Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 599.20 | 599.20 | 574.00 | 585.20 | 80 | +7.73(+1.34%) |
Jun 28, 2018 | 582.40 | 593.60 | 571.20 | 577.47 | 90 | -2.13(-0.37%) |
Jun 27, 2018 | 588.00 | 607.60 | 570.08 | 579.60 | 74 | -8.40(-1.43%) |
Jun 26, 2018 | 588.00 | 603.06 | 574.00 | 588.00 | 51 | +8.40(+1.45%) |
Jun 25, 2018 | 593.60 | 593.63 | 571.20 | 579.60 | 171 | -19.60(-3.27%) |
Jun 22, 2018 | 616.00 | 627.20 | 579.60 | 599.20 | 176 | -28.00(-4.46%) |
Jun 21, 2018 | 626.70 | 630.00 | 602.00 | 627.20 | 75 | +11.20(+1.82%) |
Jun 20, 2018 | 616.00 | 638.90 | 588.00 | 616.00 | 183 | +8.40(+1.38%) |
Jun 19, 2018 | 588.00 | 613.20 | 588.00 | 607.60 | 200 | +14.00(+2.36%) |
Jun 18, 2018 | 644.00 | 645.96 | 562.80 | 593.60 | 286 | -44.80(-7.02%) |
Jun 15, 2018 | 658.00 | 624.40 | 638.40 | 90 | -19.60(-2.98%) | |
Jun 14, 2018 | 638.40 | 677.60 | 620.79 | 658.00 | 70 | +22.40(+3.52%) |
Jun 13, 2018 | 674.80 | 674.80 | 635.60 | 635.60 | 47 | -14.00(-2.16%) |
Jun 12, 2018 | 652.40 | 686.00 | 649.60 | 649.60 | 151 | +0.00(+0.00%) |
Jun 11, 2018 | 674.80 | 702.77 | 649.60 | 649.60 | 171 | -36.40(-5.31%) |
Jun 08, 2018 | 641.20 | 691.60 | 638.68 | 686.00 | 548 | +44.80(+6.99%) |
Jun 07, 2018 | 641.20 | 643.66 | 635.63 | 641.20 | 59 | +2.80(+0.44%) |
Jun 06, 2018 | 649.60 | 649.60 | 635.10 | 638.40 | 106 | -5.60(-0.87%) |
Jun 05, 2018 | 635.60 | 658.00 | 634.34 | 644.00 | 196 | +14.00(+2.22%) |
Jun 04, 2018 | 638.40 | 672.00 | 630.00 | 630.00 | 318 | -8.40(-1.32%) |
Jun 01, 2018 | 621.60 | 638.40 | 613.20 | 638.40 | 191 | +16.80(+2.70%) |
May 31, 2018 | 604.80 | 621.60 | 591.22 | 621.60 | 58 | +14.00(+2.30%) |
May 30, 2018 | 599.20 | 616.00 | 593.63 | 607.60 | 90 | +9.80(+1.64%) |
May 29, 2018 | 607.60 | 607.60 | 595.00 | 597.80 | 51 | -9.80(-1.61%) |
May 25, 2018 | 607.60 | 607.60 | 607.60 | 0 | +8.40(+1.40%) | |
May 24, 2018 | 596.40 | 610.40 | 579.88 | 599.20 | 316 | +8.40(+1.42%) |
May 23, 2018 | 582.40 | 596.40 | 582.40 | 590.80 | 95 | +2.80(+0.48%) |
May 22, 2018 | 604.80 | 610.40 | 585.20 | 588.00 | 291 | -21.00(-3.45%) |
May 21, 2018 | 635.60 | 641.20 | 590.80 | 609.00 | 295 | -23.80(-3.76%) |
May 18, 2018 | 607.60 | 632.80 | 599.20 | 632.80 | 338 | +25.20(+4.15%) |
May 17, 2018 | 576.80 | 624.12 | 576.80 | 607.60 | 588 | +33.60(+5.85%) |
