Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 225.00 | 237.20 | 220.20 | 223.80 | 52,895 | -3.40(-1.50%) |
Nov 29, 2018 | 229.00 | 238.78 | 219.77 | 227.20 | 28,504 | +7.20(+3.27%) |
Nov 28, 2018 | 250.60 | 258.00 | 214.40 | 220.00 | 34,131 | -54.80(-19.94%) |
Nov 27, 2018 | 279.20 | 284.82 | 261.20 | 274.80 | 13,847 | +5.20(+1.93%) |
Nov 26, 2018 | 283.00 | 285.20 | 262.60 | 269.60 | 24,505 | +26.80(+11.04%) |
Nov 23, 2018 | 250.60 | 250.60 | 232.40 | 242.80 | 13,030 | -1.80(-0.74%) |
Nov 21, 2018 | 244.60 | 244.60 | 244.60 | 0 | +5.60(+2.34%) | |
Nov 20, 2018 | 243.20 | 265.40 | 233.80 | 239.00 | 35,188 | +4.60(+1.96%) |
Nov 19, 2018 | 244.20 | 255.00 | 212.00 | 234.40 | 43,692 | -31.80(-11.95%) |
Nov 16, 2018 | 299.40 | 304.80 | 264.00 | 266.20 | 27,845 | -67.80(-20.30%) |
Nov 15, 2018 | 283.00 | 334.20 | 279.20 | 334.00 | 55,415 | +99.60(+42.49%) |
Nov 14, 2018 | 312.20 | 318.80 | 225.00 | 234.40 | 67,983 | -140.40(-37.46%) |
Nov 13, 2018 | 412.60 | 412.60 | 366.80 | 374.80 | 50,739 | -53.60(-12.51%) |
Nov 12, 2018 | 451.20 | 460.00 | 427.80 | 428.40 | 20,568 | -41.40(-8.81%) |
Nov 09, 2018 | 483.40 | 483.40 | 442.40 | 469.80 | 33,705 | -43.40(-8.46%) |
Nov 08, 2018 | 517.80 | 529.08 | 511.60 | 513.20 | 21,274 | -6.40(-1.23%) |
Nov 07, 2018 | 519.00 | 527.80 | 512.80 | 519.60 | 2,304 | +5.00(+0.97%) |
Nov 06, 2018 | 512.00 | 517.20 | 507.20 | 514.60 | 2,431 | -0.20(-0.04%) |
Nov 05, 2018 | 520.40 | 538.40 | 509.60 | 514.80 | 6,399 | -95.00(-15.58%) |
Nov 02, 2018 | 641.40 | 642.40 | 600.60 | 609.80 | 3,065 | -10.60(-1.71%) |
Nov 01, 2018 | 610.20 | 629.60 | 604.27 | 620.40 | 2,070 | +16.00(+2.65%) |
Oct 31, 2018 | 621.60 | 632.00 | 602.40 | 604.40 | 2,711 | -24.00(-3.82%) |
Oct 30, 2018 | 615.40 | 640.00 | 613.60 | 628.40 | 1,776 | -4.80(-0.76%) |
Oct 29, 2018 | 648.20 | 652.00 | 628.80 | 633.20 | 1,737 | +21.20(+3.46%) |
Oct 26, 2018 | 635.40 | 644.00 | 610.00 | 612.00 | 1,930 | -4.40(-0.71%) |
Oct 25, 2018 | 614.57 | 628.40 | 600.75 | 616.40 | 1,928 | +6.60(+1.08%) |
Oct 24, 2018 | 592.00 | 621.60 | 592.00 | 609.80 | 3,822 | +12.40(+2.08%) |
Oct 23, 2018 | 605.00 | 608.20 | 589.26 | 597.40 | 6,807 | -25.80(-4.14%) |
Oct 22, 2018 | 614.00 | 625.20 | 607.20 | 623.20 | 5,818 | +34.00(+5.77%) |
