Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 533.55 | 534.00 | 505.10 | 528.00 | 700 | -2.00(-0.38%) |
Nov 29, 2018 | 530.00 | 530.00 | 530.00 | 185 | +0.00(+0.00%) | |
Nov 28, 2018 | 521.70 | 530.00 | 521.00 | 530.00 | 33 | +12.00(+2.32%) |
Nov 27, 2018 | 526.45 | 527.15 | 518.00 | 518.00 | 129 | -7.00(-1.33%) |
Nov 26, 2018 | 503.50 | 525.00 | 503.50 | 525.00 | 42 | +35.00(+7.14%) |
Nov 23, 2018 | 500.00 | 507.50 | 490.00 | 490.00 | 100 | -19.00(-3.73%) |
Nov 21, 2018 | 509.00 | 509.00 | 509.00 | 0 | +9.00(+1.80%) | |
Nov 20, 2018 | 506.80 | 512.00 | 500.00 | 500.00 | 645 | -34.00(-6.37%) |
Nov 19, 2018 | 560.00 | 573.65 | 534.00 | 534.00 | 716 | -51.00(-8.72%) |
Nov 16, 2018 | 586.75 | 593.65 | 582.00 | 585.00 | 200 | -11.55(-1.94%) |
Nov 15, 2018 | 589.90 | 596.55 | 576.00 | 596.55 | 29 | -21.95(-3.55%) |
Nov 14, 2018 | 625.95 | 629.40 | 600.05 | 618.50 | 170 | -41.50(-6.29%) |
Nov 13, 2018 | 660.00 | 660.00 | 660.00 | 660.00 | 20 | +3.30(+0.50%) |
Nov 12, 2018 | 656.70 | 656.70 | 656.70 | 656.70 | 25 | -17.40(-2.58%) |
Nov 09, 2018 | 650.05 | 674.10 | 648.00 | 674.10 | 100 | -10.90(-1.59%) |
Nov 08, 2018 | 705.18 | 705.18 | 685.00 | 685.00 | 176 | -15.85(-2.26%) |
Nov 07, 2018 | 700.90 | 706.80 | 697.00 | 700.85 | 160 | +42.68(+6.48%) |
Nov 05, 2018 | 658.17 | 658.17 | 658.17 | 0 | -11.83(-1.77%) | |
Nov 02, 2018 | 670.00 | 670.00 | 670.00 | 670.00 | 100 | +30.25(+4.73%) |
Nov 01, 2018 | 665.65 | 665.65 | 639.75 | 639.75 | 30 | -17.80(-2.71%) |
Oct 31, 2018 | 657.70 | 660.45 | 630.80 | 657.55 | 140 | +61.55(+10.33%) |
Oct 30, 2018 | 596.00 | 596.00 | 596.00 | 596.00 | 64 | -4.40(-0.73%) |
Oct 29, 2018 | 630.00 | 631.00 | 600.40 | 600.40 | 33 | -4.60(-0.76%) |
Oct 26, 2018 | 596.40 | 605.00 | 595.00 | 605.00 | 200 | -25.00(-3.97%) |
Oct 25, 2018 | 603.05 | 630.00 | 603.05 | 630.00 | 36 | -3.75(-0.59%) |
Oct 24, 2018 | 650.40 | 650.40 | 580.00 | 633.75 | 309 | -30.26(-4.56%) |
Oct 23, 2018 | 670.00 | 670.00 | 627.00 | 664.01 | 60 | -60.59(-8.36%) |
Oct 22, 2018 | 724.60 | 724.60 | 724.60 | 724.60 | 5 | +29.55(+4.25%) |
Oct 19, 2018 | 696.50 | 696.50 | 695.05 | 695.05 | 100 | +0.05(+0.01%) |
Oct 18, 2018 | 695.00 | 703.00 | 683.10 | 695.00 | 33 | -9.54(-1.35%) |
Oct 17, 2018 | 710.20 | 712.05 | 693.00 | 704.54 | 149 | +19.54(+2.85%) |
Oct 16, 2018 | 683.35 | 685.00 | 683.35 | 685.00 | 11 | +38.00(+5.87%) |
Oct 15, 2018 | 653.60 | 653.60 | 647.00 | 647.00 | 33 | -23.00(-3.43%) |
Oct 12, 2018 | 674.15 | 675.00 | 670.00 | 670.00 | 1,000 | +42.40(+6.76%) |
Oct 11, 2018 | 650.00 | 650.00 | 627.60 | 627.60 | 31 | -53.00(-7.79%) |
Oct 10, 2018 | 690.00 | 690.65 | 650.00 | 680.60 | 251 | -36.80(-5.13%) |
Oct 09, 2018 | 705.70 | 717.40 | 700.00 | 717.40 | 427 | +3.40(+0.48%) |
Oct 08, 2018 | 730.10 | 730.10 | 713.00 | 714.00 | 100 | -51.05(-6.67%) |
Oct 05, 2018 | 755.10 | 766.95 | 750.90 | 765.05 | 100 | -21.70(-2.76%) |
Oct 04, 2018 | 817.50 | 817.50 | 778.05 | 786.75 | 145 | -28.25(-3.47%) |
Oct 03, 2018 | 818.70 | 822.95 | 815.00 | 815.00 | 94 | -15.00(-1.81%) |
Oct 02, 2018 | 832.00 | 834.20 | 830.00 | 830.00 | 62 | -15.25(-1.80%) |
Oct 01, 2018 | 828.25 | 848.84 | 828.25 | 845.25 | 1,220 | +17.25(+2.08%) |
Sep 28, 2018 | 809.00 | 828.00 | 809.00 | 828.00 | 600 | +74.29(+9.86%) |
Sep 27, 2018 | 753.71 | 753.71 | 753.71 | 5 | +0.00(+0.00%) | |
Sep 26, 2018 | 753.71 | 753.71 | 753.71 | 80 | +0.00(+0.00%) | |
Sep 25, 2018 | 753.71 | 753.71 | 753.71 | 24 | +0.00(+0.00%) | |
Sep 24, 2018 | 753.71 | 753.71 | 753.71 | 7 | +0.00(+0.00%) | |
Sep 21, 2018 | 753.71 | 753.71 | 753.71 | 753.71 | 100 | +18.82(+2.56%) |
Sep 20, 2018 | 734.89 | 734.89 | 734.89 | 110 | +0.00(+0.00%) | |
Sep 19, 2018 | 734.89 | 734.89 | 734.89 | 93 | +0.00(+0.00%) | |
Sep 18, 2018 | 734.89 | 734.89 | 734.89 | 734.89 | 327 | +22.62(+3.18%) |
Sep 17, 2018 | 712.27 | 712.27 | 712.27 | 44 | +0.00(+0.00%) | |
Sep 14, 2018 | 712.27 | 712.27 | 712.27 | 7 | +0.00(+0.00%) | |
Sep 13, 2018 | 712.27 | 712.27 | 712.27 | 566 | +0.00(+0.00%) | |
Sep 10, 2018 | 712.27 | 712.27 | 712.27 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 712.27 | 712.27 | 712.27 | 7 | +0.00(+0.00%) | |
Sep 06, 2018 | 712.27 | 712.27 | 712.27 | 4 | +0.00(+0.00%) | |
Sep 05, 2018 | 712.27 | 712.27 | 712.27 | 275 | +0.00(+0.00%) |