Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 108.00 | 109.00 | 97.00 | 100.00 | 51,092 | -5.00(-4.76%) |
Jun 28, 2018 | 103.00 | 106.00 | 100.00 | 105.00 | 21,924 | +1.00(+0.96%) |
Jun 27, 2018 | 105.00 | 106.00 | 101.00 | 104.00 | 18,033 | +1.00(+0.97%) |
Jun 26, 2018 | 109.00 | 110.50 | 100.00 | 103.00 | 24,933 | -5.00(-4.63%) |
Jun 25, 2018 | 104.00 | 110.00 | 103.00 | 108.00 | 17,332 | +2.00(+1.89%) |
Jun 22, 2018 | 107.00 | 107.00 | 101.00 | 106.00 | 48,696 | +0.00(+0.00%) |
Jun 21, 2018 | 106.00 | 111.00 | 103.00 | 106.00 | 42,528 | +1.00(+0.95%) |
Jun 20, 2018 | 99.00 | 106.00 | 99.00 | 105.00 | 28,584 | +5.50(+5.53%) |
Jun 19, 2018 | 102.00 | 104.00 | 99.00 | 99.50 | 25,152 | -4.50(-4.33%) |
Jun 18, 2018 | 100.00 | 104.00 | 98.50 | 104.00 | 12,125 | +3.00(+2.97%) |
Jun 15, 2018 | 104.00 | 100.00 | 101.00 | 25,849 | -3.00(-2.88%) | |
Jun 14, 2018 | 103.00 | 107.00 | 103.00 | 104.00 | 11,450 | +0.00(+0.00%) |
Jun 13, 2018 | 95.00 | 106.00 | 94.00 | 104.00 | 26,830 | +9.50(+10.05%) |
Jun 12, 2018 | 98.00 | 98.00 | 94.00 | 94.50 | 22,972 | -3.50(-3.57%) |
Jun 11, 2018 | 102.00 | 102.00 | 96.00 | 98.00 | 26,383 | -3.00(-2.97%) |
Jun 08, 2018 | 102.00 | 104.00 | 100.00 | 101.00 | 11,736 | -2.00(-1.94%) |
Jun 07, 2018 | 105.00 | 106.00 | 102.00 | 103.00 | 8,808 | -3.00(-2.83%) |
Jun 06, 2018 | 105.00 | 106.00 | 102.20 | 106.00 | 11,876 | +2.00(+1.92%) |
Jun 05, 2018 | 100.00 | 105.00 | 100.00 | 104.00 | 13,442 | +3.00(+2.97%) |
Jun 04, 2018 | 107.00 | 109.00 | 100.00 | 101.00 | 15,046 | -5.00(-4.72%) |
Jun 01, 2018 | 105.00 | 107.00 | 104.00 | 106.00 | 15,658 | +3.00(+2.91%) |
May 31, 2018 | 105.00 | 106.90 | 102.00 | 103.00 | 22,047 | -3.00(-2.83%) |
May 30, 2018 | 106.00 | 108.00 | 104.00 | 106.00 | 8,263 | +0.00(+0.00%) |
May 29, 2018 | 105.00 | 106.00 | 101.00 | 106.00 | 11,878 | +1.00(+0.95%) |
May 25, 2018 | 105.00 | 105.00 | 105.00 | 0 | -3.00(-2.78%) | |
May 24, 2018 | 103.00 | 109.00 | 102.00 | 108.00 | 15,628 | +4.00(+3.85%) |
May 23, 2018 | 103.00 | 107.00 | 102.00 | 104.00 | 11,476 | +1.00(+0.97%) |
May 22, 2018 | 104.00 | 108.00 | 97.00 | 103.00 | 37,583 | -1.00(-0.96%) |
May 21, 2018 | 108.00 | 109.00 | 103.00 | 104.00 | 15,473 | -3.00(-2.80%) |
May 18, 2018 | 105.00 | 109.00 | 104.00 | 107.00 | 19,311 | +2.00(+1.90%) |
May 17, 2018 | 111.00 | 111.00 | 104.00 | 105.00 | 34,434 | -6.00(-5.41%) |