Oct 19, 2018 | 609.00 | 609.00 | 587.60 | 589.20 | 2,105 | -10.20(-1.70%) |
Oct 18, 2018 | 588.60 | 611.00 | 587.80 | 599.40 | 3,467 | +28.80(+5.05%) |
Oct 17, 2018 | 581.40 | 592.20 | 567.99 | 570.60 | 4,164 | -22.20(-3.74%) |
Oct 16, 2018 | 592.00 | 598.00 | 587.00 | 592.80 | 1,154 | +5.20(+0.88%) |
Oct 15, 2018 | 600.20 | 604.20 | 586.20 | 587.60 | 790 | -37.60(-6.01%) |
Oct 12, 2018 | 606.80 | 627.60 | 606.80 | 625.20 | 3,410 | +26.60(+4.44%) |
Oct 11, 2018 | 611.80 | 622.40 | 598.60 | 598.60 | 1,706 | +6.20(+1.05%) |
Oct 10, 2018 | 571.80 | 595.20 | 562.00 | 592.40 | 4,389 | +2.00(+0.34%) |
Oct 09, 2018 | 594.00 | 605.60 | 586.00 | 590.40 | 1,667 | -7.60(-1.27%) |
Oct 08, 2018 | 608.40 | 608.40 | 589.00 | 598.00 | 3,150 | -47.20(-7.32%) |
Oct 05, 2018 | 624.00 | 660.60 | 623.40 | 645.20 | 2,150 | +14.40(+2.28%) |
Oct 04, 2018 | 608.20 | 651.60 | 607.80 | 630.80 | 5,449 | +23.00(+3.78%) |
Oct 03, 2018 | 631.20 | 631.20 | 602.75 | 607.80 | 6,389 | -36.20(-5.62%) |
Oct 02, 2018 | 660.00 | 664.40 | 628.20 | 644.00 | 5,305 | -21.00(-3.16%) |
Oct 01, 2018 | 687.00 | 687.00 | 662.20 | 665.00 | 1,734 | -48.00(-6.73%) |
Sep 28, 2018 | 714.00 | 725.40 | 710.40 | 713.00 | 9,455 | +21.84(+3.16%) |
Sep 27, 2018 | 715.40 | 715.40 | 667.80 | 691.16 | 2,750 | -35.64(-4.90%) |
Sep 26, 2018 | 700.80 | 733.40 | 692.20 | 726.80 | 3,116 | +29.60(+4.25%) |
Sep 25, 2018 | 706.50 | 706.80 | 691.40 | 697.20 | 7,246 | -6.80(-0.97%) |
Sep 24, 2018 | 725.20 | 725.20 | 703.20 | 704.00 | 7,553 | -27.40(-3.75%) |
Sep 21, 2018 | 738.40 | 740.30 | 729.40 | 731.40 | 3,070 | -15.00(-2.01%) |
Sep 20, 2018 | 769.20 | 783.40 | 732.20 | 746.40 | 2,257 | -34.40(-4.41%) |
Sep 19, 2018 | 776.00 | 783.40 | 770.88 | 780.80 | 2,125 | -1.20(-0.15%) |
Sep 18, 2018 | 833.00 | 834.20 | 773.40 | 782.00 | 4,182 | -65.00(-7.67%) |
Sep 17, 2018 | 852.20 | 852.20 | 836.40 | 847.00 | 2,063 | -15.40(-1.79%) |
Sep 14, 2018 | 851.60 | 865.00 | 851.60 | 862.40 | 2,485 | +26.80(+3.21%) |
Sep 13, 2018 | 818.40 | 837.20 | 813.00 | 835.60 | 1,788 | +10.00(+1.21%) |
Sep 12, 2018 | 804.60 | 826.40 | 803.46 | 825.60 | 1,432 | +6.00(+0.73%) |
Sep 11, 2018 | 838.60 | 839.80 | 814.80 | 819.60 | 580 | -10.00(-1.21%) |
Sep 10, 2018 | 854.80 | 854.80 | 826.00 | 829.60 | 1,434 | -9.60(-1.14%) |
