Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 690.00 | 730.00 | 688.86 | 727.80 | 13,799 | +83.00(+12.87%) |
Jan 30, 2018 | 630.00 | 647.80 | 614.00 | 644.80 | 10,596 | +2.60(+0.40%) |
Jan 29, 2018 | 680.00 | 680.00 | 639.60 | 642.20 | 8,840 | -3.00(-0.46%) |
Jan 26, 2018 | 648.00 | 649.60 | 634.20 | 645.20 | 8,512 | -30.60(-4.53%) |
Jan 25, 2018 | 670.40 | 684.00 | 646.40 | 675.80 | 9,165 | -24.30(-3.47%) |
Jan 24, 2018 | 680.40 | 709.40 | 662.40 | 700.10 | 8,674 | +9.90(+1.43%) |
Jan 23, 2018 | 707.60 | 715.60 | 670.00 | 690.20 | 12,372 | -64.20(-8.51%) |
Jan 22, 2018 | 768.00 | 770.18 | 753.40 | 754.40 | 2,429 | +0.80(+0.11%) |
Jan 19, 2018 | 744.00 | 760.20 | 727.40 | 753.60 | 4,090 | +22.80(+3.12%) |
Jan 18, 2018 | 724.80 | 770.07 | 724.00 | 730.80 | 5,153 | +14.80(+2.07%) |
Jan 17, 2018 | 728.00 | 735.80 | 708.40 | 716.00 | 3,650 | -40.00(-5.29%) |
Jan 16, 2018 | 764.40 | 767.80 | 740.61 | 756.00 | 2,059 | +16.80(+2.27%) |
Jan 12, 2018 | 739.20 | 739.20 | 739.20 | 0 | -34.00(-4.40%) | |
Jan 11, 2018 | 781.80 | 812.80 | 765.00 | 773.20 | 4,664 | -55.40(-6.69%) |
Jan 10, 2018 | 794.00 | 844.00 | 789.80 | 828.60 | 1,795 | +30.20(+3.78%) |
Jan 09, 2018 | 850.00 | 865.80 | 792.00 | 798.40 | 2,123 | -71.80(-8.25%) |
Jan 08, 2018 | 858.80 | 886.20 | 850.00 | 870.20 | 2,064 | -9.80(-1.11%) |
Jan 05, 2018 | 883.40 | 893.20 | 870.40 | 880.00 | 3,721 | +41.00(+4.89%) |
Jan 04, 2018 | 780.20 | 854.20 | 762.40 | 839.00 | 2,956 | +57.00(+7.29%) |
Jan 03, 2018 | 774.80 | 795.00 | 770.00 | 782.00 | 3,361 | +21.00(+2.76%) |
Jan 02, 2018 | 742.00 | 781.20 | 738.00 | 761.00 | 4,529 | -32.00(-4.04%) |
Dec 29, 2017 | 793.00 | 793.00 | 793.00 | 0 | -12.00(-1.49%) | |
Dec 28, 2017 | 837.80 | 842.80 | 789.20 | 805.00 | 3,238 | -120.20(-12.99%) |
Dec 27, 2017 | 917.60 | 939.00 | 916.60 | 925.20 | 3,424 | -63.40(-6.41%) |
Dec 26, 2017 | 982.80 | 994.80 | 962.60 | 988.60 | 1,327 | +7.20(+0.73%) |
Dec 22, 2017 | 1003 | 1005 | 980.00 | 981.40 | 1,165 | -45.80(-4.46%) |
Dec 21, 2017 | 1019 | 1042 | 989.20 | 1027 | 4,816 | +31.20(+3.13%) |
Dec 20, 2017 | 964.60 | 1016 | 964.60 | 996.00 | 2,152 | +50.00(+5.29%) |
Dec 19, 2017 | 924.00 | 960.00 | 909.00 | 946.00 | 3,196 | +22.00(+2.38%) |
Dec 18, 2017 | 923.20 | 928.80 | 899.80 | 924.00 | 3,444 | -74.40(-7.45%) |