May 16, 2018 | 113.00 | 115.00 | 110.00 | 111.00 | 18,646 | -2.50(-2.20%) |
May 15, 2018 | 117.00 | 117.00 | 113.00 | 113.50 | 25,128 | -3.50(-2.99%) |
May 14, 2018 | 119.00 | 121.50 | 117.00 | 117.00 | 13,471 | -1.50(-1.27%) |
May 11, 2018 | 125.00 | 125.10 | 116.00 | 118.50 | 38,046 | -11.50(-8.85%) |
May 10, 2018 | 131.00 | 136.59 | 128.00 | 130.00 | 17,680 | -2.00(-1.52%) |
May 09, 2018 | 128.00 | 132.00 | 126.00 | 132.00 | 15,666 | +5.00(+3.94%) |
May 08, 2018 | 131.00 | 131.00 | 125.00 | 127.00 | 15,385 | -5.00(-3.79%) |
May 07, 2018 | 131.00 | 136.00 | 131.00 | 132.00 | 12,129 | +2.00(+1.54%) |
May 04, 2018 | 129.00 | 135.00 | 129.00 | 130.00 | 17,345 | +1.00(+0.78%) |
May 03, 2018 | 131.00 | 131.00 | 125.00 | 129.00 | 13,032 | -2.00(-1.53%) |
May 02, 2018 | 127.00 | 136.00 | 127.00 | 131.00 | 18,472 | +3.00(+2.34%) |
May 01, 2018 | 123.00 | 129.00 | 121.50 | 128.00 | 11,945 | +5.00(+4.07%) |
Apr 30, 2018 | 124.00 | 127.00 | 121.00 | 123.00 | 9,462 | -1.00(-0.81%) |
Apr 27, 2018 | 128.00 | 128.00 | 122.00 | 124.00 | 9,169 | -2.50(-1.98%) |
Apr 26, 2018 | 120.00 | 128.00 | 119.00 | 126.50 | 15,996 | +8.50(+7.20%) |
Apr 25, 2018 | 118.00 | 121.00 | 114.00 | 118.00 | 10,111 | +0.00(+0.00%) |
Apr 24, 2018 | 120.00 | 120.00 | 116.50 | 118.00 | 10,986 | -0.50(-0.42%) |
Apr 23, 2018 | 122.00 | 124.00 | 118.00 | 118.50 | 15,412 | -3.50(-2.87%) |
Apr 20, 2018 | 129.00 | 130.00 | 122.00 | 122.00 | 22,083 | -7.00(-5.43%) |
Apr 19, 2018 | 124.00 | 131.00 | 122.00 | 129.00 | 24,976 | +5.00(+4.03%) |
Apr 18, 2018 | 140.00 | 149.00 | 124.00 | 124.00 | 129,797 | -3.00(-2.36%) |
Apr 17, 2018 | 125.00 | 128.00 | 122.10 | 127.00 | 14,485 | +4.00(+3.25%) |
Apr 16, 2018 | 124.00 | 124.00 | 119.00 | 123.00 | 10,099 | +0.00(+0.00%) |
Apr 13, 2018 | 121.00 | 124.00 | 119.00 | 123.00 | 16,082 | +3.00(+2.50%) |
Apr 12, 2018 | 120.00 | 122.00 | 118.50 | 120.00 | 13,615 | +1.00(+0.84%) |
Apr 11, 2018 | 116.00 | 122.00 | 113.00 | 119.00 | 23,945 | +3.00(+2.59%) |
Apr 10, 2018 | 113.00 | 118.00 | 112.00 | 116.00 | 18,138 | +3.00(+2.65%) |
Apr 09, 2018 | 110.00 | 117.00 | 109.00 | 113.00 | 28,487 | +4.00(+3.67%) |
Apr 06, 2018 | 115.00 | 116.00 | 107.00 | 109.00 | 43,956 | -8.00(-6.84%) |
Apr 05, 2018 | 123.00 | 124.90 | 115.00 | 117.00 | 23,790 | -6.00(-4.88%) |
Apr 04, 2018 | 115.00 | 126.00 | 115.00 | 123.00 | 39,050 | +6.00(+5.13%) |
Apr 03, 2018 | 129.00 | 129.00 | 115.00 | 117.00 | 42,768 | -10.00(-7.87%) |