Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 730.80 | 756.00 | 723.88 | 742.00 | 274 | +28.42(+3.98%) |
Dec 29, 2017 | 713.58 | 713.58 | 713.58 | 0 | -11.62(-1.60%) | |
Dec 28, 2017 | 728.00 | 728.00 | 714.00 | 725.20 | 184 | +2.80(+0.39%) |
Dec 27, 2017 | 756.00 | 756.00 | 719.60 | 722.40 | 432 | -33.60(-4.44%) |
Dec 26, 2017 | 786.80 | 786.80 | 736.40 | 756.00 | 341 | -25.20(-3.23%) |
Dec 22, 2017 | 770.00 | 789.60 | 761.60 | 781.20 | 216 | +5.60(+0.72%) |
Dec 21, 2017 | 750.40 | 792.40 | 747.49 | 775.60 | 363 | +22.40(+2.97%) |
Dec 20, 2017 | 733.60 | 770.00 | 716.80 | 753.20 | 276 | +28.00(+3.86%) |
Dec 19, 2017 | 739.20 | 750.40 | 719.60 | 725.20 | 172 | -14.00(-1.89%) |
Dec 18, 2017 | 700.00 | 742.00 | 700.00 | 739.20 | 278 | +39.20(+5.60%) |
Dec 15, 2017 | 744.80 | 747.60 | 700.00 | 700.00 | 156 | -39.20(-5.30%) |
Dec 14, 2017 | 728.00 | 747.60 | 728.00 | 739.20 | 246 | +19.60(+2.72%) |
Dec 13, 2017 | 700.00 | 753.20 | 700.00 | 719.60 | 347 | +25.20(+3.63%) |
Dec 12, 2017 | 722.40 | 744.52 | 694.40 | 694.40 | 149 | -28.00(-3.88%) |
Dec 11, 2017 | 756.00 | 761.40 | 700.00 | 722.40 | 416 | -26.99(-3.60%) |
Dec 08, 2017 | 756.00 | 756.00 | 724.86 | 749.39 | 294 | +15.79(+2.15%) |
Dec 07, 2017 | 770.00 | 795.20 | 688.80 | 733.60 | 698 | +30.80(+4.38%) |
Dec 06, 2017 | 733.60 | 733.60 | 666.40 | 702.80 | 371 | -25.20(-3.46%) |
Dec 05, 2017 | 750.40 | 753.20 | 728.00 | 728.00 | 220 | -19.60(-2.62%) |
Dec 04, 2017 | 756.00 | 756.00 | 739.20 | 747.60 | 229 | -5.60(-0.74%) |
Dec 01, 2017 | 786.80 | 788.12 | 747.60 | 753.20 | 225 | -28.00(-3.58%) |
Nov 30, 2017 | 800.80 | 800.80 | 760.34 | 781.20 | 170 | -16.80(-2.11%) |
Nov 29, 2017 | 798.00 | 806.40 | 792.40 | 798.00 | 104 | +0.00(+0.00%) |
Nov 28, 2017 | 806.40 | 809.20 | 784.00 | 798.00 | 117 | +0.00(+0.00%) |
Nov 27, 2017 | 820.40 | 828.80 | 784.00 | 798.00 | 152 | -19.60(-2.40%) |
Nov 24, 2017 | 809.20 | 825.72 | 800.80 | 817.60 | 69 | +10.56(+1.31%) |
Nov 22, 2017 | 826.00 | 826.00 | 798.00 | 807.04 | 151 | -18.96(-2.29%) |
Nov 21, 2017 | 792.40 | 837.20 | 790.75 | 826.00 | 598 | +44.80(+5.73%) |
Nov 20, 2017 | 781.20 | 784.00 | 769.72 | 781.20 | 91 | -2.80(-0.36%) |
Nov 17, 2017 | 781.20 | 784.00 | 771.60 | 784.00 | 143 | +8.40(+1.08%) |
Nov 16, 2017 | 767.20 | 784.00 | 767.20 | 775.60 | 106 | +8.40(+1.09%) |
Nov 15, 2017 | 781.20 | 781.20 | 749.00 | 767.20 | 354 | -16.80(-2.14%) |
Nov 14, 2017 | 803.60 | 812.00 | 779.63 | 784.00 | 126 | -28.00(-3.45%) |
Nov 13, 2017 | 798.00 | 812.00 | 794.70 | 812.00 | 199 | +11.20(+1.40%) |
Nov 10, 2017 | 792.40 | 812.00 | 792.40 | 800.80 | 315 | +14.00(+1.78%) |
Nov 09, 2017 | 784.00 | 812.00 | 771.82 | 786.80 | 559 | +8.40(+1.08%) |
Nov 08, 2017 | 761.60 | 784.00 | 750.43 | 778.40 | 245 | +25.17(+3.34%) |
Nov 07, 2017 | 742.00 | 767.20 | 736.40 | 753.23 | 306 | +8.43(+1.13%) |
Nov 06, 2017 | 784.00 | 784.00 | 730.80 | 744.80 | 827 | -33.60(-4.32%) |
Nov 03, 2017 | 781.20 | 781.20 | 761.32 | 778.40 | 373 | -14.00(-1.77%) |
Nov 02, 2017 | 781.20 | 792.40 | 758.80 | 792.40 | 311 | +11.20(+1.43%) |