May 16, 2018 | 630.00 | 655.20 | 532.14 | 574.00 | 2,733 | -168.00(-22.64%) |
May 15, 2018 | 716.80 | 742.00 | 716.80 | 742.00 | 85 | +22.40(+3.11%) |
May 14, 2018 | 733.60 | 749.25 | 714.00 | 719.60 | 112 | -14.00(-1.91%) |
May 11, 2018 | 767.20 | 767.20 | 732.28 | 733.60 | 161 | -28.00(-3.68%) |
May 10, 2018 | 747.60 | 764.40 | 739.20 | 761.60 | 105 | +5.60(+0.74%) |
May 09, 2018 | 767.20 | 767.20 | 750.43 | 756.00 | 39 | -11.20(-1.46%) |
May 08, 2018 | 764.40 | 767.20 | 736.40 | 767.20 | 65 | +8.40(+1.11%) |
May 07, 2018 | 756.00 | 770.00 | 748.80 | 758.80 | 96 | +2.80(+0.37%) |
May 04, 2018 | 744.80 | 767.20 | 744.80 | 756.00 | 64 | +0.00(+0.00%) |
May 03, 2018 | 778.40 | 778.40 | 742.00 | 756.00 | 169 | -28.00(-3.57%) |
May 02, 2018 | 787.58 | 795.20 | 763.14 | 784.00 | 87 | -2.80(-0.36%) |
May 01, 2018 | 786.80 | 789.60 | 772.80 | 786.80 | 34 | +0.00(+0.00%) |
Apr 30, 2018 | 761.60 | 798.00 | 761.60 | 786.80 | 101 | +28.00(+3.69%) |
Apr 27, 2018 | 772.80 | 773.64 | 758.80 | 758.80 | 101 | -8.40(-1.09%) |
Apr 26, 2018 | 770.00 | 770.00 | 758.80 | 767.20 | 77 | -2.80(-0.36%) |
Apr 25, 2018 | 778.40 | 785.40 | 770.00 | 770.00 | 112 | -25.20(-3.17%) |
Apr 24, 2018 | 798.00 | 798.00 | 784.03 | 795.20 | 116 | +0.00(+0.00%) |
Apr 23, 2018 | 789.60 | 798.00 | 787.08 | 795.20 | 69 | +0.00(+0.00%) |
Apr 20, 2018 | 800.80 | 800.80 | 772.80 | 795.20 | 64 | -2.80(-0.35%) |
Apr 19, 2018 | 789.60 | 803.60 | 789.60 | 798.00 | 51 | +8.40(+1.06%) |
Apr 18, 2018 | 792.40 | 800.80 | 784.00 | 789.60 | 43 | +0.00(+0.00%) |
Apr 17, 2018 | 823.20 | 823.20 | 775.60 | 789.60 | 134 | -30.80(-3.75%) |
Apr 16, 2018 | 803.60 | 831.60 | 803.60 | 820.40 | 120 | +16.80(+2.09%) |
Apr 13, 2018 | 803.60 | 820.43 | 772.80 | 803.60 | 121 | +2.80(+0.35%) |
Apr 12, 2018 | 772.80 | 806.40 | 772.80 | 800.80 | 122 | +30.80(+4.00%) |
Apr 11, 2018 | 767.20 | 778.40 | 758.83 | 770.00 | 62 | +2.80(+0.36%) |
Apr 10, 2018 | 770.00 | 778.40 | 761.60 | 767.20 | 85 | -2.80(-0.36%) |
Apr 09, 2018 | 778.40 | 778.40 | 733.60 | 770.00 | 132 | -2.80(-0.36%) |
Apr 06, 2018 | 775.60 | 803.60 | 772.80 | 772.80 | 102 | -11.20(-1.43%) |
Apr 05, 2018 | 764.40 | 800.80 | 764.40 | 784.00 | 91 | +22.40(+2.94%) |
Apr 04, 2018 | 758.80 | 767.20 | 742.03 | 761.60 | 146 | +0.00(+0.00%) |
Apr 03, 2018 | 772.80 | 812.00 | 756.36 | 761.60 | 114 | -13.50(-1.74%) |