Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 609.45 | 624.75 | 596.70 | 604.35 | 10 | -20.40(-3.27%) |
Sep 27, 2018 | 627.30 | 650.25 | 624.75 | 624.75 | 13 | -10.20(-1.61%) |
Sep 26, 2018 | 624.75 | 634.95 | 617.10 | 634.95 | 7 | +25.50(+4.18%) |
Sep 25, 2018 | 614.55 | 642.60 | 609.45 | 609.45 | 70 | -33.15(-5.16%) |
Sep 24, 2018 | 604.35 | 647.70 | 604.35 | 642.60 | 9 | +38.76(+6.42%) |
Sep 21, 2018 | 596.70 | 607.41 | 592.88 | 603.84 | 45 | +7.14(+1.20%) |
Sep 20, 2018 | 582.01 | 637.50 | 582.01 | 596.70 | 96 | +2.55(+0.43%) |
Sep 19, 2018 | 614.55 | 627.30 | 591.60 | 594.15 | 72 | -17.85(-2.92%) |
Sep 18, 2018 | 628.73 | 628.73 | 608.79 | 612.00 | 9 | +8.01(+1.33%) |
Sep 17, 2018 | 622.20 | 622.20 | 602.13 | 603.99 | 21 | -23.31(-3.72%) |
Sep 14, 2018 | 650.25 | 650.25 | 627.30 | 627.30 | 11 | -5.99(-0.95%) |
Sep 13, 2018 | 624.75 | 647.70 | 612.00 | 633.29 | 4 | +21.16(+3.46%) |
Sep 12, 2018 | 635.97 | 637.50 | 612.00 | 612.13 | 16 | -25.37(-3.98%) |
Sep 11, 2018 | 640.05 | 640.05 | 637.50 | 637.50 | 17 | -8.92(-1.38%) |
Sep 10, 2018 | 650.25 | 655.43 | 637.50 | 646.42 | 74 | -3.83(-0.59%) |
Sep 07, 2018 | 663.00 | 663.00 | 650.25 | 650.25 | 16 | -28.05(-4.14%) |
Sep 06, 2018 | 678.30 | 678.81 | 675.75 | 678.30 | 48 | -10.20(-1.48%) |
Sep 05, 2018 | 688.50 | 688.50 | 681.90 | 688.50 | 52 | -7.65(-1.10%) |
Sep 04, 2018 | 710.30 | 710.30 | 688.50 | 696.15 | 20 | -28.05(-3.87%) |
Aug 31, 2018 | 724.20 | 724.20 | 724.20 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 703.80 | 725.75 | 703.80 | 724.20 | 28 | +10.20(+1.43%) |
Aug 29, 2018 | 706.35 | 724.20 | 703.80 | 714.00 | 16 | +10.20(+1.45%) |
Aug 28, 2018 | 693.60 | 765.00 | 693.60 | 703.80 | 59 | +5.56(+0.80%) |
Aug 27, 2018 | 694.11 | 717.90 | 694.11 | 698.24 | 23 | +9.74(+1.41%) |
Aug 24, 2018 | 663.00 | 697.68 | 651.52 | 688.50 | 23 | -17.24(-2.44%) |
Aug 23, 2018 | 678.94 | 714.00 | 678.94 | 705.74 | 14 | +17.24(+2.50%) |
Aug 22, 2018 | 650.25 | 693.60 | 647.70 | 688.50 | 20 | +10.20(+1.50%) |
Aug 21, 2018 | 675.75 | 688.50 | 671.92 | 678.30 | 35 | -2.55(-0.37%) |
Aug 20, 2018 | 683.40 | 693.60 | 675.75 | 680.85 | 36 | -2.55(-0.37%) |
Aug 17, 2018 | 683.40 | 683.40 | 678.30 | 683.40 | 3 | +0.00(+0.00%) |
Aug 16, 2018 | 708.90 | 708.90 | 680.88 | 683.40 | 17 | -33.15(-4.63%) |
