Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.00 | 84.74 | 78.00 | 84.74 | 7,703 | +2.76(+3.37%) |
Jul 30, 2018 | 78.44 | 82.48 | 77.76 | 81.98 | 10,374 | +2.98(+3.77%) |
Jul 27, 2018 | 81.00 | 81.00 | 77.90 | 79.00 | 5,500 | +1.48(+1.91%) |
Jul 26, 2018 | 78.00 | 78.00 | 77.52 | 77.52 | 1,343 | +1.51(+1.99%) |
Jul 25, 2018 | 76.33 | 76.33 | 73.73 | 76.01 | 3,281 | -0.24(-0.31%) |
Jul 24, 2018 | 73.79 | 76.58 | 73.79 | 76.25 | 7,771 | +2.26(+3.05%) |
Jul 23, 2018 | 71.86 | 73.99 | 70.46 | 73.99 | 10,759 | +2.23(+3.11%) |
Jul 20, 2018 | 69.34 | 72.65 | 69.34 | 71.76 | 11,238 | +2.51(+3.62%) |
Jul 19, 2018 | 67.50 | 70.55 | 67.34 | 69.25 | 8,731 | +1.75(+2.59%) |
Jul 18, 2018 | 67.47 | 67.75 | 67.30 | 67.50 | 6,636 | +0.50(+0.75%) |
Jul 17, 2018 | 66.50 | 67.00 | 64.93 | 67.00 | 5,417 | +0.44(+0.66%) |
Jul 16, 2018 | 66.38 | 66.56 | 65.07 | 66.56 | 2,778 | +0.21(+0.32%) |
Jul 13, 2018 | 67.00 | 67.00 | 66.35 | 66.35 | 1,586 | -0.65(-0.97%) |
Jul 12, 2018 | 67.64 | 67.64 | 67.00 | 67.00 | 3,829 | +1.00(+1.52%) |
Jul 11, 2018 | 66.38 | 67.34 | 66.00 | 66.00 | 4,881 | -0.75(-1.12%) |
Jul 10, 2018 | 64.88 | 66.97 | 64.88 | 66.75 | 4,283 | +2.24(+3.47%) |
Jul 09, 2018 | 65.84 | 65.91 | 65.80 | 64.51 | 13,277 | -2.33(-3.49%) |
Jul 06, 2018 | 62.99 | 66.84 | 62.24 | 66.84 | 13,626 | +3.99(+6.35%) |
Jul 05, 2018 | 66.00 | 66.00 | 62.85 | 62.85 | 8,249 | -2.88(-4.38%) |
Jul 03, 2018 | 65.73 | 65.73 | 65.73 | 0 | +1.20(+1.86%) | |
Jul 02, 2018 | 64.51 | 66.43 | 64.51 | 64.53 | 5,234 | -0.27(-0.42%) |
Jun 29, 2018 | 70.12 | 63.27 | 64.80 | 27,150 | -2.98(-4.40%) | |
Jun 28, 2018 | 65.07 | 70.55 | 64.15 | 67.78 | 30,890 | +3.20(+4.96%) |
Jun 27, 2018 | 57.01 | 65.00 | 56.88 | 64.58 | 39,544 | +8.57(+15.30%) |
Jun 26, 2018 | 61.18 | 62.03 | 53.00 | 56.01 | 37,841 | -5.62(-9.12%) |
Jun 25, 2018 | 58.49 | 65.27 | 58.49 | 61.63 | 14,797 | -0.37(-0.60%) |
Jun 22, 2018 | 63.99 | 64.63 | 61.50 | 62.00 | 83,054 | -0.75(-1.20%) |
Jun 21, 2018 | 66.44 | 67.94 | 62.56 | 62.75 | 16,790 | -2.89(-4.40%) |
Jun 20, 2018 | 71.00 | 71.00 | 65.50 | 65.64 | 15,252 | -4.45(-6.35%) |
Jun 19, 2018 | 72.00 | 72.95 | 69.48 | 70.09 | 18,725 | -1.91(-2.65%) |
Jun 18, 2018 | 72.58 | 74.50 | 72.00 | 72.00 | 6,046 | -0.12(-0.17%) |
