Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 491.00 | 499.80 | 490.00 | 498.60 | 1,063 | +8.76(+1.79%) |
Apr 29, 2019 | 496.40 | 506.00 | 489.84 | 489.84 | 849 | -1.56(-0.32%) |
Apr 26, 2019 | 494.80 | 496.48 | 486.60 | 491.40 | 1,905 | -16.40(-3.23%) |
Apr 25, 2019 | 522.60 | 529.00 | 502.00 | 507.80 | 1,870 | -15.13(-2.89%) |
Apr 24, 2019 | 518.00 | 525.20 | 517.20 | 522.93 | 407 | -1.27(-0.24%) |
Apr 23, 2019 | 515.00 | 526.00 | 515.00 | 524.20 | 1,577 | +23.60(+4.71%) |
Apr 22, 2019 | 500.60 | 503.60 | 496.60 | 500.60 | 2,534 | -8.40(-1.65%) |
Apr 18, 2019 | 503.20 | 510.60 | 499.80 | 509.00 | 7,010 | +7.80(+1.56%) |
Apr 17, 2019 | 490.40 | 502.00 | 489.80 | 501.20 | 2,431 | +23.00(+4.81%) |
Apr 16, 2019 | 472.80 | 478.80 | 472.60 | 478.20 | 2,794 | +5.80(+1.23%) |
Apr 15, 2019 | 466.20 | 474.20 | 465.80 | 472.40 | 2,462 | +20.00(+4.42%) |
Apr 12, 2019 | 446.00 | 453.60 | 445.20 | 452.40 | 3,330 | +4.20(+0.94%) |
Apr 11, 2019 | 445.80 | 452.40 | 440.20 | 448.20 | 1,566 | +8.48(+1.93%) |
Apr 10, 2019 | 439.01 | 440.60 | 434.87 | 439.72 | 997 | +2.92(+0.67%) |
Apr 09, 2019 | 442.40 | 442.60 | 436.80 | 436.80 | 653 | +1.20(+0.28%) |
Apr 08, 2019 | 442.80 | 442.80 | 433.00 | 435.60 | 2,061 | -13.66(-3.04%) |
Apr 05, 2019 | 455.60 | 456.20 | 449.20 | 449.26 | 720 | -10.34(-2.25%) |
Apr 04, 2019 | 448.80 | 460.60 | 448.00 | 459.60 | 3,695 | +11.20(+2.50%) |
Apr 03, 2019 | 448.40 | 453.40 | 445.00 | 448.40 | 1,053 | +5.18(+1.17%) |
Apr 02, 2019 | 443.20 | 448.00 | 440.68 | 443.22 | 1,144 | +4.42(+1.01%) |
Apr 01, 2019 | 441.40 | 441.40 | 429.80 | 438.80 | 2,735 | -11.40(-2.53%) |
Mar 29, 2019 | 445.20 | 453.60 | 443.55 | 450.20 | 1,950 | +16.60(+3.83%) |
Mar 28, 2019 | 434.20 | 437.20 | 430.41 | 433.60 | 1,796 | +0.40(+0.09%) |
Mar 27, 2019 | 438.00 | 443.20 | 431.60 | 433.20 | 4,286 | +8.00(+1.88%) |
Mar 26, 2019 | 421.00 | 426.03 | 420.60 | 425.20 | 1,434 | +6.60(+1.58%) |
Mar 25, 2019 | 424.00 | 424.00 | 415.40 | 418.60 | 3,118 | +1.34(+0.32%) |
Mar 22, 2019 | 416.20 | 421.00 | 415.80 | 417.26 | 4,440 | +14.56(+3.62%) |
Mar 21, 2019 | 408.00 | 410.00 | 402.00 | 402.70 | 4,297 | +2.70(+0.68%) |
Mar 20, 2019 | 399.00 | 404.60 | 399.00 | 400.00 | 1,206 | +7.01(+1.78%) |
Mar 19, 2019 | 393.00 | 395.80 | 390.40 | 392.99 | 1,622 | -4.01(-1.01%) |
Mar 18, 2019 | 401.60 | 401.60 | 393.00 | 397.00 | 4,550 | -13.60(-3.31%) |
Mar 15, 2019 | 403.20 | 411.20 | 402.40 | 410.60 | 3,310 | +13.60(+3.43%) |
Mar 14, 2019 | 397.60 | 405.40 | 394.60 | 397.00 | 4,199 | -4.60(-1.15%) |
Mar 13, 2019 | 407.40 | 407.40 | 401.00 | 401.60 | 1,504 | -8.40(-2.05%) |