Aug 15, 2018 | 680.85 | 716.55 | 678.30 | 716.55 | 16 | +35.70(+5.24%) |
Aug 14, 2018 | 678.30 | 716.55 | 678.30 | 680.85 | 14 | -11.60(-1.68%) |
Aug 13, 2018 | 673.20 | 721.65 | 673.20 | 692.45 | 7 | -4.97(-0.71%) |
Aug 10, 2018 | 678.30 | 714.00 | 678.30 | 697.42 | 47 | +8.92(+1.30%) |
Aug 09, 2018 | 716.55 | 731.60 | 688.50 | 688.50 | 60 | +0.00(+0.00%) |
Aug 08, 2018 | 711.45 | 715.53 | 688.50 | 688.50 | 44 | -33.15(-4.59%) |
Aug 07, 2018 | 742.05 | 749.70 | 721.65 | 721.65 | 11 | -2.55(-0.35%) |
Aug 06, 2018 | 752.25 | 752.25 | 714.00 | 724.20 | 13 | -28.05(-3.73%) |
Aug 03, 2018 | 757.35 | 759.90 | 742.05 | 752.25 | 6 | +7.65(+1.03%) |
Aug 02, 2018 | 754.80 | 754.80 | 721.65 | 744.60 | 55 | +14.79(+2.03%) |
Aug 01, 2018 | 716.55 | 754.80 | 716.55 | 729.81 | 33 | -22.44(-2.98%) |
Jul 31, 2018 | 739.50 | 780.30 | 721.65 | 752.25 | 170 | +36.47(+5.09%) |
Jul 30, 2018 | 706.35 | 715.78 | 697.42 | 715.78 | 79 | +11.99(+1.70%) |
Jul 27, 2018 | 709.92 | 710.17 | 693.60 | 703.80 | 65 | -12.75(-1.78%) |
Jul 26, 2018 | 696.15 | 730.32 | 680.85 | 716.55 | 150 | +20.40(+2.93%) |
Jul 25, 2018 | 668.10 | 696.15 | 668.10 | 696.15 | 239 | +33.15(+5.00%) |
Jul 24, 2018 | 670.65 | 670.65 | 657.90 | 663.00 | 147 | -8.92(-1.33%) |
Jul 23, 2018 | 706.35 | 707.27 | 669.15 | 671.92 | 30 | -24.23(-3.48%) |
Jul 20, 2018 | 701.25 | 715.33 | 688.50 | 696.15 | 50 | -5.10(-0.73%) |
Jul 19, 2018 | 714.00 | 714.00 | 701.25 | 701.25 | 112 | -12.75(-1.79%) |
Jul 18, 2018 | 703.83 | 747.15 | 691.30 | 714.00 | 84 | -2.55(-0.36%) |
Jul 17, 2018 | 714.00 | 745.93 | 714.00 | 716.55 | 50 | -2.55(-0.35%) |
Jul 16, 2018 | 787.95 | 787.95 | 719.10 | 719.10 | 214 | -79.05(-9.90%) |
Jul 13, 2018 | 798.15 | 806.41 | 777.75 | 798.15 | 118 | -10.20(-1.26%) |
Jul 12, 2018 | 823.65 | 836.40 | 787.95 | 808.35 | 262 | -45.90(-5.37%) |
Jul 11, 2018 | 731.85 | 854.25 | 729.30 | 854.25 | 390 | +38.25(+4.69%) |
Jul 10, 2018 | 859.35 | 867.00 | 742.05 | 816.00 | 1,005 | -38.25(-4.48%) |
Jul 09, 2018 | 1084 | 1250 | 795.60 | 854.25 | 18,062 | +291.98(+51.93%) |
Jul 06, 2018 | 571.20 | 571.20 | 562.27 | 562.27 | 3 | -1.27(-0.23%) |
Jul 05, 2018 | 548.28 | 566.10 | 548.28 | 563.55 | 1 | +10.20(+1.84%) |
Jul 03, 2018 | 553.35 | 553.35 | 553.35 | 0 | +28.05(+5.34%) |