Sep 07, 2018 | 846.00 | 846.40 | 838.00 | 839.20 | 505 | +2.80(+0.33%) |
Sep 06, 2018 | 829.80 | 842.60 | 829.80 | 836.40 | 1,303 | +10.40(+1.26%) |
Sep 05, 2018 | 810.80 | 829.60 | 809.00 | 826.00 | 586 | +12.60(+1.55%) |
Sep 04, 2018 | 797.00 | 816.00 | 785.00 | 813.40 | 1,194 | +54.20(+7.14%) |
Aug 31, 2018 | 759.20 | 759.20 | 759.20 | 0 | -16.42(-2.12%) | |
Aug 30, 2018 | 776.80 | 792.00 | 775.62 | 775.62 | 1,652 | -7.78(-0.99%) |
Aug 29, 2018 | 790.00 | 802.00 | 782.40 | 783.40 | 1,126 | -11.40(-1.43%) |
Aug 28, 2018 | 788.60 | 802.20 | 788.60 | 794.80 | 1,533 | +12.80(+1.64%) |
Aug 27, 2018 | 775.20 | 783.60 | 773.00 | 782.00 | 1,422 | +21.20(+2.79%) |
Aug 24, 2018 | 749.60 | 760.80 | 749.60 | 760.80 | 970 | +25.60(+3.48%) |
Aug 23, 2018 | 743.60 | 750.36 | 733.20 | 735.20 | 1,177 | -7.00(-0.94%) |
Aug 22, 2018 | 738.80 | 744.00 | 738.80 | 742.20 | 394 | +10.80(+1.48%) |
Aug 21, 2018 | 738.00 | 741.80 | 731.40 | 731.40 | 936 | -13.00(-1.75%) |
Aug 20, 2018 | 743.00 | 748.00 | 741.80 | 744.40 | 959 | +5.20(+0.70%) |
Aug 17, 2018 | 737.60 | 741.20 | 731.20 | 739.20 | 1,215 | -16.40(-2.17%) |
Aug 16, 2018 | 738.00 | 762.80 | 737.60 | 755.60 | 1,504 | +15.82(+2.14%) |
Aug 15, 2018 | 737.40 | 742.20 | 735.00 | 739.78 | 747 | +5.78(+0.79%) |
Aug 14, 2018 | 736.40 | 736.40 | 727.20 | 734.00 | 1,015 | -11.60(-1.56%) |
Aug 13, 2018 | 745.80 | 751.20 | 744.29 | 745.60 | 312 | +4.00(+0.54%) |
Aug 10, 2018 | 751.80 | 753.40 | 740.00 | 741.60 | 1,215 | +4.40(+0.60%) |
Aug 09, 2018 | 740.20 | 746.19 | 736.40 | 737.20 | 1,539 | -5.60(-0.75%) |
Aug 08, 2018 | 748.40 | 748.40 | 740.00 | 742.80 | 1,752 | -24.80(-3.23%) |
Aug 07, 2018 | 776.20 | 776.20 | 766.20 | 767.60 | 413 | -21.40(-2.71%) |
Aug 06, 2018 | 795.00 | 795.00 | 789.00 | 789.00 | 118 | -5.80(-0.73%) |
Aug 03, 2018 | 796.40 | 801.60 | 786.20 | 794.80 | 1,060 | -19.00(-2.33%) |
Aug 02, 2018 | 848.60 | 848.60 | 805.40 | 813.80 | 661 | -33.00(-3.90%) |
Aug 01, 2018 | 843.40 | 850.00 | 836.80 | 846.80 | 1,051 | +13.80(+1.66%) |
Jul 31, 2018 | 808.00 | 838.40 | 805.80 | 833.00 | 583 | +9.40(+1.14%) |
Jul 30, 2018 | 839.60 | 840.80 | 817.60 | 823.60 | 891 | -9.40(-1.13%) |
Jul 27, 2018 | 833.70 | 833.70 | 825.60 | 833.00 | 765 | -14.00(-1.65%) |
Jul 26, 2018 | 840.40 | 848.20 | 836.00 | 847.00 | 754 | -1.80(-0.21%) |
