Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 500.40 | 518.40 | 498.60 | 502.20 | 15,190 | +1.80(+0.36%) |
Feb 27, 2018 | 536.40 | 538.02 | 498.78 | 500.40 | 37,732 | -34.20(-6.40%) |
Feb 26, 2018 | 558.00 | 563.33 | 531.00 | 534.60 | 23,949 | -23.40(-4.19%) |
Feb 23, 2018 | 592.20 | 593.98 | 549.00 | 558.00 | 54,019 | -37.80(-6.34%) |
Feb 22, 2018 | 595.80 | 8,620 | +7.20(+1.22%) | |||
Feb 21, 2018 | 628.20 | 628.20 | 580.50 | 588.60 | 15,438 | -21.60(-3.54%) |
Feb 20, 2018 | 648.00 | 651.60 | 610.20 | 610.20 | 18,190 | -30.60(-4.78%) |
Feb 16, 2018 | 640.80 | 640.80 | 640.80 | 0 | +45.00(+7.55%) | |
Feb 15, 2018 | 635.40 | 635.40 | 585.00 | 595.80 | 15,853 | -28.80(-4.61%) |
Feb 14, 2018 | 621.00 | 639.00 | 603.00 | 624.60 | 17,784 | +21.60(+3.58%) |
Feb 13, 2018 | 658.80 | 756.00 | 588.62 | 603.00 | 84,484 | +0.00(+0.00%) |
Feb 12, 2018 | 613.80 | 621.00 | 594.00 | 603.00 | 19,330 | +16.20(+2.76%) |
Feb 09, 2018 | 651.60 | 655.20 | 559.80 | 586.80 | 28,658 | -79.20(-11.89%) |
Feb 08, 2018 | 601.20 | 669.60 | 585.00 | 666.00 | 45,582 | +90.00(+15.62%) |
Feb 07, 2018 | 561.60 | 567.00 | 561.60 | 576.00 | 14,768 | +14.40(+2.56%) |
Feb 06, 2018 | 549.00 | 567.00 | 545.40 | 561.60 | 10,630 | +9.00(+1.63%) |
Feb 05, 2018 | 567.00 | 568.80 | 554.40 | 552.60 | 16,929 | +5.40(+0.99%) |
Feb 02, 2018 | 570.60 | 583.20 | 545.40 | 547.20 | 33,195 | +3.60(+0.66%) |
Feb 01, 2018 | 538.20 | 556.70 | 531.00 | 543.60 | 4,865 | +5.40(+1.00%) |
Jan 31, 2018 | 556.20 | 556.20 | 534.60 | 538.20 | 12,340 | -10.80(-1.97%) |
Jan 30, 2018 | 554.40 | 556.16 | 554.40 | 549.00 | 5,335 | -12.60(-2.24%) |
Jan 29, 2018 | 559.80 | 563.40 | 552.60 | 561.60 | 7,337 | +5.40(+0.97%) |
Jan 26, 2018 | 554.40 | 561.60 | 547.20 | 556.20 | 5,669 | +7.20(+1.31%) |
Jan 25, 2018 | 558.00 | 575.10 | 549.00 | 549.00 | 10,489 | -5.40(-0.97%) |
Jan 24, 2018 | 576.00 | 581.26 | 549.00 | 554.40 | 6,921 | -21.60(-3.75%) |
Jan 23, 2018 | 577.80 | 577.80 | 561.60 | 576.00 | 5,590 | -1.80(-0.31%) |
Jan 22, 2018 | 549.00 | 585.00 | 540.00 | 577.80 | 10,396 | +27.00(+4.90%) |
Jan 19, 2018 | 576.00 | 588.60 | 543.60 | 550.80 | 15,033 | -25.20(-4.38%) |
Jan 18, 2018 | 574.20 | 603.00 | 567.00 | 576.00 | 10,383 | +7.20(+1.27%) |
