Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 800.80 | 800.80 | 800.80 | 0 | -19.60(-2.39%) | |
Mar 28, 2018 | 809.20 | 827.88 | 796.04 | 820.40 | 217 | +16.80(+2.09%) |
Mar 27, 2018 | 803.60 | 828.80 | 761.60 | 803.60 | 268 | +0.00(+0.00%) |
Mar 26, 2018 | 882.00 | 904.12 | 800.80 | 803.60 | 767 | -44.80(-5.28%) |
Mar 23, 2018 | 826.00 | 932.40 | 817.88 | 848.40 | 1,909 | +25.20(+3.06%) |
Mar 22, 2018 | 789.60 | 826.00 | 786.80 | 823.20 | 349 | +36.40(+4.63%) |
Mar 21, 2018 | 817.60 | 817.60 | 775.63 | 786.80 | 120 | -25.20(-3.10%) |
Mar 20, 2018 | 831.60 | 831.60 | 798.28 | 812.00 | 162 | -2.80(-0.34%) |
Mar 19, 2018 | 826.00 | 833.48 | 784.00 | 814.80 | 485 | -2.80(-0.34%) |
Mar 16, 2018 | 770.00 | 826.00 | 770.00 | 817.60 | 824 | +64.40(+8.55%) |
Mar 15, 2018 | 753.20 | 770.00 | 733.60 | 753.20 | 327 | +16.80(+2.28%) |
Mar 14, 2018 | 753.20 | 756.00 | 732.20 | 736.40 | 27 | -5.60(-0.75%) |
Mar 13, 2018 | 722.40 | 756.00 | 714.00 | 742.00 | 220 | +22.40(+3.11%) |
Mar 12, 2018 | 728.00 | 736.40 | 714.00 | 719.60 | 204 | -2.80(-0.39%) |
Mar 09, 2018 | 728.00 | 728.00 | 691.60 | 722.40 | 174 | +8.40(+1.18%) |
Mar 08, 2018 | 711.20 | 715.34 | 691.60 | 714.00 | 52 | +11.20(+1.59%) |
Mar 07, 2018 | 700.00 | 722.40 | 694.74 | 702.80 | 60 | +5.60(+0.80%) |
Mar 06, 2018 | 719.60 | 722.40 | 691.88 | 697.20 | 114 | -25.20(-3.49%) |
Mar 05, 2018 | 725.20 | 725.20 | 700.06 | 722.40 | 121 | +2.80(+0.39%) |
Mar 02, 2018 | 700.00 | 719.60 | 686.22 | 719.60 | 149 | +11.20(+1.58%) |
Mar 01, 2018 | 705.60 | 756.00 | 686.28 | 708.40 | 1,117 | +19.60(+2.85%) |
Feb 28, 2018 | 711.20 | 711.20 | 672.00 | 688.80 | 261 | -14.00(-1.99%) |
Feb 27, 2018 | 716.80 | 728.00 | 697.20 | 702.80 | 105 | -16.80(-2.33%) |
Feb 26, 2018 | 722.40 | 733.63 | 693.00 | 719.60 | 518 | +8.40(+1.18%) |
Feb 23, 2018 | 716.80 | 733.32 | 705.60 | 711.20 | 211 | -5.60(-0.78%) |
Feb 22, 2018 | 728.31 | 742.00 | 711.20 | 716.80 | 98 | -14.00(-1.92%) |
Feb 21, 2018 | 733.60 | 733.60 | 719.63 | 730.80 | 146 | -2.80(-0.38%) |
Feb 20, 2018 | 722.40 | 756.00 | 714.03 | 733.60 | 148 | +0.00(+0.00%) |
Feb 16, 2018 | 733.60 | 733.60 | 733.60 | 0 | -5.60(-0.76%) | |
Feb 15, 2018 | 753.20 | 761.63 | 736.68 | 739.20 | 108 | +11.20(+1.54%) |
