Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.20 | 120.80 | 116.20 | 118.60 | 4,951 | -1.00(-0.84%) |
Jul 30, 2018 | 122.20 | 124.58 | 117.20 | 119.60 | 3,906 | -1.60(-1.32%) |
Jul 27, 2018 | 133.00 | 133.00 | 121.20 | 121.20 | 14,740 | -0.20(-0.16%) |
Jul 26, 2018 | 118.00 | 122.80 | 110.60 | 121.40 | 6,165 | -1.40(-1.14%) |
Jul 25, 2018 | 121.00 | 125.00 | 120.40 | 122.80 | 3,048 | +1.20(+0.99%) |
Jul 24, 2018 | 126.00 | 126.54 | 118.60 | 121.60 | 8,404 | -2.60(-2.09%) |
Jul 23, 2018 | 127.40 | 128.60 | 122.60 | 124.20 | 4,346 | -2.40(-1.90%) |
Jul 20, 2018 | 129.60 | 129.60 | 124.66 | 126.60 | 4,605 | -2.80(-2.16%) |
Jul 19, 2018 | 130.20 | 131.59 | 124.00 | 129.40 | 8,231 | -0.60(-0.46%) |
Jul 18, 2018 | 124.80 | 135.43 | 121.40 | 130.00 | 33,530 | +3.80(+3.01%) |
Jul 17, 2018 | 135.60 | 136.00 | 126.00 | 126.20 | 9,600 | -9.40(-6.93%) |
Jul 16, 2018 | 148.80 | 149.54 | 135.60 | 135.60 | 10,300 | -14.20(-9.48%) |
Jul 13, 2018 | 152.00 | 156.47 | 146.00 | 149.80 | 8,885 | -0.60(-0.40%) |
Jul 12, 2018 | 132.80 | 150.40 | 131.62 | 150.40 | 12,395 | +21.20(+16.41%) |
Jul 11, 2018 | 133.00 | 133.00 | 127.45 | 129.20 | 2,228 | -5.00(-3.73%) |
Jul 10, 2018 | 131.00 | 136.00 | 128.15 | 134.20 | 736 | +2.20(+1.67%) |
Jul 09, 2018 | 129.60 | 136.09 | 127.00 | 132.00 | 5,683 | +5.20(+4.10%) |
Jul 06, 2018 | 126.98 | 130.00 | 121.20 | 126.80 | 2,781 | +2.60(+2.09%) |
Jul 05, 2018 | 121.80 | 127.85 | 121.80 | 124.20 | 839 | +2.00(+1.63%) |
Jul 03, 2018 | 122.20 | 122.20 | 122.20 | 0 | +1.20(+0.99%) | |
Jul 02, 2018 | 119.60 | 124.01 | 118.00 | 121.00 | 3,432 | +3.40(+2.89%) |
Jun 29, 2018 | 119.39 | 119.39 | 117.60 | 117.60 | 254 | +2.40(+2.08%) |
Jun 28, 2018 | 116.20 | 120.80 | 115.00 | 115.20 | 858 | +3.80(+3.41%) |
Jun 27, 2018 | 120.06 | 120.80 | 111.40 | 111.40 | 2,206 | -9.00(-7.48%) |
Jun 26, 2018 | 121.71 | 125.78 | 119.00 | 120.40 | 1,887 | -0.80(-0.66%) |
Jun 25, 2018 | 125.00 | 126.00 | 118.02 | 121.20 | 2,937 | -3.80(-3.04%) |
Jun 22, 2018 | 123.30 | 126.57 | 121.26 | 125.00 | 2,855 | -0.80(-0.64%) |
Jun 21, 2018 | 124.80 | 128.40 | 118.00 | 125.80 | 4,655 | +0.00(+0.00%) |
Jun 20, 2018 | 121.60 | 141.00 | 120.02 | 125.80 | 13,117 | +6.00(+5.01%) |
Jun 19, 2018 | 104.80 | 121.02 | 103.64 | 119.80 | 10,317 | +17.40(+16.99%) |
Jun 18, 2018 | 102.40 | 112.10 | 100.00 | 102.40 | 5,338 | +0.20(+0.20%) |
Jun 15, 2018 | 112.98 | 98.60 | 102.20 | 2,062 | +3.60(+3.65%) | |
Jun 14, 2018 | 95.60 | 109.37 | 95.60 | 98.60 | 7,142 | +4.60(+4.89%) |
Jun 13, 2018 | 93.80 | 96.49 | 93.80 | 94.00 | 2,185 | +0.80(+0.86%) |
Jun 12, 2018 | 93.80 | 94.32 | 90.80 | 93.20 | 613 | -0.80(-0.85%) |
Jun 11, 2018 | 93.80 | 95.82 | 93.80 | 94.00 | 312 | +0.40(+0.43%) |
Jun 08, 2018 | 94.40 | 94.60 | 93.60 | 93.60 | 326 | -0.80(-0.85%) |
Jun 07, 2018 | 94.00 | 94.40 | 94.00 | 94.40 | 363 | +1.20(+1.29%) |
Jun 06, 2018 | 94.00 | 94.20 | 91.00 | 93.20 | 1,729 | -0.40(-0.43%) |
Jun 05, 2018 | 94.00 | 95.60 | 93.00 | 93.60 | 3,299 | +0.40(+0.43%) |
Jun 04, 2018 | 96.00 | 97.00 | 93.00 | 93.20 | 1,219 | -2.80(-2.92%) |
Jun 01, 2018 | 94.80 | 96.00 | 94.00 | 96.00 | 1,562 | +3.20(+3.45%) |
May 31, 2018 | 94.60 | 95.40 | 92.44 | 92.80 | 194 | -0.40(-0.43%) |
May 30, 2018 | 103.19 | 103.19 | 91.00 | 93.20 | 1,286 | -2.40(-2.51%) |
May 29, 2018 | 99.00 | 99.00 | 94.65 | 95.60 | 403 | -3.20(-3.24%) |
May 25, 2018 | 98.80 | 98.80 | 98.80 | 0 | +3.80(+4.00%) | |
May 24, 2018 | 94.80 | 95.00 | 94.00 | 95.00 | 223 | -0.80(-0.84%) |
May 23, 2018 | 95.00 | 95.80 | 94.80 | 95.80 | 463 | +0.80(+0.84%) |
May 22, 2018 | 95.98 | 96.20 | 94.00 | 95.00 | 876 | -1.20(-1.25%) |
May 21, 2018 | 94.00 | 96.20 | 94.00 | 96.20 | 123 | -0.20(-0.21%) |
May 18, 2018 | 97.20 | 100.00 | 95.60 | 96.40 | 1,193 | -1.40(-1.43%) |
May 17, 2018 | 96.91 | 100.00 | 95.00 | 97.80 | 1,824 | +2.40(+2.52%) |
May 16, 2018 | 96.00 | 98.80 | 94.70 | 95.40 | 423 | -0.60(-0.62%) |
May 15, 2018 | 97.60 | 99.79 | 95.20 | 96.00 | 284 | -1.72(-1.76%) |
May 14, 2018 | 96.00 | 97.72 | 95.43 | 97.72 | 653 | +1.92(+2.01%) |
May 11, 2018 | 95.00 | 95.80 | 94.20 | 95.80 | 173 | -2.20(-2.24%) |
May 10, 2018 | 98.40 | 98.40 | 95.16 | 98.00 | 494 | +2.85(+2.99%) |
May 09, 2018 | 99.04 | 99.04 | 95.15 | 95.15 | 148 | +1.35(+1.43%) |
May 08, 2018 | 96.40 | 97.80 | 90.02 | 93.81 | 331 | -3.19(-3.29%) |
May 07, 2018 | 98.77 | 99.00 | 96.00 | 97.00 | 790 | -3.00(-3.00%) |
May 04, 2018 | 99.00 | 100.00 | 97.00 | 100.00 | 353 | +2.00(+2.04%) |
May 03, 2018 | 97.40 | 99.00 | 96.60 | 98.00 | 520 | +1.00(+1.03%) |
May 02, 2018 | 97.82 | 99.00 | 96.20 | 97.00 | 239 | -0.20(-0.21%) |