Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 740.00 | 757.66 | 730.00 | 744.50 | 77 | -0.60(-0.08%) |
May 30, 2018 | 740.10 | 757.81 | 740.00 | 745.10 | 46 | -2.96(-0.40%) |
May 29, 2018 | 742.00 | 780.00 | 740.00 | 748.06 | 112 | -24.04(-3.11%) |
May 25, 2018 | 772.10 | 772.10 | 772.10 | 0 | +12.10(+1.59%) | |
May 24, 2018 | 762.30 | 780.00 | 760.00 | 760.00 | 24 | -10.00(-1.30%) |
May 23, 2018 | 781.20 | 810.00 | 761.00 | 770.00 | 100 | -3.90(-0.50%) |
May 22, 2018 | 770.00 | 795.00 | 765.00 | 773.90 | 38 | +3.80(+0.49%) |
May 21, 2018 | 760.00 | 798.00 | 760.00 | 770.10 | 28 | +0.10(+0.01%) |
May 18, 2018 | 760.00 | 773.80 | 760.00 | 770.00 | 23 | -10.00(-1.28%) |
May 17, 2018 | 765.50 | 809.90 | 760.00 | 780.00 | 106 | +15.00(+1.96%) |
May 16, 2018 | 765.10 | 769.00 | 740.00 | 765.00 | 104 | -5.10(-0.66%) |
May 15, 2018 | 765.40 | 780.60 | 762.60 | 770.10 | 27 | -19.44(-2.46%) |
May 14, 2018 | 780.00 | 790.00 | 765.40 | 789.54 | 61 | -20.46(-2.53%) |
May 11, 2018 | 781.39 | 810.00 | 771.10 | 810.00 | 79 | +11.40(+1.43%) |
May 10, 2018 | 781.01 | 800.00 | 780.80 | 798.60 | 31 | -16.70(-2.05%) |
May 09, 2018 | 832.50 | 917.00 | 790.00 | 815.30 | 515 | +45.40(+5.90%) |
May 08, 2018 | 790.00 | 790.00 | 760.30 | 769.90 | 16 | -6.10(-0.79%) |
May 07, 2018 | 769.00 | 776.00 | 749.00 | 776.00 | 52 | +4.60(+0.60%) |
May 04, 2018 | 750.00 | 773.00 | 750.00 | 771.40 | 55 | +1.40(+0.18%) |
May 03, 2018 | 790.00 | 790.00 | 758.00 | 770.00 | 46 | +2.20(+0.29%) |
May 02, 2018 | 772.90 | 778.90 | 753.18 | 767.80 | 36 | +7.80(+1.03%) |
May 01, 2018 | 780.10 | 784.55 | 760.00 | 760.00 | 63 | -29.60(-3.75%) |
Apr 30, 2018 | 799.90 | 813.50 | 760.10 | 789.60 | 40 | -10.20(-1.28%) |
Apr 27, 2018 | 803.10 | 822.60 | 760.00 | 799.80 | 185 | -10.20(-1.26%) |
Apr 26, 2018 | 804.90 | 828.80 | 780.00 | 810.00 | 87 | +14.00(+1.76%) |
Apr 25, 2018 | 810.80 | 820.00 | 796.00 | 796.00 | 50 | -14.60(-1.80%) |
Apr 24, 2018 | 810.00 | 826.10 | 810.00 | 810.60 | 47 | -15.50(-1.88%) |
Apr 23, 2018 | 820.00 | 828.80 | 810.70 | 826.10 | 37 | +6.20(+0.76%) |
Apr 20, 2018 | 834.70 | 834.70 | 796.00 | 819.90 | 83 | +24.90(+3.13%) |
Apr 19, 2018 | 800.00 | 900.00 | 780.10 | 795.00 | 853 | +13.00(+1.66%) |
Apr 18, 2018 | 750.20 | 800.00 | 750.20 | 782.00 | 101 | +36.90(+4.95%) |