Feb 14, 2018 | 772.80 | 799.40 | 718.20 | 728.00 | 627 | -39.20(-5.11%) |
Feb 13, 2018 | 730.80 | 774.34 | 700.00 | 767.20 | 172 | +39.20(+5.38%) |
Feb 12, 2018 | 705.60 | 741.61 | 700.00 | 728.00 | 172 | +28.00(+4.00%) |
Feb 09, 2018 | 742.00 | 761.66 | 663.60 | 700.00 | 660 | -36.40(-4.94%) |
Feb 08, 2018 | 770.00 | 820.40 | 743.18 | 736.40 | 269 | -22.40(-2.95%) |
Feb 07, 2018 | 775.60 | 778.43 | 757.40 | 758.80 | 148 | -19.60(-2.52%) |
Feb 06, 2018 | 784.00 | 802.82 | 775.60 | 778.40 | 158 | -16.80(-2.11%) |
Feb 05, 2018 | 800.80 | 816.09 | 789.88 | 795.20 | 202 | -5.60(-0.70%) |
Feb 02, 2018 | 792.40 | 812.00 | 784.00 | 800.80 | 238 | +11.20(+1.42%) |
Feb 01, 2018 | 784.00 | 806.40 | 784.00 | 789.60 | 168 | +2.80(+0.36%) |
Jan 31, 2018 | 820.40 | 820.40 | 786.80 | 786.80 | 214 | -25.20(-3.10%) |
Jan 30, 2018 | 814.80 | 823.20 | 814.80 | 812.00 | 112 | -2.80(-0.34%) |
Jan 29, 2018 | 826.00 | 840.00 | 789.68 | 814.80 | 294 | -5.60(-0.68%) |
Jan 26, 2018 | 840.00 | 851.20 | 806.68 | 820.40 | 315 | -22.40(-2.66%) |
Jan 25, 2018 | 851.20 | 865.20 | 801.08 | 842.80 | 486 | -8.65(-1.02%) |
Jan 24, 2018 | 926.80 | 999.60 | 837.20 | 851.45 | 4,641 | +62.80(+7.96%) |
Jan 23, 2018 | 820.40 | 820.40 | 770.00 | 788.65 | 285 | -31.75(-3.87%) |
Jan 22, 2018 | 845.60 | 856.80 | 817.63 | 820.40 | 314 | -16.80(-2.01%) |
Jan 19, 2018 | 837.20 | 848.40 | 820.68 | 837.20 | 374 | +8.40(+1.01%) |
Jan 18, 2018 | 828.80 | 851.20 | 802.28 | 828.80 | 516 | +22.40(+2.78%) |
Jan 17, 2018 | 739.20 | 859.60 | 739.20 | 806.40 | 1,822 | +72.80(+9.92%) |
Jan 16, 2018 | 728.00 | 730.80 | 725.20 | 733.60 | 434 | +9.80(+1.35%) |
Jan 12, 2018 | 723.80 | 723.80 | 723.80 | 0 | +7.00(+0.98%) | |
Jan 11, 2018 | 716.80 | 731.92 | 705.60 | 716.80 | 312 | -5.60(-0.78%) |
Jan 10, 2018 | 716.80 | 737.80 | 712.46 | 722.40 | 258 | +5.60(+0.78%) |
Jan 09, 2018 | 742.00 | 756.00 | 714.00 | 716.80 | 312 | -36.40(-4.83%) |
Jan 08, 2018 | 758.80 | 758.80 | 750.40 | 753.20 | 115 | -2.80(-0.37%) |
Jan 05, 2018 | 750.40 | 758.80 | 745.08 | 756.00 | 222 | +5.60(+0.75%) |
Jan 04, 2018 | 750.40 | 750.40 | 742.00 | 750.40 | 219 | +2.80(+0.37%) |
Jan 03, 2018 | 750.40 | 761.60 | 742.00 | 747.60 | 175 | +5.60(+0.75%) |