Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.20 | 62.40 | 58.60 | 61.80 | 4,044 | -2.00(-3.13%) |
Jul 30, 2018 | 66.40 | 67.20 | 62.20 | 63.80 | 2,380 | -2.20(-3.33%) |
Jul 27, 2018 | 71.20 | 71.20 | 65.40 | 66.00 | 4,165 | -4.80(-6.78%) |
Jul 26, 2018 | 73.80 | 77.86 | 68.80 | 70.80 | 3,779 | -3.20(-4.32%) |
Jul 25, 2018 | 79.80 | 79.80 | 72.00 | 74.00 | 4,169 | -4.60(-5.85%) |
Jul 24, 2018 | 89.80 | 89.80 | 78.20 | 78.60 | 4,717 | -6.40(-7.53%) |
Jul 23, 2018 | 86.20 | 87.80 | 84.00 | 85.00 | 6,525 | -0.60(-0.70%) |
Jul 20, 2018 | 84.80 | 90.18 | 83.80 | 85.60 | 1,459 | +1.20(+1.42%) |
Jul 19, 2018 | 92.40 | 94.00 | 81.80 | 84.40 | 9,248 | -7.00(-7.66%) |
Jul 18, 2018 | 92.40 | 96.71 | 91.20 | 91.40 | 5,069 | -1.40(-1.51%) |
Jul 17, 2018 | 97.60 | 98.40 | 91.01 | 92.80 | 4,931 | -4.20(-4.33%) |
Jul 16, 2018 | 103.10 | 107.80 | 97.00 | 97.00 | 1,380 | -3.40(-3.39%) |
Jul 13, 2018 | 99.00 | 101.00 | 97.00 | 100.40 | 1,472 | +1.90(+1.93%) |
Jul 12, 2018 | 100.20 | 104.40 | 97.70 | 98.50 | 2,000 | -0.70(-0.71%) |
Jul 11, 2018 | 103.00 | 108.41 | 96.80 | 99.20 | 2,023 | -3.00(-2.94%) |
Jul 10, 2018 | 108.80 | 108.80 | 102.20 | 102.20 | 962 | -5.80(-5.37%) |
Jul 09, 2018 | 109.20 | 109.20 | 106.40 | 108.00 | 3,024 | +0.00(+0.00%) |
Jul 06, 2018 | 106.40 | 111.40 | 106.40 | 108.00 | 374 | +1.60(+1.50%) |
Jul 05, 2018 | 108.60 | 108.60 | 102.80 | 106.40 | 1,092 | -2.60(-2.39%) |
Jul 03, 2018 | 109.00 | 109.00 | 109.00 | 0 | +2.00(+1.87%) | |
Jul 02, 2018 | 107.40 | 109.80 | 104.54 | 107.00 | 536 | -1.40(-1.29%) |
Jun 29, 2018 | 108.00 | 108.00 | 105.20 | 108.40 | 717 | +1.00(+0.93%) |
Jun 28, 2018 | 104.60 | 109.40 | 104.60 | 107.40 | 288 | +3.40(+3.27%) |
Jun 27, 2018 | 108.00 | 109.20 | 104.00 | 104.00 | 1,295 | -1.80(-1.70%) |
Jun 26, 2018 | 114.60 | 115.00 | 104.00 | 105.80 | 1,241 | -8.80(-7.68%) |
Jun 25, 2018 | 118.00 | 119.00 | 111.20 | 114.60 | 1,347 | -6.20(-5.13%) |
Jun 22, 2018 | 113.20 | 123.60 | 113.03 | 120.80 | 28,287 | +0.40(+0.33%) |
Jun 21, 2018 | 105.00 | 122.20 | 104.60 | 120.40 | 2,892 | +14.80(+14.02%) |
Jun 20, 2018 | 106.00 | 107.20 | 104.40 | 105.60 | 987 | +0.60(+0.57%) |
Jun 19, 2018 | 105.40 | 106.00 | 104.20 | 105.00 | 622 | +0.00(+0.00%) |
Jun 18, 2018 | 107.00 | 107.00 | 104.00 | 105.00 | 846 | -2.00(-1.87%) |