Jan 17, 2018 | 576.00 | 579.60 | 558.00 | 568.80 | 7,387 | -3.60(-0.63%) |
Jan 16, 2018 | 615.60 | 615.60 | 567.00 | 572.40 | 11,343 | -41.40(-6.74%) |
Jan 12, 2018 | 613.80 | 613.80 | 613.80 | 0 | -21.60(-3.40%) | |
Jan 11, 2018 | 612.00 | 640.80 | 612.00 | 635.40 | 6,891 | +23.40(+3.82%) |
Jan 10, 2018 | 610.20 | 633.60 | 600.30 | 612.00 | 8,639 | -14.40(-2.30%) |
Jan 09, 2018 | 666.00 | 670.50 | 626.40 | 626.40 | 8,596 | -41.40(-6.20%) |
Jan 08, 2018 | 702.00 | 702.00 | 655.20 | 667.80 | 8,567 | -36.00(-5.12%) |
Jan 05, 2018 | 716.40 | 730.80 | 703.80 | 703.80 | 6,268 | -14.40(-2.01%) |
Jan 04, 2018 | 738.00 | 743.42 | 703.80 | 718.20 | 11,194 | -19.80(-2.68%) |
Jan 03, 2018 | 747.00 | 750.60 | 724.50 | 738.00 | 6,608 | -5.40(-0.73%) |
Jan 02, 2018 | 730.80 | 748.80 | 729.00 | 743.40 | 5,414 | +18.00(+2.48%) |
Dec 29, 2017 | 725.40 | 725.40 | 725.40 | 0 | -46.80(-6.06%) | |
Dec 28, 2017 | 759.60 | 783.00 | 757.80 | 772.20 | 6,798 | +14.40(+1.90%) |
Dec 27, 2017 | 745.20 | 781.20 | 739.80 | 757.80 | 8,527 | +12.60(+1.69%) |
Dec 26, 2017 | 727.20 | 759.60 | 721.80 | 745.20 | 4,868 | +18.00(+2.48%) |
Dec 22, 2017 | 727.20 | 751.50 | 721.80 | 727.20 | 7,430 | +0.00(+0.00%) |
Dec 21, 2017 | 792.00 | 799.20 | 720.00 | 727.20 | 14,882 | -66.60(-8.39%) |
Dec 20, 2017 | 810.00 | 820.76 | 793.80 | 793.80 | 8,093 | -7.20(-0.90%) |
Dec 19, 2017 | 775.80 | 819.00 | 766.80 | 801.00 | 12,069 | +27.00(+3.49%) |
Dec 18, 2017 | 772.20 | 774.00 | 756.00 | 774.00 | 10,914 | +14.40(+1.90%) |
Dec 15, 2017 | 759.60 | 780.30 | 756.00 | 759.60 | 10,313 | +1.80(+0.24%) |
Dec 14, 2017 | 748.80 | 772.20 | 723.60 | 757.80 | 19,613 | +43.20(+6.05%) |
Dec 13, 2017 | 711.00 | 721.80 | 685.80 | 714.60 | 12,716 | -1.80(-0.25%) |
Dec 12, 2017 | 712.80 | 718.20 | 698.40 | 716.40 | 9,438 | +23.40(+3.38%) |
Dec 11, 2017 | 693.90 | 707.40 | 685.98 | 693.00 | 9,340 | +1.80(+0.26%) |
Dec 08, 2017 | 686.70 | 691.20 | 676.80 | 691.20 | 7,234 | +10.80(+1.59%) |
Dec 07, 2017 | 682.20 | 691.20 | 666.00 | 680.40 | 9,380 | +7.20(+1.07%) |
Dec 06, 2017 | 660.60 | 685.80 | 648.00 | 673.20 | 7,158 | -3.60(-0.53%) |
Dec 05, 2017 | 693.00 | 694.80 | 630.00 | 676.80 | 17,127 | +0.00(+0.00%) |
Dec 04, 2017 | 581.40 | 617.58 | 676.80 | 64,238 | +95.40(+16.41%) |