Jul 25, 2018 | 850.00 | 853.80 | 848.20 | 848.80 | 532 | -22.20(-2.55%) |
Jul 24, 2018 | 882.40 | 884.40 | 871.00 | 871.00 | 290 | -19.79(-2.22%) |
Jul 23, 2018 | 886.00 | 894.80 | 886.00 | 890.79 | 709 | +22.79(+2.63%) |
Jul 20, 2018 | 858.80 | 868.00 | 856.40 | 868.00 | 796 | +5.60(+0.65%) |
Jul 19, 2018 | 901.40 | 903.60 | 860.00 | 862.40 | 1,349 | -24.22(-2.73%) |
Jul 18, 2018 | 884.19 | 892.40 | 883.95 | 886.62 | 860 | +3.62(+0.41%) |
Jul 17, 2018 | 867.00 | 885.20 | 867.00 | 883.00 | 523 | +18.20(+2.10%) |
Jul 16, 2018 | 866.00 | 878.00 | 860.00 | 864.80 | 898 | +0.60(+0.07%) |
Jul 13, 2018 | 856.00 | 871.20 | 856.00 | 864.20 | 731 | +19.80(+2.34%) |
Jul 12, 2018 | 838.00 | 849.00 | 829.60 | 844.40 | 1,191 | +15.40(+1.86%) |
Jul 11, 2018 | 836.00 | 840.92 | 826.20 | 829.00 | 757 | -24.40(-2.86%) |
Jul 10, 2018 | 830.80 | 853.40 | 830.80 | 853.40 | 1,125 | +25.74(+3.11%) |
Jul 09, 2018 | 821.40 | 832.40 | 821.40 | 827.66 | 1,504 | +15.63(+1.93%) |
Jul 06, 2018 | 822.20 | 822.60 | 808.60 | 812.03 | 1,234 | -10.17(-1.24%) |
Jul 05, 2018 | 813.30 | 822.20 | 813.20 | 822.20 | 1,379 | +32.20(+4.08%) |
Jul 03, 2018 | 790.00 | 790.00 | 790.00 | 0 | -12.04(-1.50%) | |
Jul 02, 2018 | 802.00 | 805.40 | 799.63 | 802.04 | 2,316 | +29.64(+3.84%) |
Jun 29, 2018 | 768.60 | 777.20 | 761.80 | 772.40 | 868 | +16.00(+2.12%) |
Jun 28, 2018 | 734.00 | 767.90 | 727.60 | 756.40 | 2,469 | +11.00(+1.48%) |
Jun 27, 2018 | 744.70 | 757.62 | 737.80 | 745.40 | 3,319 | -20.00(-2.61%) |
Jun 26, 2018 | 778.60 | 783.20 | 765.40 | 765.40 | 727 | -5.60(-0.73%) |
Jun 25, 2018 | 782.80 | 784.00 | 771.00 | 771.00 | 795 | +8.40(+1.10%) |
Jun 22, 2018 | 768.00 | 772.00 | 761.60 | 762.60 | 1,658 | +13.60(+1.82%) |
Jun 21, 2018 | 738.70 | 760.60 | 732.00 | 749.00 | 1,668 | -1.40(-0.19%) |
Jun 20, 2018 | 750.00 | 757.35 | 750.00 | 750.40 | 810 | -24.40(-3.15%) |
Jun 19, 2018 | 775.02 | 789.80 | 774.80 | 774.80 | 2,409 | +18.49(+2.45%) |
Jun 18, 2018 | 744.80 | 759.80 | 738.40 | 756.31 | 2,665 | +30.31(+4.17%) |
Jun 15, 2018 | 757.00 | 726.00 | 726.00 | 2,829 | -31.00(-4.10%) | |
Jun 14, 2018 | 765.00 | 778.40 | 755.40 | 757.00 | 2,450 | -9.20(-1.20%) |
Jun 13, 2018 | 766.00 | 767.60 | 756.20 | 766.20 | 3,008 | -8.60(-1.11%) |
