Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |