Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 678.40 | 690.20 | 666.20 | 686.60 | 62,831 | +0.80(+0.12%) |
Apr 27, 2018 | 690.00 | 711.80 | 682.60 | 685.80 | 69,894 | -13.60(-1.94%) |
Apr 26, 2018 | 718.00 | 726.40 | 692.20 | 699.40 | 47,539 | -36.00(-4.90%) |
Apr 25, 2018 | 733.20 | 758.40 | 730.50 | 735.40 | 90,417 | +5.60(+0.77%) |
Apr 24, 2018 | 677.40 | 756.80 | 671.00 | 729.80 | 121,118 | +36.40(+5.25%) |
Apr 23, 2018 | 691.80 | 708.80 | 677.20 | 693.40 | 48,680 | -7.80(-1.11%) |
Apr 20, 2018 | 678.40 | 708.96 | 672.40 | 701.20 | 77,492 | +20.00(+2.94%) |
Apr 19, 2018 | 688.20 | 704.00 | 673.60 | 681.20 | 60,110 | +10.20(+1.52%) |
Apr 18, 2018 | 682.40 | 707.20 | 664.00 | 671.00 | 94,973 | +2.40(+0.36%) |
Apr 17, 2018 | 700.40 | 702.60 | 657.60 | 668.60 | 87,435 | -42.60(-5.99%) |
Apr 16, 2018 | 732.80 | 733.20 | 707.40 | 711.20 | 73,041 | -37.60(-5.02%) |
Apr 13, 2018 | 758.20 | 771.40 | 743.60 | 748.80 | 77,405 | -28.60(-3.68%) |
Apr 12, 2018 | 795.80 | 798.60 | 771.60 | 777.40 | 81,745 | -33.20(-4.10%) |
Apr 11, 2018 | 825.20 | 825.60 | 801.00 | 810.60 | 80,451 | +6.40(+0.80%) |
Apr 10, 2018 | 799.60 | 825.60 | 796.20 | 804.20 | 128,992 | -20.80(-2.52%) |
Apr 09, 2018 | 810.40 | 830.20 | 799.00 | 825.00 | 105,465 | +0.20(+0.02%) |
Apr 06, 2018 | 801.00 | 858.20 | 781.00 | 824.80 | 160,807 | +48.60(+6.26%) |
Apr 05, 2018 | 795.00 | 805.20 | 772.60 | 776.20 | 59,441 | -30.00(-3.72%) |
Apr 04, 2018 | 882.80 | 883.80 | 801.20 | 806.20 | 154,875 | -13.40(-1.63%) |
Apr 03, 2018 | 836.20 | 859.00 | 817.82 | 819.60 | 139,100 | -37.80(-4.41%) |
Apr 02, 2018 | 805.60 | 890.20 | 797.20 | 857.40 | 206,137 | +74.40(+9.50%) |
Mar 29, 2018 | 783.00 | 783.00 | 783.00 | 0 | -60.00(-7.12%) | |
Mar 28, 2018 | 815.20 | 865.20 | 807.60 | 843.00 | 217,130 | +18.00(+2.18%) |
Mar 27, 2018 | 766.00 | 837.60 | 765.60 | 825.00 | 177,549 | +61.20(+8.01%) |
Mar 26, 2018 | 770.40 | 818.00 | 763.80 | 763.80 | 174,030 | -64.20(-7.75%) |
Mar 23, 2018 | 769.80 | 830.00 | 751.40 | 828.00 | 252,529 | +44.20(+5.64%) |
Mar 22, 2018 | 736.00 | 792.00 | 716.60 | 783.80 | 229,603 | +90.40(+13.04%) |
Mar 21, 2018 | 694.80 | 699.20 | 654.40 | 693.40 | 164,821 | -8.00(-1.14%) |
Mar 20, 2018 | 710.40 | 720.40 | 696.20 | 701.40 | 97,019 | -15.00(-2.09%) |
Mar 19, 2018 | 669.20 | 748.80 | 668.00 | 716.40 | 193,364 | +61.00(+9.31%) |