Jun 12, 2018 | 774.00 | 785.80 | 771.80 | 774.80 | 2,204 | +0.80(+0.10%) |
Jun 11, 2018 | 766.00 | 777.00 | 764.00 | 774.00 | 1,835 | -17.60(-2.22%) |
Jun 08, 2018 | 800.00 | 804.00 | 791.60 | 791.60 | 1,481 | +14.20(+1.83%) |
Jun 07, 2018 | 768.00 | 780.00 | 758.40 | 777.40 | 4,407 | -17.20(-2.16%) |
Jun 06, 2018 | 808.20 | 794.60 | 1,713 | -5.20(-0.65%) | ||
Jun 05, 2018 | 803.20 | 804.00 | 792.40 | 799.80 | 2,055 | +20.40(+2.62%) |
Jun 04, 2018 | 766.92 | 780.60 | 762.40 | 779.40 | 2,045 | +22.40(+2.96%) |
Jun 01, 2018 | 765.40 | 774.20 | 755.00 | 757.00 | 2,327 | -8.40(-1.10%) |
May 31, 2018 | 780.00 | 780.00 | 749.60 | 765.40 | 4,005 | -34.80(-4.35%) |
May 30, 2018 | 808.00 | 808.00 | 798.52 | 800.20 | 1,483 | +5.40(+0.68%) |
May 29, 2018 | 795.64 | 813.80 | 793.40 | 794.80 | 2,795 | +31.20(+4.09%) |
May 25, 2018 | 763.60 | 763.60 | 763.60 | 0 | +5.40(+0.71%) | |
May 24, 2018 | 768.60 | 773.20 | 757.80 | 758.20 | 1,759 | -7.30(-0.95%) |
May 23, 2018 | 770.00 | 772.30 | 757.20 | 765.50 | 1,202 | -14.50(-1.86%) |
May 22, 2018 | 800.60 | 804.80 | 776.20 | 780.00 | 1,846 | -42.00(-5.11%) |
May 21, 2018 | 814.00 | 828.60 | 814.00 | 822.00 | 1,481 | +5.40(+0.66%) |
May 18, 2018 | 812.20 | 816.60 | 799.20 | 816.60 | 1,403 | +5.00(+0.62%) |
May 17, 2018 | 846.00 | 850.00 | 806.60 | 811.60 | 3,565 | -26.00(-3.10%) |
May 16, 2018 | 833.80 | 840.00 | 832.00 | 837.60 | 1,900 | +9.27(+1.12%) |
May 15, 2018 | 818.00 | 831.00 | 814.40 | 828.33 | 849 | +1.13(+0.14%) |
May 14, 2018 | 844.80 | 844.80 | 823.20 | 827.20 | 2,362 | -13.60(-1.62%) |
May 11, 2018 | 848.00 | 853.60 | 839.60 | 840.80 | 1,821 | -3.60(-0.43%) |
May 10, 2018 | 869.80 | 876.40 | 839.20 | 844.40 | 5,803 | -41.80(-4.72%) |
May 09, 2018 | 886.40 | 887.60 | 874.60 | 886.20 | 1,243 | +3.20(+0.36%) |
May 08, 2018 | 884.00 | 901.00 | 877.60 | 883.00 | 2,451 | -0.20(-0.02%) |
May 07, 2018 | 874.00 | 884.60 | 866.80 | 883.20 | 1,990 | -11.60(-1.30%) |
May 04, 2018 | 887.20 | 901.60 | 886.80 | 894.80 | 1,000 | +12.80(+1.45%) |
May 03, 2018 | 882.00 | 898.60 | 880.40 | 882.00 | 2,265 | +16.60(+1.92%) |
May 02, 2018 | 858.20 | 869.60 | 856.40 | 865.40 | 2,275 | +27.00(+3.22%) |
May 01, 2018 | 836.60 | 853.20 | 832.00 | 838.40 | 2,334 | -23.00(-2.67%) |
Apr 30, 2018 | 870.00 | 880.68 | 860.80 | 861.40 | 832 | +5.42(+0.63%) |
