Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 786.35 | 786.35 | 779.00 | 779.03 | 100 | +7.12(+0.92%) |
Mar 28, 2019 | 770.00 | 771.92 | 751.65 | 771.92 | 212 | +0.17(+0.02%) |
Mar 27, 2019 | 777.00 | 777.00 | 771.75 | 771.75 | 9 | +12.20(+1.61%) |
Mar 26, 2019 | 767.60 | 775.00 | 759.55 | 759.55 | 52 | +11.70(+1.56%) |
Mar 25, 2019 | 742.05 | 747.85 | 742.05 | 747.85 | 26 | -4.15(-0.55%) |
Mar 22, 2019 | 755.01 | 755.01 | 745.65 | 752.00 | 100 | -23.23(-3.00%) |
Mar 21, 2019 | 770.00 | 775.23 | 770.00 | 775.23 | 72 | -2.28(-0.29%) |
Mar 20, 2019 | 768.25 | 780.00 | 768.25 | 777.51 | 82 | +1.51(+0.19%) |
Mar 19, 2019 | 767.00 | 776.00 | 765.00 | 776.00 | 741 | +7.40(+0.96%) |
Mar 18, 2019 | 758.70 | 768.60 | 758.70 | 768.60 | 44 | +27.46(+3.70%) |
Mar 15, 2019 | 755.00 | 755.00 | 741.14 | 741.14 | 100 | -32.46(-4.20%) |
Mar 14, 2019 | 762.90 | 773.60 | 760.00 | 773.60 | 502 | +25.60(+3.42%) |
Mar 13, 2019 | 741.00 | 751.85 | 724.50 | 748.00 | 120 | +45.45(+6.47%) |
Mar 12, 2019 | 697.65 | 702.85 | 694.00 | 702.55 | 602 | -24.95(-3.43%) |
Mar 11, 2019 | 735.75 | 745.00 | 722.00 | 727.50 | 276 | -1.20(-0.16%) |
Mar 08, 2019 | 720.72 | 728.70 | 720.72 | 728.70 | 100 | +18.70(+2.63%) |
Mar 07, 2019 | 717.80 | 718.70 | 701.80 | 710.00 | 82 | +9.00(+1.28%) |
Mar 06, 2019 | 731.30 | 731.30 | 701.00 | 701.00 | 81 | -36.84(-4.99%) |
Mar 05, 2019 | 721.80 | 737.84 | 721.80 | 737.84 | 78 | -8.16(-1.09%) |
Mar 04, 2019 | 738.70 | 746.00 | 729.70 | 746.00 | 139 | -4.90(-0.65%) |
Mar 01, 2019 | 733.50 | 758.00 | 733.50 | 750.90 | 200 | -17.30(-2.25%) |
Feb 28, 2019 | 760.95 | 768.20 | 745.00 | 768.20 | 44 | -0.80(-0.10%) |
Feb 27, 2019 | 756.25 | 774.00 | 740.00 | 769.00 | 277 | -2.00(-0.26%) |
Feb 26, 2019 | 767.30 | 775.95 | 765.00 | 771.00 | 211 | -3.25(-0.42%) |
Feb 25, 2019 | 777.20 | 777.20 | 760.00 | 774.25 | 241 | +5.25(+0.68%) |
Feb 22, 2019 | 764.55 | 769.00 | 754.00 | 769.00 | 100 | +15.20(+2.02%) |
Feb 21, 2019 | 750.00 | 753.80 | 750.00 | 753.80 | 48 | -21.20(-2.74%) |
Feb 20, 2019 | 770.00 | 775.00 | 770.00 | 775.00 | 33 | -3.00(-0.39%) |
Feb 19, 2019 | 776.55 | 780.00 | 760.00 | 778.00 | 195 | +17.70(+2.33%) |
Feb 15, 2019 | 750.00 | 760.30 | 750.00 | 760.30 | 100 | +10.30(+1.37%) |
Feb 14, 2019 | 741.64 | 750.00 | 731.20 | 750.00 | 478 | +2.80(+0.37%) |
Feb 13, 2019 | 747.20 | 747.20 | 747.20 | 747.20 | 40 | -3.50(-0.47%) |
Feb 12, 2019 | 724.00 | 750.70 | 724.00 | 750.70 | 2 | +20.70(+2.84%) |
Feb 11, 2019 | 719.00 | 743.90 | 719.00 | 730.00 | 351 | +1.00(+0.14%) |
Feb 08, 2019 | 720.00 | 733.30 | 720.00 | 729.00 | 100 | -11.00(-1.49%) |
Feb 07, 2019 | 747.35 | 747.35 | 737.00 | 740.00 | 93 | -24.20(-3.17%) |
Feb 06, 2019 | 766.30 | 766.30 | 764.20 | 764.20 | 48 | +4.00(+0.53%) |
Feb 05, 2019 | 758.10 | 760.20 | 754.00 | 760.20 | 14 | +15.20(+2.04%) |
Feb 04, 2019 | 740.00 | 745.00 | 740.00 | 745.00 | 75 | +11.60(+1.58%) |
Feb 01, 2019 | 735.80 | 735.80 | 710.00 | 733.40 | 100 | -18.70(-2.49%) |
Jan 31, 2019 | 757.50 | 757.50 | 745.79 | 752.10 | 377 | +7.90(+1.06%) |
Jan 30, 2019 | 737.00 | 749.20 | 730.00 | 744.20 | 216 | -13.80(-1.82%) |
Jan 29, 2019 | 747.00 | 758.00 | 745.00 | 758.00 | 65 | +13.95(+1.87%) |
Jan 28, 2019 | 755.45 | 755.45 | 717.00 | 744.05 | 67 | -3.95(-0.53%) |
Jan 25, 2019 | 769.30 | 769.30 | 748.00 | 748.00 | 100 | -8.00(-1.06%) |
Jan 24, 2019 | 745.00 | 767.40 | 745.00 | 756.00 | 131 | +27.85(+3.82%) |
Jan 23, 2019 | 756.10 | 756.10 | 728.10 | 728.15 | 812 | +16.15(+2.27%) |
Jan 22, 2019 | 729.10 | 729.10 | 711.00 | 712.00 | 52 | +17.00(+2.45%) |
Jan 18, 2019 | 706.10 | 709.80 | 695.00 | 695.00 | 100 | +40.00(+6.11%) |
Jan 16, 2019 | 655.00 | 655.00 | 655.00 | 0 | +19.00(+2.99%) | |
Jan 15, 2019 | 633.00 | 636.00 | 633.00 | 636.00 | 30 | +2.95(+0.47%) |
Jan 14, 2019 | 633.05 | 633.05 | 633.05 | 633.05 | 2 | -13.40(-2.07%) |
Jan 11, 2019 | 649.15 | 649.15 | 646.45 | 646.45 | 100 | -9.22(-1.41%) |
Jan 09, 2019 | 655.67 | 655.67 | 655.67 | 0 | -2.99(-0.45%) | |
Jan 08, 2019 | 651.65 | 658.66 | 618.05 | 658.66 | 110 | +39.11(+6.31%) |
Jan 07, 2019 | 604.20 | 619.55 | 604.20 | 619.55 | 89 | +39.70(+6.85%) |
Jan 04, 2019 | 565.20 | 579.85 | 552.40 | 579.85 | 100 | +63.20(+12.23%) |
Jan 03, 2019 | 540.00 | 540.00 | 516.65 | 516.65 | 119 | -24.75(-4.57%) |