Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 504.00 | 512.00 | 460.00 | 476.00 | 1,532 | -32.00(-6.30%) |
Jul 30, 2018 | 520.00 | 520.00 | 500.00 | 508.00 | 793 | +4.00(+0.79%) |
Jul 27, 2018 | 524.00 | 524.00 | 496.00 | 504.00 | 1,104 | -20.00(-3.82%) |
Jul 26, 2018 | 532.00 | 540.00 | 520.00 | 524.00 | 832 | -4.00(-0.76%) |
Jul 25, 2018 | 544.00 | 552.00 | 508.00 | 528.00 | 2,174 | -24.00(-4.35%) |
Jul 24, 2018 | 600.00 | 607.04 | 548.00 | 552.00 | 1,555 | -40.00(-6.76%) |
Jul 23, 2018 | 620.00 | 640.00 | 584.00 | 592.00 | 1,757 | -44.00(-6.92%) |
Jul 20, 2018 | 624.00 | 656.00 | 620.00 | 636.00 | 1,323 | +4.00(+0.63%) |
Jul 19, 2018 | 640.00 | 696.00 | 600.00 | 632.00 | 7,346 | +40.00(+6.76%) |
Jul 18, 2018 | 600.00 | 600.00 | 580.00 | 592.00 | 1,555 | -24.00(-3.90%) |
Jul 17, 2018 | 640.00 | 644.04 | 580.00 | 616.00 | 1,984 | -24.00(-3.75%) |
Jul 16, 2018 | 700.00 | 768.00 | 620.00 | 640.00 | 11,305 | -12.00(-1.84%) |
Jul 13, 2018 | 648.00 | 740.00 | 580.00 | 652.00 | 14,937 | +112.00(+20.74%) |
Jul 12, 2018 | 528.00 | 548.00 | 492.00 | 540.00 | 2,606 | -4.00(-0.74%) |
Jul 11, 2018 | 604.00 | 616.00 | 544.00 | 544.00 | 2,066 | -76.00(-12.26%) |
Jul 10, 2018 | 640.00 | 644.00 | 600.00 | 620.00 | 1,129 | -28.00(-4.32%) |
Jul 09, 2018 | 664.00 | 675.04 | 644.00 | 648.00 | 734 | -16.00(-2.41%) |
Jul 06, 2018 | 680.00 | 696.00 | 632.00 | 664.00 | 891 | -16.00(-2.35%) |
Jul 05, 2018 | 632.00 | 680.00 | 632.00 | 680.00 | 833 | +48.00(+7.59%) |
Jul 03, 2018 | 632.00 | 632.00 | 632.00 | 0 | -0.44(-0.07%) | |
Jul 02, 2018 | 672.00 | 672.00 | 608.00 | 632.44 | 971 | -19.56(-3.00%) |
Jun 29, 2018 | 716.00 | 727.60 | 640.00 | 652.00 | 1,694 | -48.00(-6.86%) |
Jun 28, 2018 | 740.00 | 740.00 | 692.00 | 700.00 | 1,278 | -20.00(-2.78%) |
Jun 27, 2018 | 740.00 | 764.00 | 704.00 | 720.00 | 1,496 | -24.00(-3.23%) |
Jun 26, 2018 | 764.00 | 768.00 | 736.40 | 744.00 | 2,094 | -24.00(-3.12%) |
Jun 25, 2018 | 780.00 | 815.60 | 756.00 | 768.00 | 1,723 | +0.00(+0.00%) |
Jun 22, 2018 | 800.00 | 816.00 | 720.00 | 768.00 | 2,639 | -58.00(-7.02%) |
Jun 21, 2018 | 852.00 | 912.00 | 780.00 | 826.00 | 6,281 | -18.00(-2.13%) |
Jun 20, 2018 | 760.00 | 848.00 | 752.20 | 844.00 | 5,298 | +116.00(+15.93%) |
Jun 19, 2018 | 700.00 | 740.00 | 692.00 | 728.00 | 2,745 | -4.00(-0.55%) |
Jun 18, 2018 | 668.00 | 756.00 | 640.00 | 732.00 | 5,135 | +60.00(+8.93%) |
