.00 | 570.60 | 232,759 | +35.80(+6.69%) |
Oct 17, 2018 | 526.60 | 564.80 | 526.40 | 534.80 | 162,370 | +6.00(+1.13%) |
Oct 16, 2018 | 550.40 | 556.20 | 526.00 | 528.80 | 169,532 | -39.40(-6.93%) |
Oct 15, 2018 | 574.40 | 587.20 | 554.00 | 568.20 | 214,163 | +8.00(+1.43%) |
Oct 12, 2018 | 550.00 | 615.20 | 548.60 | 560.20 | 333,725 | -48.40(-7.95%) |
Oct 11, 2018 | 552.00 | 634.80 | 537.60 | 608.60 | 561,238 | +49.80(+8.91%) |
Oct 10, 2018 | 488.80 | 565.80 | 488.60 | 558.80 | 357,440 | +78.40(+16.32%) |
Oct 09, 2018 | 484.00 | 490.80 | 467.00 | 480.40 | 168,763 | +8.60(+1.82%) |
Oct 08, 2018 | 480.00 | 502.80 | 469.00 | 471.80 | 197,510 | +5.00(+1.07%) |
Oct 05, 2018 | 452.40 | 493.00 | 444.60 | 466.80 | 261,610 | +9.40(+2.06%) |
Oct 04, 2018 | 438.60 | 475.00 | 438.60 | 457.40 | 183,048 | +26.60(+6.17%) |
Oct 03, 2018 | 429.20 | 437.00 | 428.40 | 430.80 | 67,347 | -4.20(-0.97%) |
Oct 02, 2018 | 435.20 | 439.20 | 429.80 | 435.00 | 48,909 | +0.80(+0.18%) |
Oct 01, 2018 | 428.00 | 440.20 | 425.40 | 434.20 | 66,788 | -4.60(-1.05%) |
Sep 28, 2018 | 445.20 | 447.00 | 438.80 | 438.80 | 61,320 | -0.80(-0.18%) |
Sep 27, 2018 | 442.20 | 443.60 | 436.60 | 439.60 | 57,827 | -8.00(-1.79%) |
Sep 26, 2018 | 438.40 | 451.60 | 433.40 | 447.60 | 94,278 | +4.40(+0.99%) |
Sep 25, 2018 | 434.00 | 445.00 | 432.00 | 443.20 | 47,130 | +3.80(+0.86%) |
Sep 24, 2018 | 442.00 | 450.40 | 438.00 | 439.40 | 75,318 | +0.00(+0.00%) |
Sep 21, 2018 | 437.80 | 441.00 | 432.80 | 439.40 | 78,385 | +0.40(+0.09%) |
Sep 20, 2018 | 439.60 | 441.40 | 435.00 | 439.00 | 100,892 | -7.00(-1.57%) |
Sep 19, 2018 | 449.60 | 449.60 | 442.20 | 446.00 | 90,487 | -10.00(-2.19%) |
Sep 18, 2018 | 460.20 | 463.20 | 452.80 | 456.00 | 66,448 | -7.40(-1.60%) |
Sep 17, 2018 | 450.20 | 465.00 | 448.20 | 463.40 | 114,648 | +12.40(+2.75%) |
Sep 14, 2018 | 457.20 | 462.20 | 449.80 | 451.00 | 79,185 | -8.80(-1.91%) |
Sep 13, 2018 | 463.40 | 464.20 | 459.20 | 459.80 | 78,691 | -13.80(-2.91%) |
Sep 12, 2018 | 478.40 | 481.00 | 470.40 | 473.60 | 83,791 | -5.60(-1.17%) |
Sep 11, 2018 | 500.60 | 503.40 | 478.60 | 479.20 | 89,827 | -15.40(-3.11%) |
Sep 10, 2018 | 498.40 | 500.40 | 491.00 | 494.60 | 56,500 | -14.00(-2.75%) |
Sep 07, 2018 | 510.20 | 516.40 | 499.20 | 508.60 | 108,280 | +8.40(+1.68%) |
Sep 06, 2018 | 485.80 | 510.20 | 484.00 | 500.20 | 113,608 | +15.00(+3.09%) |
Sep 05, 2018 | 486.20 | 498.80 | 482.07 | 485.20 | 77,100 | +4.20(+0.87%) |