Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 877.64 | 877.64 | 840.32 | 860.76 | 34 | -11.25(-1.29%) |
Apr 27, 2018 | 849.51 | 875.76 | 847.82 | 872.01 | 32 | +11.25(+1.31%) |
Apr 26, 2018 | 855.13 | 875.76 | 841.07 | 860.76 | 88 | -5.62(-0.65%) |
Apr 25, 2018 | 849.51 | 866.38 | 843.88 | 866.38 | 130 | -1.88(-0.22%) |
Apr 24, 2018 | 868.26 | 877.64 | 866.38 | 868.26 | 18 | -13.13(-1.49%) |
Apr 23, 2018 | 879.51 | 881.39 | 858.10 | 881.39 | 63 | +0.00(+0.00%) |
Apr 20, 2018 | 867.85 | 886.13 | 857.03 | 881.39 | 24 | +3.75(+0.43%) |
Apr 19, 2018 | 879.51 | 881.39 | 873.89 | 877.64 | 16 | +3.75(+0.43%) |
Apr 18, 2018 | 864.51 | 909.14 | 864.51 | 873.89 | 30 | +1.88(+0.22%) |
Apr 17, 2018 | 873.89 | 902.77 | 862.63 | 872.01 | 116 | -26.25(-2.92%) |
Apr 16, 2018 | 879.49 | 898.26 | 872.01 | 898.26 | 113 | +18.94(+2.15%) |
Apr 13, 2018 | 864.70 | 879.33 | 862.63 | 879.33 | 38 | +12.94(+1.49%) |
Apr 12, 2018 | 858.88 | 881.39 | 858.88 | 866.38 | 59 | +11.25(+1.32%) |
Apr 11, 2018 | 883.26 | 883.26 | 853.26 | 855.13 | 13 | -35.63(-4.00%) |
Apr 10, 2018 | 870.14 | 900.14 | 870.14 | 890.76 | 111 | +11.25(+1.28%) |
Apr 09, 2018 | 853.26 | 881.39 | 853.26 | 879.51 | 73 | +28.13(+3.30%) |
Apr 06, 2018 | 855.13 | 855.13 | 845.76 | 851.38 | 5 | -16.88(-1.94%) |
Apr 05, 2018 | 842.01 | 868.26 | 842.01 | 868.26 | 28 | +25.28(+3.00%) |
Apr 04, 2018 | 851.38 | 872.01 | 842.01 | 842.98 | 144 | -8.40(-0.99%) |
Apr 03, 2018 | 840.13 | 871.99 | 838.26 | 851.38 | 88 | +15.00(+1.79%) |
Apr 02, 2018 | 872.01 | 872.01 | 836.38 | 836.38 | 10 | -27.51(-3.18%) |
Mar 29, 2018 | 863.89 | 863.89 | 863.89 | 0 | +1.44(+0.17%) | |
Mar 28, 2018 | 853.26 | 862.62 | 843.88 | 862.45 | 72 | +9.85(+1.15%) |
Mar 27, 2018 | 836.38 | 853.26 | 836.38 | 852.60 | 49 | +14.35(+1.71%) |
Mar 26, 2018 | 853.26 | 900.14 | 810.31 | 838.26 | 190 | -11.25(-1.32%) |
Mar 23, 2018 | 806.38 | 879.42 | 806.38 | 849.51 | 371 | +30.87(+3.77%) |
Mar 22, 2018 | 827.23 | 840.13 | 818.64 | 818.64 | 20 | -23.37(-2.78%) |
Mar 21, 2018 | 829.61 | 843.88 | 764.33 | 842.01 | 248 | +15.00(+1.81%) |
Mar 20, 2018 | 853.26 | 862.45 | 827.00 | 827.00 | 143 | +1.88(+0.23%) |
Mar 19, 2018 | 885.14 | 885.14 | 825.13 | 825.13 | 206 | -63.76(-7.17%) |