Dec 15, 2017 | 964.60 | 1026 | 956.20 | 998.40 | 3,328 | +43.60(+4.57%) |
Dec 14, 2017 | 951.40 | 987.60 | 943.62 | 954.80 | 3,123 | +5.40(+0.57%) |
Dec 13, 2017 | 950.00 | 979.23 | 918.20 | 949.40 | 3,162 | -7.00(-0.73%) |
Dec 12, 2017 | 874.00 | 965.20 | 874.00 | 956.40 | 4,527 | +66.00(+7.41%) |
Dec 11, 2017 | 880.00 | 890.40 | 867.20 | 890.40 | 1,427 | -15.40(-1.70%) |
Dec 08, 2017 | 897.80 | 916.00 | 893.00 | 905.80 | 3,470 | -5.00(-0.55%) |
Dec 07, 2017 | 876.20 | 921.60 | 876.20 | 910.80 | 8,218 | +78.80(+9.47%) |
Dec 06, 2017 | 813.20 | 844.80 | 813.20 | 832.00 | 1,802 | +2.40(+0.29%) |
Dec 05, 2017 | 835.80 | 847.11 | 821.60 | 829.60 | 8,308 | +36.00(+4.54%) |
Dec 04, 2017 | 762.40 | 809.18 | 762.40 | 793.60 | 5,392 | +40.80(+5.42%) |
Dec 01, 2017 | 743.80 | 757.80 | 731.80 | 752.80 | 3,055 | -11.60(-1.52%) |
Nov 30, 2017 | 745.80 | 779.00 | 742.60 | 764.40 | 8,593 | +57.60(+8.15%) |
Nov 29, 2017 | 693.60 | 713.60 | 692.10 | 706.80 | 4,203 | -21.60(-2.97%) |
Nov 28, 2017 | 748.00 | 748.00 | 715.40 | 728.40 | 5,888 | -50.80(-6.52%) |
Nov 27, 2017 | 800.80 | 803.80 | 776.60 | 779.20 | 3,681 | -58.80(-7.02%) |
Nov 24, 2017 | 802.80 | 849.40 | 802.80 | 838.00 | 4,963 | +66.40(+8.61%) |
Nov 22, 2017 | 770.00 | 775.40 | 758.80 | 771.60 | 7,043 | +24.00(+3.21%) |
Nov 21, 2017 | 734.80 | 749.40 | 727.60 | 747.60 | 2,222 | +11.20(+1.52%) |
Nov 20, 2017 | 735.40 | 740.80 | 725.40 | 736.40 | 1,605 | +34.20(+4.87%) |
Nov 17, 2017 | 715.80 | 720.40 | 700.00 | 702.20 | 1,920 | -20.40(-2.82%) |
Nov 16, 2017 | 709.80 | 731.20 | 707.60 | 722.60 | 2,041 | +7.20(+1.01%) |
Nov 15, 2017 | 699.60 | 728.00 | 690.20 | 715.40 | 2,706 | -0.60(-0.08%) |
Nov 14, 2017 | 719.80 | 723.40 | 706.60 | 716.00 | 1,897 | +24.60(+3.56%) |
Nov 13, 2017 | 683.00 | 697.00 | 659.40 | 691.40 | 3,549 | +28.20(+4.25%) |
Nov 10, 2017 | 669.97 | 677.20 | 662.80 | 663.20 | 1,004 | -2.00(-0.30%) |
Nov 09, 2017 | 667.40 | 682.78 | 663.20 | 665.20 | 3,847 | -20.20(-2.95%) |
Nov 08, 2017 | 679.80 | 686.00 | 675.00 | 685.40 | 1,809 | -3.80(-0.55%) |
Nov 07, 2017 | 704.80 | 709.60 | 679.20 | 689.20 | 3,664 | -16.60(-2.35%) |
Nov 06, 2017 | 723.00 | 724.13 | 692.60 | 705.80 | 5,693 | -56.80(-7.45%) |
Nov 03, 2017 | 764.20 | 769.20 | 756.80 | 762.60 | 3,456 | -20.80(-2.66%) |
Nov 02, 2017 | 792.20 | 797.18 | 773.40 | 783.40 | 4,586 | -15.40(-1.93%) |