Mar 12, 2019 | 416.80 | 420.40 | 409.40 | 410.00 | 2,256 | -6.00(-1.44%) |
Mar 11, 2019 | 412.00 | 418.00 | 411.03 | 416.00 | 3,363 | +21.80(+5.53%) |
Mar 08, 2019 | 391.60 | 394.80 | 391.20 | 394.20 | 3,380 | +1.20(+0.30%) |
Mar 07, 2019 | 397.40 | 401.80 | 391.20 | 393.00 | 2,071 | -4.40(-1.11%) |
Mar 06, 2019 | 394.40 | 403.20 | 393.30 | 397.40 | 3,487 | +7.80(+2.00%) |
Mar 05, 2019 | 395.00 | 400.00 | 388.78 | 389.60 | 3,581 | -8.20(-2.06%) |
Mar 04, 2019 | 396.00 | 402.40 | 394.20 | 397.80 | 2,155 | -0.60(-0.15%) |
Mar 01, 2019 | 393.60 | 401.80 | 393.40 | 398.40 | 4,560 | -10.80(-2.64%) |
Feb 28, 2019 | 402.40 | 414.00 | 400.20 | 409.20 | 4,004 | +1.20(+0.29%) |
Feb 27, 2019 | 419.00 | 421.20 | 407.60 | 408.00 | 2,849 | -8.80(-2.11%) |
Feb 26, 2019 | 400.80 | 420.20 | 400.40 | 416.80 | 4,820 | +9.60(+2.36%) |
Feb 25, 2019 | 414.20 | 420.80 | 404.60 | 407.20 | 6,049 | -24.00(-5.57%) |
Feb 22, 2019 | 436.00 | 436.20 | 425.00 | 431.20 | 4,090 | -0.40(-0.09%) |
Feb 21, 2019 | 438.20 | 441.40 | 430.00 | 431.60 | 9,677 | -14.60(-3.27%) |
Feb 20, 2019 | 437.40 | 449.80 | 435.60 | 446.20 | 5,105 | +4.00(+0.90%) |
Feb 19, 2019 | 453.00 | 453.80 | 438.80 | 442.20 | 16,983 | -10.20(-2.25%) |
Feb 15, 2019 | 459.20 | 468.40 | 450.60 | 452.40 | 9,250 | -15.20(-3.25%) |
Feb 14, 2019 | 460.00 | 468.40 | 457.00 | 467.60 | 6,841 | +9.20(+2.01%) |
Feb 13, 2019 | 461.60 | 465.20 | 452.00 | 458.40 | 3,275 | +15.60(+3.52%) |
Feb 12, 2019 | 449.80 | 449.80 | 433.60 | 442.80 | 5,630 | -7.20(-1.60%) |
Feb 11, 2019 | 432.40 | 451.40 | 431.00 | 450.00 | 6,208 | -12.40(-2.68%) |
Feb 08, 2019 | 471.60 | 480.00 | 462.00 | 462.40 | 2,255 | -14.20(-2.98%) |
Feb 07, 2019 | 457.00 | 483.40 | 457.00 | 476.60 | 6,897 | +35.00(+7.93%) |
Feb 06, 2019 | 443.40 | 450.00 | 435.30 | 441.60 | 2,776 | +4.00(+0.91%) |
Feb 05, 2019 | 441.00 | 448.20 | 431.00 | 437.60 | 4,732 | -7.60(-1.71%) |
Feb 04, 2019 | 443.20 | 447.60 | 437.00 | 445.20 | 4,505 | +23.00(+5.45%) |
Feb 01, 2019 | 409.20 | 424.20 | 403.80 | 422.20 | 8,480 | +25.80(+6.51%) |
Jan 31, 2019 | 384.00 | 404.40 | 383.20 | 396.40 | 9,301 | +10.00(+2.59%) |
Jan 30, 2019 | 384.60 | 392.20 | 380.60 | 386.40 | 4,811 | +7.40(+1.95%) |
Jan 29, 2019 | 396.20 | 397.20 | 373.60 | 379.00 | 5,115 | -3.80(-0.99%) |
Jan 28, 2019 | 380.80 | 388.00 | 375.20 | 382.80 | 17,081 | +41.00(+12.00%) |
Jan 25, 2019 | 366.00 | 366.00 | 337.20 | 341.80 | 12,625 | -11.00(-3.12%) |
Jan 24, 2019 | 358.40 | 367.20 | 346.00 | 352.80 | 15,612 | -17.80(-4.80%) |
Jan 23, 2019 | 353.00 | 385.00 | 349.60 | 370.60 | 11,556 | +7.80(+2.15%) |