Apr 27, 2018 | 844.54 | 856.40 | 844.00 | 855.98 | 1,868 | +30.98(+3.75%) |
Apr 26, 2018 | 835.38 | 836.60 | 817.20 | 825.00 | 2,509 | -10.20(-1.22%) |
Apr 25, 2018 | 842.20 | 848.40 | 835.20 | 835.20 | 2,133 | +0.20(+0.02%) |
Apr 24, 2018 | 844.20 | 844.20 | 834.00 | 835.00 | 1,290 | -22.00(-2.57%) |
Apr 23, 2018 | 866.20 | 866.20 | 851.50 | 857.00 | 839 | -2.00(-0.23%) |
Apr 20, 2018 | 887.00 | 887.00 | 858.00 | 859.00 | 1,207 | -34.80(-3.89%) |
Apr 19, 2018 | 886.00 | 902.00 | 863.00 | 893.80 | 3,327 | +38.20(+4.46%) |
Apr 18, 2018 | 842.00 | 862.00 | 832.00 | 855.60 | 1,097 | -2.90(-0.34%) |
Apr 17, 2018 | 854.00 | 858.50 | 847.60 | 858.50 | 268 | +6.10(+0.72%) |
Apr 16, 2018 | 848.00 | 852.40 | 841.00 | 852.40 | 795 | -11.20(-1.30%) |
Apr 13, 2018 | 862.96 | 865.96 | 850.00 | 863.60 | 1,036 | -30.40(-3.40%) |
Apr 12, 2018 | 891.80 | 900.00 | 885.80 | 894.00 | 462 | -5.20(-0.58%) |
Apr 11, 2018 | 894.00 | 899.60 | 888.40 | 899.20 | 741 | -4.50(-0.50%) |
Apr 10, 2018 | 902.60 | 911.00 | 900.40 | 903.70 | 1,116 | +23.90(+2.72%) |
Apr 09, 2018 | 881.90 | 912.00 | 878.40 | 879.80 | 1,159 | +3.60(+0.41%) |
Apr 06, 2018 | 874.72 | 880.00 | 870.40 | 876.20 | 876 | -15.22(-1.71%) |
Apr 05, 2018 | 877.80 | 903.38 | 877.80 | 891.42 | 1,137 | +17.42(+1.99%) |
Apr 04, 2018 | 858.70 | 875.40 | 851.00 | 874.00 | 2,036 | -5.60(-0.64%) |
Apr 03, 2018 | 883.58 | 885.60 | 875.00 | 879.60 | 774 | -12.20(-1.37%) |
Apr 02, 2018 | 897.00 | 907.40 | 887.80 | 891.80 | 2,062 | +35.20(+4.11%) |
Mar 29, 2018 | 856.60 | 856.60 | 856.60 | 0 | -20.20(-2.30%) | |
Mar 28, 2018 | 879.00 | 884.60 | 874.80 | 876.80 | 1,261 | +6.00(+0.69%) |
Mar 27, 2018 | 889.00 | 900.00 | 866.20 | 870.80 | 2,319 | -28.00(-3.12%) |
Mar 26, 2018 | 913.20 | 914.80 | 898.00 | 898.80 | 1,789 | -28.80(-3.10%) |
Mar 23, 2018 | 931.60 | 931.60 | 911.80 | 927.60 | 507 | +14.70(+1.61%) |
Mar 22, 2018 | 898.80 | 913.20 | 882.40 | 912.90 | 536 | +15.10(+1.68%) |
Mar 21, 2018 | 866.80 | 904.00 | 866.80 | 897.80 | 1,770 | +18.60(+2.12%) |
Mar 20, 2018 | 883.80 | 892.30 | 868.20 | 879.20 | 756 | -12.80(-1.43%) |
Mar 19, 2018 | 898.00 | 899.40 | 890.10 | 892.00 | 1,022 | +26.40(+3.05%) |
Mar 16, 2018 | 880.00 | 880.00 | 864.00 | 865.60 | 541 | -7.00(-0.80%) |