Jun 15, 2018 | 73.44 | 72.12 | 72.12 | 1,948 | -1.32(-1.80%) | |
Jun 14, 2018 | 74.62 | 75.00 | 73.35 | 73.44 | 1,324 | +0.53(+0.73%) |
Jun 13, 2018 | 72.55 | 73.02 | 72.55 | 72.91 | 1,897 | +0.14(+0.19%) |
Jun 12, 2018 | 74.27 | 74.27 | 72.53 | 72.77 | 7,554 | -1.48(-1.99%) |
Jun 11, 2018 | 74.01 | 76.00 | 74.01 | 74.25 | 4,415 | -1.76(-2.32%) |
Jun 08, 2018 | 76.89 | 76.89 | 75.70 | 76.01 | 7,940 | -0.88(-1.14%) |
Jun 07, 2018 | 77.37 | 78.00 | 75.66 | 76.89 | 12,339 | +0.69(+0.91%) |
Jun 06, 2018 | 78.79 | 76.20 | 76.20 | 7,985 | -1.51(-1.94%) | |
Jun 05, 2018 | 81.06 | 81.50 | 77.58 | 77.71 | 13,705 | -2.52(-3.14%) |
Jun 04, 2018 | 79.75 | 80.55 | 79.00 | 80.23 | 5,499 | +2.59(+3.34%) |
Jun 01, 2018 | 77.50 | 77.64 | 75.32 | 77.64 | 1,851 | +0.22(+0.28%) |
May 31, 2018 | 79.95 | 79.95 | 75.87 | 77.42 | 7,264 | -1.23(-1.56%) |
May 30, 2018 | 78.60 | 79.43 | 78.32 | 78.65 | 7,126 | -0.94(-1.18%) |
May 29, 2018 | 80.49 | 83.82 | 77.51 | 79.59 | 22,740 | +1.70(+2.18%) |
May 25, 2018 | 77.89 | 77.89 | 77.89 | 0 | -1.66(-2.08%) | |
May 24, 2018 | 79.55 | 79.55 | 79.55 | 79.55 | 1,093 | -1.21(-1.50%) |
May 23, 2018 | 82.59 | 82.59 | 80.26 | 80.76 | 3,498 | +0.06(+0.07%) |
May 22, 2018 | 80.51 | 81.33 | 80.51 | 80.70 | 1,110 | -0.06(-0.08%) |
May 21, 2018 | 81.15 | 81.15 | 80.05 | 80.77 | 5,622 | +0.39(+0.49%) |
May 18, 2018 | 82.95 | 83.00 | 80.34 | 80.37 | 10,923 | -2.13(-2.58%) |
May 17, 2018 | 82.50 | 82.50 | 82.01 | 82.50 | 1,562 | +0.83(+1.02%) |
May 16, 2018 | 82.26 | 84.08 | 81.67 | 81.67 | 2,745 | +0.35(+0.42%) |
May 15, 2018 | 82.45 | 83.00 | 80.62 | 81.32 | 6,550 | -0.67(-0.82%) |
May 14, 2018 | 83.99 | 84.00 | 81.81 | 81.99 | 7,463 | -1.35(-1.62%) |
May 11, 2018 | 84.12 | 84.12 | 80.00 | 83.34 | 60,094 | +0.34(+0.41%) |
May 10, 2018 | 88.60 | 89.17 | 81.88 | 83.00 | 30,537 | -3.00(-3.49%) |
May 09, 2018 | 89.55 | 90.01 | 86.00 | 86.00 | 16,736 | -3.51(-3.92%) |
May 08, 2018 | 91.99 | 93.80 | 88.92 | 89.51 | 3,056 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 93.99 | 89.72 | 89.72 | 20,332 | +0.72(+0.81%) |
May 04, 2018 | 94.00 | 94.00 | 85.00 | 89.00 | 10,153 | -5.00(-5.32%) |
May 03, 2018 | 94.00 | 94.00 | 91.79 | 94.00 | 5,384 | +0.20(+0.21%) |
May 02, 2018 | 95.00 | 95.00 | 91.96 | 93.80 | 12,468 | +0.73(+0.78%) |