Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 77.00 | 87.15 | 70.88 | 85.75 | 1,786 | +7.00(+8.89%) |
Jul 30, 2018 | 75.25 | 80.50 | 75.25 | 78.75 | 116 | +1.75(+2.27%) |
Jul 27, 2018 | 80.50 | 80.50 | 76.65 | 77.00 | 71 | -4.90(-5.98%) |
Jul 26, 2018 | 80.50 | 82.25 | 79.80 | 81.90 | 201 | +2.40(+3.02%) |
Jul 25, 2018 | 80.67 | 80.67 | 78.58 | 79.50 | 221 | -1.00(-1.25%) |
Jul 24, 2018 | 81.40 | 81.50 | 80.50 | 80.50 | 72 | -1.75(-2.13%) |
Jul 23, 2018 | 80.50 | 82.25 | 80.50 | 82.25 | 26 | -1.75(-2.08%) |
Jul 20, 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 4 | +1.75(+2.13%) |
Jul 19, 2018 | 85.75 | 85.75 | 82.25 | 82.25 | 22 | -3.50(-4.08%) |
Jul 18, 2018 | 83.83 | 85.75 | 82.95 | 85.75 | 120 | +0.52(+0.61%) |
Jul 17, 2018 | 85.75 | 85.75 | 84.00 | 85.23 | 60 | +3.28(+4.01%) |
Jul 16, 2018 | 81.95 | 81.95 | 81.95 | 81.95 | 30 | +1.45(+1.80%) |
Jul 13, 2018 | 80.50 | 83.83 | 80.50 | 80.50 | 63 | -2.99(-3.58%) |
Jul 12, 2018 | 82.60 | 85.04 | 80.67 | 83.49 | 200 | -1.75(-2.05%) |
Jul 11, 2018 | 84.00 | 85.23 | 84.00 | 85.23 | 373 | +4.73(+5.88%) |
Jul 10, 2018 | 82.60 | 84.00 | 80.50 | 80.50 | 191 | -3.67(-4.37%) |
Jul 09, 2018 | 84.17 | 85.40 | 84.00 | 84.17 | 135 | -1.58(-1.84%) |
Jul 06, 2018 | 80.50 | 85.75 | 80.33 | 85.75 | 58 | -1.75(-2.00%) |
Jul 05, 2018 | 87.50 | 87.50 | 87.50 | 87.50 | 24 | -0.70(-0.79%) |
Jul 03, 2018 | 88.20 | 88.20 | 88.20 | 0 | +0.70(+0.80%) | |
Jun 29, 2018 | 87.50 | 87.50 | 87.50 | 6 | +2.01(+2.35%) | |
Jun 28, 2018 | 80.50 | 85.75 | 80.50 | 85.49 | 234 | +1.14(+1.35%) |
Jun 27, 2018 | 84.55 | 84.55 | 84.35 | 84.35 | 39 | -0.52(-0.61%) |
Jun 26, 2018 | 87.85 | 87.85 | 82.25 | 84.87 | 241 | -4.38(-4.91%) |
Jun 25, 2018 | 91.00 | 92.40 | 87.50 | 89.25 | 365 | -1.75(-1.92%) |
Jun 22, 2018 | 91.00 | 91.00 | 90.12 | 91.00 | 83 | +0.00(+0.00%) |
Jun 21, 2018 | 91.67 | 92.75 | 87.85 | 91.00 | 210 | -0.88(-0.95%) |
Jun 20, 2018 | 91.00 | 91.88 | 89.87 | 91.88 | 57 | +2.62(+2.94%) |
Jun 19, 2018 | 92.75 | 92.75 | 89.25 | 89.25 | 107 | -3.50(-3.77%) |
Jun 18, 2018 | 92.75 | 92.75 | 89.25 | 92.75 | 58 | +1.75(+1.92%) |
Jun 15, 2018 | 91.88 | 91.00 | 91.00 | 128 | +0.00(+0.00%) | |