Apr 17, 2018 | 745.20 | 750.00 | 745.10 | 745.10 | 44 | -4.90(-0.65%) |
Apr 16, 2018 | 740.00 | 750.00 | 730.00 | 750.00 | 40 | +8.70(+1.17%) |
Apr 13, 2018 | 740.30 | 750.00 | 740.00 | 741.30 | 53 | -18.60(-2.45%) |
Apr 12, 2018 | 755.00 | 787.00 | 740.00 | 759.90 | 85 | -13.90(-1.80%) |
Apr 11, 2018 | 740.00 | 795.30 | 740.00 | 773.80 | 179 | +43.80(+6.00%) |
Apr 10, 2018 | 724.70 | 740.90 | 721.00 | 730.00 | 98 | +12.00(+1.67%) |
Apr 09, 2018 | 742.10 | 742.10 | 718.00 | 718.00 | 89 | -12.20(-1.67%) |
Apr 06, 2018 | 755.20 | 766.90 | 730.00 | 730.20 | 109 | -25.60(-3.39%) |
Apr 05, 2018 | 750.23 | 766.90 | 749.00 | 755.80 | 54 | -11.70(-1.52%) |
Apr 04, 2018 | 761.40 | 780.10 | 748.40 | 767.50 | 57 | -2.50(-0.32%) |
Apr 03, 2018 | 796.20 | 797.00 | 730.00 | 770.00 | 240 | -20.00(-2.53%) |
Apr 02, 2018 | 750.00 | 800.00 | 750.00 | 790.00 | 122 | +49.00(+6.61%) |
Mar 29, 2018 | 741.00 | 741.00 | 741.00 | 0 | -99.20(-11.81%) | |
Mar 28, 2018 | 875.50 | 875.50 | 840.00 | 840.20 | 130 | -4.00(-0.47%) |
Mar 27, 2018 | 828.90 | 888.00 | 823.20 | 844.20 | 182 | +5.60(+0.67%) |
Mar 26, 2018 | 901.80 | 915.00 | 830.00 | 838.60 | 367 | -63.20(-7.01%) |
Mar 23, 2018 | 895.70 | 938.90 | 890.40 | 901.80 | 257 | +11.80(+1.33%) |
Mar 22, 2018 | 925.00 | 927.00 | 881.00 | 890.00 | 281 | -37.90(-4.08%) |
Mar 21, 2018 | 932.20 | 940.00 | 900.00 | 927.90 | 377 | -7.10(-0.76%) |
Mar 20, 2018 | 931.00 | 969.00 | 930.00 | 935.00 | 162 | +10.00(+1.08%) |
Mar 19, 2018 | 1010 | 1019 | 913.00 | 925.00 | 420 | -75.00(-7.50%) |
Mar 16, 2018 | 1020 | 1040 | 971.00 | 1000 | 369 | -25.00(-2.44%) |
Mar 15, 2018 | 1030 | 1040 | 1010 | 1025 | 354 | +15.00(+1.49%) |
Mar 14, 2018 | 1020 | 1050 | 1010 | 1010 | 225 | -10.00(-0.98%) |
Mar 13, 2018 | 1030 | 1059 | 1020 | 1020 | 265 | -23.40(-2.24%) |
Mar 12, 2018 | 1040 | 1070 | 1010 | 1043 | 441 | -16.60(-1.57%) |
Mar 09, 2018 | 1170 | 1170 | 1030 | 1060 | 1,162 | -80.00(-7.02%) |
Mar 08, 2018 | 1050 | 1140 | 1040 | 1140 | 659 | +120.00(+11.76%) |
Mar 07, 2018 | 1020 | 1080 | 1013 | 1020 | 373 | +0.00(+0.00%) |
Mar 06, 2018 | 1000 | 1020 | 996.00 | 1020 | 191 | +10.00(+0.99%) |
Mar 05, 2018 | 1000 | 1010 | 980.00 | 1010 | 211 | +1.70(+0.17%) |
Mar 02, 2018 | 998.80 | 1010 | 960.10 | 1008 | 89 | +18.30(+1.85%) |