Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 565.60 | 585.20 | 560.00 | 562.80 | 215 | -11.20(-1.95%) |
Jul 30, 2018 | 576.80 | 588.00 | 568.40 | 574.00 | 80 | -5.60(-0.97%) |
Jul 27, 2018 | 585.20 | 602.00 | 579.60 | 579.60 | 109 | -22.40(-3.72%) |
Jul 26, 2018 | 596.40 | 602.00 | 579.60 | 602.00 | 108 | +0.00(+0.00%) |
Jul 25, 2018 | 560.28 | 616.00 | 560.00 | 602.00 | 392 | +39.20(+6.97%) |
Jul 24, 2018 | 568.40 | 604.80 | 562.80 | 562.80 | 488 | -30.80(-5.19%) |
Jul 23, 2018 | 593.60 | 708.40 | 574.00 | 593.60 | 4,128 | +28.00(+4.95%) |
Jul 20, 2018 | 576.80 | 585.20 | 565.60 | 565.60 | 59 | -8.40(-1.46%) |
Jul 19, 2018 | 565.60 | 597.13 | 565.60 | 574.00 | 106 | -4.76(-0.82%) |
Jul 18, 2018 | 598.56 | 604.86 | 576.80 | 578.76 | 169 | -20.44(-3.41%) |
Jul 17, 2018 | 599.20 | 616.00 | 596.40 | 599.20 | 75 | -5.60(-0.93%) |
Jul 16, 2018 | 616.00 | 616.00 | 590.80 | 604.80 | 23 | -2.77(-0.46%) |
Jul 13, 2018 | 635.63 | 635.63 | 602.00 | 607.57 | 172 | -25.23(-3.99%) |
Jul 12, 2018 | 621.60 | 638.40 | 619.47 | 632.80 | 88 | +11.20(+1.80%) |
Jul 11, 2018 | 574.00 | 621.60 | 574.00 | 621.60 | 261 | +44.80(+7.77%) |
Jul 10, 2018 | 593.60 | 599.20 | 576.80 | 576.80 | 134 | -11.20(-1.90%) |
Jul 09, 2018 | 590.80 | 596.40 | 586.32 | 588.00 | 63 | -2.80(-0.47%) |
Jul 06, 2018 | 590.80 | 596.40 | 583.86 | 590.80 | 33 | -5.60(-0.94%) |
Jul 05, 2018 | 604.80 | 604.80 | 574.00 | 596.40 | 113 | +0.00(+0.00%) |
Jul 03, 2018 | 596.40 | 596.40 | 596.40 | 0 | +5.60(+0.95%) | |
Jul 02, 2018 | 588.00 | 591.92 | 574.28 | 590.80 | 39 | +5.60(+0.96%) |
Jun 29, 2018 | 599.20 | 599.20 | 574.00 | 585.20 | 80 | +7.73(+1.34%) |
Jun 28, 2018 | 582.40 | 593.60 | 571.20 | 577.47 | 90 | -2.13(-0.37%) |
Jun 27, 2018 | 588.00 | 607.60 | 570.08 | 579.60 | 74 | -8.40(-1.43%) |
Jun 26, 2018 | 588.00 | 603.06 | 574.00 | 588.00 | 51 | +8.40(+1.45%) |
Jun 25, 2018 | 593.60 | 593.63 | 571.20 | 579.60 | 171 | -19.60(-3.27%) |
Jun 22, 2018 | 616.00 | 627.20 | 579.60 | 599.20 | 176 | -28.00(-4.46%) |
Jun 21, 2018 | 626.70 | 630.00 | 602.00 | 627.20 | 75 | +11.20(+1.82%) |
Jun 20, 2018 | 616.00 | 638.90 | 588.00 | 616.00 | 183 | +8.40(+1.38%) |
Jun 19, 2018 | 588.00 | 613.20 | 588.00 | 607.60 | 200 | +14.00(+2.36%) |
Jun 18, 2018 | 644.00 | 645.96 | 562.80 | 593.60 | 286 | -44.80(-7.02%) |