Jun 14, 2018 | 91.95 | 91.95 | 87.50 | 91.00 | 59 | +0.00(+0.00%) |
Jun 13, 2018 | 87.50 | 91.00 | 87.50 | 91.00 | 375 | +2.38(+2.69%) |
Jun 12, 2018 | 94.50 | 94.50 | 87.50 | 88.62 | 344 | -5.88(-6.22%) |
Jun 11, 2018 | 106.75 | 131.07 | 78.75 | 94.50 | 5,244 | -3.50(-3.57%) |
Jun 08, 2018 | 80.50 | 99.75 | 79.62 | 98.00 | 2,930 | +17.50(+21.74%) |
Jun 07, 2018 | 77.00 | 80.50 | 77.00 | 80.50 | 105 | +3.50(+4.55%) |
Jun 06, 2018 | 71.75 | 77.00 | 712 | -1.75(-2.22%) | ||
Jun 05, 2018 | 78.75 | 80.50 | 77.00 | 78.75 | 278 | -1.75(-2.17%) |
Jun 04, 2018 | 80.50 | 81.90 | 78.75 | 80.50 | 349 | +0.00(+0.00%) |
Jun 01, 2018 | 78.75 | 80.50 | 76.71 | 80.50 | 615 | +3.50(+4.55%) |
May 31, 2018 | 84.00 | 84.00 | 70.00 | 77.00 | 577 | -7.00(-8.33%) |
May 30, 2018 | 90.27 | 90.27 | 84.00 | 84.00 | 122 | -6.47(-7.15%) |
May 29, 2018 | 91.00 | 91.00 | 89.25 | 90.47 | 300 | +1.22(+1.37%) |
May 25, 2018 | 89.25 | 89.25 | 89.25 | 0 | +0.70(+0.79%) | |
May 24, 2018 | 87.50 | 90.21 | 87.50 | 88.55 | 95 | +2.80(+3.27%) |
May 23, 2018 | 101.33 | 101.50 | 85.75 | 85.75 | 747 | -14.70(-14.63%) |
May 22, 2018 | 105.88 | 106.00 | 98.00 | 100.45 | 340 | -6.30(-5.90%) |
May 21, 2018 | 103.25 | 106.75 | 101.15 | 106.75 | 112 | +7.00(+7.02%) |
May 18, 2018 | 101.50 | 103.25 | 99.75 | 99.75 | 323 | +0.00(+0.00%) |
May 17, 2018 | 103.25 | 103.25 | 99.75 | 99.75 | 194 | -3.50(-3.39%) |
May 16, 2018 | 105.00 | 105.00 | 103.25 | 103.25 | 101 | -0.60(-0.58%) |
May 15, 2018 | 105.00 | 106.75 | 103.85 | 103.85 | 234 | -0.11(-0.11%) |
May 14, 2018 | 106.75 | 106.75 | 103.97 | 103.97 | 186 | -2.78(-2.61%) |
May 11, 2018 | 103.25 | 106.75 | 103.25 | 106.75 | 205 | +1.75(+1.67%) |
May 10, 2018 | 103.25 | 108.50 | 103.25 | 105.00 | 560 | +2.62(+2.56%) |
May 09, 2018 | 103.25 | 104.70 | 102.38 | 102.38 | 108 | -4.20(-3.94%) |
May 08, 2018 | 105.00 | 106.75 | 104.58 | 106.58 | 222 | +1.58(+1.50%) |
May 07, 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 56 | -3.15(-2.91%) |
May 04, 2018 | 107.15 | 109.38 | 103.25 | 108.15 | 328 | -0.88(-0.81%) |
May 03, 2018 | 108.50 | 109.03 | 108.50 | 109.03 | 8 | +0.53(+0.49%) |
May 02, 2018 | 106.75 | 108.50 | 106.75 | 108.50 | 34 | +0.00(+0.00%) |