Mar 15, 2018 | 839.00 | 881.60 | 838.62 | 872.60 | 1,124 | +31.20(+3.71%) |
Mar 14, 2018 | 848.00 | 857.20 | 841.40 | 841.40 | 2,186 | +26.40(+3.24%) |
Mar 13, 2018 | 814.00 | 822.20 | 813.60 | 815.00 | 435 | -1.60(-0.20%) |
Mar 12, 2018 | 822.00 | 824.60 | 808.00 | 816.60 | 1,137 | -31.82(-3.75%) |
Mar 09, 2018 | 844.47 | 848.80 | 839.80 | 848.42 | 571 | +13.22(+1.58%) |
Mar 08, 2018 | 822.60 | 836.80 | 822.00 | 835.20 | 927 | +18.80(+2.30%) |
Mar 07, 2018 | 824.60 | 816.40 | 503 | -16.80(-2.02%) | ||
Mar 06, 2018 | 840.00 | 843.20 | 833.20 | 833.20 | 707 | -28.00(-3.25%) |
Mar 05, 2018 | 860.78 | 869.20 | 855.40 | 861.20 | 465 | +2.80(+0.33%) |
Mar 02, 2018 | 861.80 | 867.20 | 856.80 | 858.40 | 1,102 | -12.60(-1.45%) |
Mar 01, 2018 | 875.00 | 885.40 | 851.80 | 871.00 | 1,541 | -15.64(-1.76%) |
Feb 28, 2018 | 872.00 | 891.00 | 864.20 | 886.64 | 928 | +10.64(+1.21%) |
Feb 27, 2018 | 886.80 | 891.80 | 868.00 | 876.00 | 1,890 | -3.00(-0.34%) |
Feb 26, 2018 | 872.00 | 897.40 | 870.00 | 879.00 | 1,344 | -11.60(-1.30%) |
Feb 23, 2018 | 899.80 | 909.80 | 886.60 | 890.60 | 1,752 | -4.60(-0.51%) |
Feb 22, 2018 | 886.60 | 898.40 | 878.60 | 895.20 | 1,160 | +10.20(+1.15%) |
Feb 21, 2018 | 879.40 | 893.20 | 871.60 | 885.00 | 2,462 | -11.00(-1.23%) |
Feb 20, 2018 | 890.00 | 904.13 | 888.00 | 896.00 | 2,033 | -32.20(-3.47%) |
Feb 16, 2018 | 928.20 | 928.20 | 928.20 | 0 | +7.94(+0.86%) | |
Feb 15, 2018 | 930.00 | 936.78 | 913.80 | 920.26 | 912 | +10.26(+1.13%) |
Feb 14, 2018 | 936.00 | 936.00 | 906.20 | 910.00 | 1,720 | -3.60(-0.39%) |
Feb 13, 2018 | 913.60 | 839 | -27.40(-2.91%) | |||
Feb 12, 2018 | 947.80 | 950.80 | 934.82 | 941.00 | 1,252 | +23.20(+2.53%) |
Feb 09, 2018 | 906.00 | 938.20 | 906.00 | 917.80 | 2,261 | +45.20(+5.18%) |
Feb 08, 2018 | 853.80 | 878.00 | 845.00 | 872.60 | 2,538 | +2.20(+0.25%) |
Feb 07, 2018 | 864.00 | 875.40 | 853.00 | 870.40 | 1,746 | +38.20(+4.59%) |
Feb 06, 2018 | 865.00 | 865.00 | 828.80 | 832.20 | 2,335 | -9.00(-1.07%) |
Feb 05, 2018 | 815.40 | 846.40 | 812.00 | 841.20 | 6,650 | +66.00(+8.51%) |
Feb 02, 2018 | 780.20 | 788.80 | 770.20 | 775.20 | 3,443 | +8.40(+1.10%) |
Feb 01, 2018 | 754.00 | 789.60 | 748.20 | 766.80 | 11,296 | +39.00(+5.36%) |
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%) |