Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.00 | 90.00 | 82.55 | 89.00 | 22,829 | +7.00(+8.54%) |
Jul 30, 2018 | 86.00 | 88.00 | 81.00 | 82.00 | 77,687 | -3.00(-3.53%) |
Jul 27, 2018 | 88.00 | 88.20 | 85.00 | 85.00 | 16,320 | -4.00(-4.49%) |
Jul 26, 2018 | 88.00 | 92.00 | 87.00 | 89.00 | 12,814 | +1.00(+1.14%) |
Jul 25, 2018 | 90.00 | 92.00 | 87.00 | 88.00 | 10,636 | -2.00(-2.22%) |
Jul 24, 2018 | 90.00 | 94.00 | 87.00 | 90.00 | 13,989 | +0.50(+0.56%) |
Jul 23, 2018 | 92.00 | 93.00 | 89.00 | 89.50 | 9,913 | -2.50(-2.72%) |
Jul 20, 2018 | 93.00 | 96.00 | 90.00 | 92.00 | 7,393 | -1.00(-1.08%) |
Jul 19, 2018 | 91.00 | 95.00 | 90.00 | 93.00 | 9,594 | +2.00(+2.20%) |
Jul 18, 2018 | 91.00 | 91.00 | 89.00 | 91.00 | 11,610 | +1.00(+1.11%) |
Jul 17, 2018 | 93.00 | 96.00 | 90.00 | 90.00 | 9,995 | -4.00(-4.26%) |
Jul 16, 2018 | 95.00 | 95.00 | 91.00 | 94.00 | 8,596 | -1.00(-1.05%) |
Jul 13, 2018 | 95.00 | 9,026 | -2.00(-2.06%) | |||
Jul 12, 2018 | 88.00 | 99.00 | 88.00 | 97.00 | 24,600 | +11.00(+12.79%) |
Jul 11, 2018 | 94.00 | 94.00 | 86.00 | 86.00 | 25,918 | -8.00(-8.51%) |
Jul 10, 2018 | 98.00 | 98.00 | 93.50 | 94.00 | 13,146 | -3.00(-3.09%) |
Jul 09, 2018 | 99.00 | 99.00 | 95.50 | 97.00 | 14,142 | -2.00(-2.02%) |
Jul 06, 2018 | 99.00 | 102.00 | 99.00 | 99.00 | 11,519 | +0.00(+0.00%) |
Jul 05, 2018 | 100.00 | 100.00 | 98.00 | 99.00 | 8,290 | -1.00(-1.00%) |
Jul 03, 2018 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 100.00 | 102.50 | 98.00 | 100.00 | 17,736 | +0.00(+0.00%) |
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%) |