Mar 16, 2018 | 858.88 | 899.95 | 836.38 | 888.89 | 610 | +41.26(+4.87%) |
Mar 15, 2018 | 812.00 | 862.63 | 812.00 | 847.63 | 253 | +45.01(+5.61%) |
Mar 14, 2018 | 827.00 | 834.50 | 798.88 | 802.62 | 107 | -28.13(-3.39%) |
Mar 13, 2018 | 832.63 | 842.01 | 825.13 | 830.75 | 92 | -3.75(-0.45%) |
Mar 12, 2018 | 843.88 | 843.88 | 815.75 | 834.50 | 149 | -5.63(-0.67%) |
Mar 09, 2018 | 838.26 | 843.88 | 828.47 | 840.13 | 27 | +1.88(+0.22%) |
Mar 08, 2018 | 853.26 | 857.95 | 838.26 | 838.26 | 76 | -7.50(-0.89%) |
Mar 07, 2018 | 810.13 | 879.51 | 810.13 | 845.76 | 155 | +26.25(+3.20%) |
Mar 06, 2018 | 776.37 | 834.50 | 768.89 | 819.50 | 471 | +41.26(+5.30%) |
Mar 05, 2018 | 739.47 | 785.75 | 712.61 | 778.25 | 875 | +33.77(+4.54%) |
Mar 02, 2018 | 765.12 | 767.00 | 716.38 | 744.47 | 1,112 | +35.61(+5.02%) |
Mar 01, 2018 | 757.62 | 815.75 | 703.24 | 708.86 | 1,429 | -43.13(-5.74%) |
Feb 28, 2018 | 825.13 | 825.13 | 747.27 | 751.99 | 492 | -69.38(-8.45%) |
Feb 27, 2018 | 812.00 | 825.13 | 800.49 | 821.38 | 164 | +3.75(+0.46%) |
Feb 26, 2018 | 821.38 | 825.13 | 798.89 | 817.63 | 78 | +1.88(+0.23%) |
Feb 23, 2018 | 789.50 | 815.75 | 787.62 | 815.75 | 119 | +63.76(+8.48%) |
Feb 22, 2018 | 819.50 | 819.50 | 731.36 | 751.99 | 1,534 | -63.76(-7.82%) |
Feb 21, 2018 | 890.76 | 892.64 | 808.25 | 815.75 | 627 | -63.76(-7.25%) |
Feb 20, 2018 | 913.27 | 918.89 | 862.63 | 879.51 | 353 | -28.13(-3.10%) |
Feb 16, 2018 | 907.64 | 907.64 | 907.64 | 0 | +18.75(+2.11%) | |
Feb 15, 2018 | 928.27 | 950.59 | 873.14 | 888.89 | 198 | -37.51(-4.05%) |
Feb 14, 2018 | 968.78 | 969.53 | 918.89 | 926.39 | 323 | -48.76(-5.00%) |
Feb 13, 2018 | 1011 | 903.03 | 975.15 | 70 | -35.63(-3.52%) | |
Feb 12, 2018 | 1018 | 1018 | 843.88 | 1011 | 19 | +3.28(+0.33%) |
Feb 09, 2018 | 909.46 | 1031 | 909.46 | 1008 | 196 | +105.48(+11.69%) |
Feb 08, 2018 | 937.65 | 992.03 | 902.02 | 902.02 | 117 | -26.25(-2.83%) |
Feb 07, 2018 | 842.01 | 928.27 | 815.94 | 928.27 | 79 | +80.64(+9.51%) |
Feb 06, 2018 | 834.50 | 873.89 | 828.88 | 847.63 | 15 | +2.57(+0.30%) |
Feb 05, 2018 | 864.51 | 864.51 | 834.11 | 845.06 | 22 | -2.57(-0.30%) |
Feb 02, 2018 | 817.63 | 868.45 | 776.37 | 847.63 | 315 | +29.07(+3.55%) |