Jun 15, 2018 | 652.00 | 652.00 | 672.00 | 1,435 | +20.00(+3.07%) | |
Jun 14, 2018 | 680.00 | 680.00 | 640.00 | 652.00 | 1,942 | -20.00(-2.98%) |
Jun 13, 2018 | 660.00 | 688.00 | 640.00 | 672.00 | 1,912 | +16.00(+2.44%) |
Jun 12, 2018 | 672.00 | 700.00 | 616.00 | 656.00 | 3,804 | -48.00(-6.82%) |
Jun 11, 2018 | 628.00 | 736.00 | 628.00 | 704.00 | 17,079 | +140.00(+24.82%) |
Jun 08, 2018 | 660.00 | 667.88 | 544.00 | 564.00 | 6,290 | -100.00(-15.06%) |
Jun 07, 2018 | 808.00 | 808.00 | 656.00 | 664.00 | 5,727 | -156.00(-19.02%) |
Jun 06, 2018 | 728.00 | 820.00 | 24,114 | +80.00(+10.81%) | ||
Jun 05, 2018 | 572.00 | 756.00 | 546.24 | 740.00 | 13,614 | +192.00(+35.04%) |
Jun 04, 2018 | 592.00 | 595.88 | 540.00 | 548.00 | 1,684 | -12.00(-2.14%) |
Jun 01, 2018 | 568.00 | 568.00 | 504.00 | 560.00 | 3,059 | +24.00(+4.48%) |
May 31, 2018 | 572.00 | 576.00 | 520.00 | 536.00 | 2,569 | -28.00(-4.96%) |
May 30, 2018 | 524.00 | 576.00 | 508.64 | 564.00 | 5,275 | +56.00(+11.02%) |
May 29, 2018 | 476.00 | 540.00 | 460.00 | 508.00 | 4,926 | +20.00(+4.10%) |
May 25, 2018 | 488.00 | 488.00 | 488.00 | 0 | -20.00(-3.94%) | |
May 24, 2018 | 560.00 | 620.00 | 492.00 | 508.00 | 9,765 | -88.00(-14.77%) |
May 23, 2018 | 636.00 | 640.00 | 504.00 | 596.00 | 32,869 | +88.00(+17.32%) |
May 22, 2018 | 612.00 | 760.00 | 488.00 | 508.00 | 103,084 | +8.00(+1.60%) |
May 21, 2018 | 160.00 | 516.00 | 142.00 | 500.00 | 110,135 | +373.76(+296.07%) |
May 18, 2018 | 139.20 | 142.12 | 120.00 | 126.24 | 458 | -3.68(-2.83%) |
May 17, 2018 | 125.20 | 136.04 | 120.80 | 129.92 | 250 | +2.04(+1.60%) |
May 16, 2018 | 152.00 | 152.00 | 120.00 | 127.88 | 564 | -2.52(-1.93%) |
May 15, 2018 | 172.00 | 172.00 | 130.40 | 130.40 | 787 | -41.60(-24.19%) |
May 14, 2018 | 164.00 | 176.00 | 164.00 | 172.00 | 593 | +8.05(+4.91%) |
May 11, 2018 | 161.32 | 167.96 | 161.32 | 163.95 | 93 | -0.05(-0.03%) |
May 10, 2018 | 172.00 | 172.00 | 161.32 | 164.00 | 126 | -8.00(-4.65%) |
May 09, 2018 | 176.00 | 176.00 | 160.48 | 172.00 | 213 | -2.24(-1.29%) |
May 08, 2018 | 169.28 | 192.00 | 169.28 | 174.24 | 461 | -2.15(-1.22%) |
May 07, 2018 | 184.00 | 184.00 | 168.00 | 176.39 | 140 | -3.61(-2.00%) |
May 04, 2018 | 180.40 | 184.00 | 165.24 | 180.00 | 108 | -1.00(-0.55%) |
May 03, 2018 | 184.00 | 184.00 | 172.44 | 181.00 | 152 | +13.72(+8.20%) |
May 02, 2018 | 184.00 | 184.00 | 167.28 | 167.28 | 98 | -12.72(-7.07%) |