Jun 15, 2018 | 107.40 | 103.80 | 107.00 | 1,244 | +1.60(+1.52%) | |
Jun 14, 2018 | 105.00 | 105.60 | 101.60 | 105.40 | 713 | +0.80(+0.76%) |
Jun 13, 2018 | 103.40 | 105.78 | 102.60 | 104.60 | 680 | +3.00(+2.95%) |
Jun 12, 2018 | 108.00 | 108.70 | 101.00 | 101.60 | 3,928 | -6.00(-5.58%) |
Jun 11, 2018 | 108.00 | 109.60 | 107.20 | 107.60 | 1,962 | +0.40(+0.37%) |
Jun 08, 2018 | 107.42 | 108.60 | 107.20 | 107.20 | 1,808 | -1.00(-0.92%) |
Jun 07, 2018 | 111.80 | 111.80 | 107.00 | 108.20 | 1,237 | -3.00(-2.70%) |
Jun 06, 2018 | 110.40 | 113.80 | 110.40 | 111.20 | 1,200 | +1.20(+1.09%) |
Jun 05, 2018 | 112.00 | 114.16 | 108.40 | 110.00 | 1,664 | +1.00(+0.92%) |
Jun 04, 2018 | 108.00 | 110.00 | 106.20 | 109.00 | 668 | +0.20(+0.18%) |
Jun 01, 2018 | 104.80 | 111.80 | 104.40 | 108.80 | 1,581 | +5.60(+5.43%) |
May 31, 2018 | 103.60 | 104.59 | 102.40 | 103.20 | 491 | -1.40(-1.34%) |
May 30, 2018 | 100.20 | 105.00 | 100.20 | 104.60 | 1,715 | +4.20(+4.18%) |
May 29, 2018 | 104.00 | 104.00 | 100.00 | 100.40 | 425 | -3.20(-3.09%) |
May 25, 2018 | 103.60 | 103.60 | 103.60 | 0 | +4.00(+4.02%) | |
May 24, 2018 | 100.20 | 101.00 | 98.02 | 99.60 | 2,595 | -1.20(-1.19%) |
May 23, 2018 | 102.00 | 103.33 | 100.20 | 100.80 | 886 | -2.20(-2.14%) |
May 22, 2018 | 102.20 | 105.00 | 102.00 | 103.00 | 859 | +1.00(+0.98%) |
May 21, 2018 | 103.04 | 108.86 | 100.20 | 102.00 | 1,490 | -1.80(-1.73%) |
May 18, 2018 | 105.80 | 106.19 | 101.60 | 103.80 | 1,089 | -1.00(-0.95%) |
May 17, 2018 | 107.20 | 110.58 | 103.60 | 104.80 | 1,397 | -3.00(-2.78%) |
May 16, 2018 | 110.20 | 112.20 | 106.00 | 107.80 | 1,548 | -2.20(-2.00%) |
May 15, 2018 | 109.80 | 114.80 | 109.40 | 110.00 | 879 | +1.00(+0.92%) |
May 14, 2018 | 110.00 | 112.60 | 106.60 | 109.00 | 576 | +0.00(+0.00%) |
May 11, 2018 | 109.80 | 111.60 | 107.20 | 109.00 | 365 | -1.40(-1.27%) |
May 10, 2018 | 106.00 | 114.80 | 106.00 | 110.40 | 750 | +3.00(+2.79%) |
May 09, 2018 | 102.40 | 107.80 | 102.40 | 107.40 | 207 | +4.60(+4.47%) |
May 08, 2018 | 105.40 | 105.40 | 101.02 | 102.80 | 1,053 | -3.40(-3.20%) |
May 07, 2018 | 105.80 | 107.40 | 102.60 | 106.20 | 1,150 | +1.20(+1.14%) |
May 04, 2018 | 104.00 | 111.60 | 100.40 | 105.00 | 1,023 | +1.20(+1.16%) |
May 03, 2018 | 102.50 | 105.00 | 100.40 | 103.80 | 1,140 | +1.80(+1.76%) |
May 02, 2018 | 105.00 | 105.00 | 101.00 | 102.00 | 902 | +0.00(+0.00%) |