Mar 16, 2018 | 662.20 | 663.40 | 639.80 | 655.40 | 68,205 | -10.80(-1.62%) |
Mar 15, 2018 | 678.40 | 694.40 | 660.10 | 666.20 | 71,306 | -21.20(-3.08%) |
Mar 14, 2018 | 663.20 | 698.40 | 661.60 | 687.40 | 99,627 | +13.40(+1.99%) |
Mar 13, 2018 | 648.20 | 683.20 | 642.40 | 674.00 | 78,965 | +14.20(+2.15%) |
Mar 12, 2018 | 645.00 | 666.80 | 639.80 | 659.80 | 65,845 | +26.40(+4.17%) |
Mar 09, 2018 | 678.00 | 678.00 | 633.20 | 633.40 | 82,130 | -54.60(-7.94%) |
Mar 08, 2018 | 704.00 | 712.20 | 687.60 | 688.00 | 62,414 | -26.60(-3.72%) |
Mar 07, 2018 | 757.20 | 711.12 | 714.60 | 109,151 | -8.20(-1.13%) | |
Mar 06, 2018 | 712.40 | 748.40 | 712.00 | 722.80 | 93,747 | +5.40(+0.75%) |
Mar 05, 2018 | 765.80 | 766.20 | 712.00 | 717.40 | 136,063 | -35.00(-4.65%) |
Mar 02, 2018 | 821.20 | 839.20 | 744.98 | 752.40 | 150,609 | -31.20(-3.98%) |
Mar 01, 2018 | 732.20 | 817.40 | 725.62 | 783.60 | 221,734 | +49.80(+6.79%) |
Feb 28, 2018 | 682.20 | 735.20 | 680.00 | 733.80 | 121,941 | +31.40(+4.47%) |
Feb 27, 2018 | 652.80 | 710.00 | 644.60 | 702.40 | 137,480 | +60.40(+9.41%) |
Feb 26, 2018 | 652.60 | 661.60 | 640.00 | 642.00 | 89,136 | -27.80(-4.15%) |
Feb 23, 2018 | 708.20 | 713.40 | 669.20 | 669.80 | 108,396 | -55.00(-7.59%) |
Feb 22, 2018 | 740.80 | 724.80 | 122,155 | -12.60(-1.71%) | ||
Feb 21, 2018 | 718.20 | 741.00 | 679.00 | 737.40 | 161,580 | +9.60(+1.32%) |
Feb 20, 2018 | 722.20 | 746.20 | 708.20 | 727.80 | 152,977 | +30.20(+4.33%) |
Feb 16, 2018 | 697.60 | 697.60 | 697.60 | 0 | +9.60(+1.40%) | |
Feb 15, 2018 | 705.40 | 676.40 | 688.00 | 101,127 | -13.60(-1.94%) | |
Feb 14, 2018 | 789.80 | 794.00 | 699.60 | 701.60 | 226,582 | -92.80(-11.68%) |
Feb 13, 2018 | 786.40 | 794.40 | 185,965 | +0.80(+0.10%) | ||
Feb 12, 2018 | 799.80 | 840.00 | 781.00 | 793.60 | 161,140 | -34.60(-4.18%) |
Feb 09, 2018 | 838.20 | 936.80 | 806.04 | 828.20 | 178,965 | -87.20(-9.53%) |
Feb 08, 2018 | 744.60 | 917.20 | 741.60 | 915.40 | 454,703 | +178.00(+24.14%) |
Feb 07, 2018 | 744.80 | 752.00 | 674.00 | 737.40 | 379,344 | +28.00(+3.95%) |
Feb 06, 2018 | 901.60 | 917.20 | 754.00 | 709.40 | 508,488 | +33.80(+5.00%) |
Feb 05, 2018 | 573.80 | 717.80 | 535.40 | 675.60 | 503,760 | +129.40(+23.69%) |
Feb 02, 2018 | 495.40 | 556.00 | 495.40 | 546.20 | 383,995 | +65.40(+13.60%) |