Jun 15, 2018 | 658.00 | 624.40 | 638.40 | 90 | -19.60(-2.98%) | |
Jun 14, 2018 | 638.40 | 677.60 | 620.79 | 658.00 | 70 | +22.40(+3.52%) |
Jun 13, 2018 | 674.80 | 674.80 | 635.60 | 635.60 | 47 | -14.00(-2.16%) |
Jun 12, 2018 | 652.40 | 686.00 | 649.60 | 649.60 | 151 | +0.00(+0.00%) |
Jun 11, 2018 | 674.80 | 702.77 | 649.60 | 649.60 | 171 | -36.40(-5.31%) |
Jun 08, 2018 | 641.20 | 691.60 | 638.68 | 686.00 | 548 | +44.80(+6.99%) |
Jun 07, 2018 | 641.20 | 643.66 | 635.63 | 641.20 | 59 | +2.80(+0.44%) |
Jun 06, 2018 | 649.60 | 649.60 | 635.10 | 638.40 | 106 | -5.60(-0.87%) |
Jun 05, 2018 | 635.60 | 658.00 | 634.34 | 644.00 | 196 | +14.00(+2.22%) |
Jun 04, 2018 | 638.40 | 672.00 | 630.00 | 630.00 | 318 | -8.40(-1.32%) |
Jun 01, 2018 | 621.60 | 638.40 | 613.20 | 638.40 | 191 | +16.80(+2.70%) |
May 31, 2018 | 604.80 | 621.60 | 591.22 | 621.60 | 58 | +14.00(+2.30%) |
May 30, 2018 | 599.20 | 616.00 | 593.63 | 607.60 | 90 | +9.80(+1.64%) |
May 29, 2018 | 607.60 | 607.60 | 595.00 | 597.80 | 51 | -9.80(-1.61%) |
May 25, 2018 | 607.60 | 607.60 | 607.60 | 0 | +8.40(+1.40%) | |
May 24, 2018 | 596.40 | 610.40 | 579.88 | 599.20 | 316 | +8.40(+1.42%) |
May 23, 2018 | 582.40 | 596.40 | 582.40 | 590.80 | 95 | +2.80(+0.48%) |
May 22, 2018 | 604.80 | 610.40 | 585.20 | 588.00 | 291 | -21.00(-3.45%) |
May 21, 2018 | 635.60 | 641.20 | 590.80 | 609.00 | 295 | -23.80(-3.76%) |
May 18, 2018 | 607.60 | 632.80 | 599.20 | 632.80 | 338 | +25.20(+4.15%) |
May 17, 2018 | 576.80 | 624.12 | 576.80 | 607.60 | 588 | +33.60(+5.85%) |
May 16, 2018 | 630.00 | 655.20 | 532.14 | 574.00 | 2,733 | -168.00(-22.64%) |
May 15, 2018 | 716.80 | 742.00 | 716.80 | 742.00 | 85 | +22.40(+3.11%) |
May 14, 2018 | 733.60 | 749.25 | 714.00 | 719.60 | 112 | -14.00(-1.91%) |
May 11, 2018 | 767.20 | 767.20 | 732.28 | 733.60 | 161 | -28.00(-3.68%) |
May 10, 2018 | 747.60 | 764.40 | 739.20 | 761.60 | 105 | +5.60(+0.74%) |
May 09, 2018 | 767.20 | 767.20 | 750.43 | 756.00 | 39 | -11.20(-1.46%) |
May 08, 2018 | 764.40 | 767.20 | 736.40 | 767.20 | 65 | +8.40(+1.11%) |
May 07, 2018 | 756.00 | 770.00 | 748.80 | 758.80 | 96 | +2.80(+0.37%) |
May 04, 2018 | 744.80 | 767.20 | 744.80 | 756.00 | 64 | +0.00(+0.00%) |
May 03, 2018 | 778.40 | 778.40 | 742.00 | 756.00 | 169 | -28.00(-3.57%) |
May 02, 2018 | 787.58 | 795.20 | 763.14 | 784.00 | 87 | -2.80(-0.36%) |