Jan 22, 2019 | 352.40 | 368.40 | 347.60 | 362.80 | 20,503 | +38.80(+11.98%) |
Jan 18, 2019 | 348.40 | 348.40 | 313.60 | 324.00 | 18,175 | -4.40(-1.34%) |
Jan 17, 2019 | 308.00 | 333.60 | 307.40 | 328.40 | 17,285 | -0.60(-0.18%) |
Jan 16, 2019 | 295.00 | 339.80 | 292.00 | 329.00 | 23,362 | +9.00(+2.81%) |
Jan 15, 2019 | 308.20 | 323.20 | 304.60 | 320.00 | 11,807 | +11.40(+3.69%) |
Jan 14, 2019 | 346.20 | 346.20 | 303.20 | 308.60 | 33,079 | -84.20(-21.44%) |
Jan 11, 2019 | 419.20 | 423.20 | 385.00 | 392.80 | 5,385 | -42.40(-9.74%) |
Jan 10, 2019 | 422.40 | 441.60 | 416.80 | 435.20 | 3,842 | +7.20(+1.68%) |
Jan 09, 2019 | 432.80 | 440.00 | 424.60 | 428.00 | 5,063 | -0.40(-0.09%) |
Jan 08, 2019 | 410.00 | 435.00 | 405.80 | 428.40 | 6,468 | -2.80(-0.65%) |
Jan 07, 2019 | 433.00 | 436.40 | 420.80 | 431.20 | 4,091 | +10.80(+2.57%) |
Jan 04, 2019 | 428.00 | 446.00 | 413.80 | 420.40 | 7,340 | -26.80(-5.99%) |
Jan 03, 2019 | 442.00 | 454.80 | 437.00 | 447.20 | 7,219 | +12.60(+2.90%) |
Jan 02, 2019 | 436.20 | 440.80 | 418.96 | 434.60 | 7,609 | +10.20(+2.40%) |
Dec 31, 2018 | 396.80 | 432.60 | 396.00 | 424.40 | 14,965 | +62.80(+17.37%) |
Dec 28, 2018 | 354.40 | 366.60 | 344.40 | 361.60 | 14,025 | +27.20(+8.13%) |
Dec 27, 2018 | 346.60 | 355.60 | 324.00 | 334.40 | 10,641 | -12.40(-3.58%) |
Dec 26, 2018 | 349.20 | 358.80 | 334.00 | 346.80 | 20,403 | +18.00(+5.47%) |
Dec 24, 2018 | 334.20 | 338.00 | 327.00 | 328.80 | 9,300 | +17.80(+5.72%) |
Dec 21, 2018 | 314.00 | 322.20 | 292.40 | 311.00 | 17,350 | +2.00(+0.65%) |
Dec 20, 2018 | 293.00 | 328.80 | 290.40 | 309.00 | 12,430 | +0.80(+0.26%) |
Dec 19, 2018 | 330.00 | 336.40 | 302.20 | 308.20 | 12,329 | +6.66(+2.21%) |
Dec 18, 2018 | 322.30 | 328.00 | 295.40 | 301.54 | 18,593 | -44.26(-12.80%) |
Dec 17, 2018 | 322.00 | 353.00 | 322.00 | 345.80 | 23,934 | +41.00(+13.45%) |
Dec 14, 2018 | 288.20 | 305.40 | 286.00 | 304.80 | 27,940 | +39.20(+14.76%) |
Dec 13, 2018 | 250.00 | 273.40 | 248.40 | 265.60 | 27,847 | -3.00(-1.12%) |
Dec 12, 2018 | 262.80 | 271.40 | 257.13 | 268.60 | 15,645 | +24.00(+9.81%) |
Dec 11, 2018 | 237.80 | 246.71 | 237.00 | 244.60 | 14,253 | +12.00(+5.16%) |
Dec 10, 2018 | 233.20 | 237.00 | 216.60 | 232.60 | 18,298 | +1.80(+0.78%) |
Dec 07, 2018 | 242.60 | 243.20 | 223.00 | 230.80 | 18,695 | -15.60(-6.33%) |
Dec 06, 2018 | 252.80 | 256.45 | 244.80 | 246.40 | 15,880 | +12.00(+5.12%) |
Dec 04, 2018 | 230.00 | 238.20 | 225.60 | 234.40 | 17,940 | -16.20(-6.46%) |
Dec 03, 2018 | 251.40 | 259.40 | 246.20 | 250.60 | 27,572 | +26.80(+11.97%) |
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%) |