Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.00 | 42.00 | 34.38 | 34.80 | 23,164 | -1.20(-3.33%) |
Jul 30, 2018 | 33.00 | 36.60 | 32.46 | 36.00 | 10,706 | +3.60(+11.11%) |
Jul 27, 2018 | 33.60 | 35.40 | 31.20 | 32.40 | 3,913 | -1.27(-3.78%) |
Jul 26, 2018 | 33.60 | 36.60 | 33.30 | 33.67 | 12,124 | -0.20(-0.58%) |
Jul 25, 2018 | 35.59 | 35.59 | 33.60 | 33.87 | 3,981 | -0.76(-2.20%) |
Jul 24, 2018 | 37.26 | 37.32 | 34.50 | 34.63 | 7,363 | -2.09(-5.69%) |
Jul 23, 2018 | 40.00 | 40.00 | 36.33 | 36.72 | 5,699 | -1.38(-3.62%) |
Jul 20, 2018 | 41.70 | 42.01 | 37.80 | 38.10 | 8,880 | -3.31(-7.98%) |
Jul 19, 2018 | 40.20 | 44.40 | 39.60 | 41.41 | 9,443 | +1.74(+4.39%) |
Jul 18, 2018 | 43.80 | 44.86 | 39.60 | 39.67 | 8,777 | -1.18(-2.88%) |
Jul 17, 2018 | 44.70 | 44.70 | 40.80 | 40.84 | 10,663 | -4.16(-9.24%) |
Jul 16, 2018 | 49.20 | 49.20 | 44.16 | 45.00 | 7,595 | -3.00(-6.25%) |
Jul 13, 2018 | 51.00 | 51.00 | 45.06 | 48.00 | 39,087 | -25.20(-34.43%) |
Jul 12, 2018 | 81.00 | 81.60 | 70.80 | 73.20 | 5,925 | -8.40(-10.29%) |
Jul 11, 2018 | 83.40 | 86.87 | 81.00 | 81.60 | 1,583 | -3.00(-3.55%) |
Jul 10, 2018 | 85.20 | 99.00 | 81.00 | 84.60 | 6,591 | +1.80(+2.17%) |
Jul 09, 2018 | 84.00 | 84.00 | 81.00 | 82.80 | 873 | +0.00(+0.00%) |
Jul 06, 2018 | 78.60 | 84.00 | 78.00 | 82.80 | 1,803 | +0.01(+0.01%) |
Jul 05, 2018 | 87.00 | 87.00 | 81.60 | 82.79 | 610 | +1.19(+1.46%) |
Jul 03, 2018 | 81.60 | 81.60 | 81.60 | 0 | -3.60(-4.23%) | |
Jul 02, 2018 | 92.40 | 92.40 | 81.00 | 85.20 | 1,005 | +2.40(+2.90%) |
Jun 29, 2018 | 84.84 | 81.00 | 82.80 | 804 | -1.74(-2.06%) | |
Jun 28, 2018 | 102.60 | 102.60 | 78.00 | 84.54 | 3,107 | -4.71(-5.28%) |
Jun 27, 2018 | 94.80 | 94.80 | 86.40 | 89.25 | 1,758 | -1.95(-2.14%) |
Jun 26, 2018 | 90.00 | 95.40 | 89.40 | 91.20 | 714 | +0.60(+0.66%) |
Jun 25, 2018 | 93.00 | 94.20 | 88.80 | 90.60 | 1,438 | -0.60(-0.66%) |
Jun 22, 2018 | 99.60 | 99.60 | 89.40 | 91.20 | 2,064 | -9.60(-9.52%) |
Jun 21, 2018 | 100.80 | 106.80 | 93.00 | 100.80 | 6,169 | +3.00(+3.07%) |
Jun 20, 2018 | 96.00 | 108.00 | 87.07 | 97.80 | 9,844 | +10.19(+11.64%) |
Jun 19, 2018 | 83.40 | 88.20 | 82.80 | 87.61 | 2,556 | +4.81(+5.80%) |
Jun 18, 2018 | 88.80 | 88.80 | 81.00 | 82.80 | 1,496 | -3.00(-3.50%) |
Jun 15, 2018 | 88.20 | 84.02 | 85.80 | 2,529 | +1.78(+2.12%) | |
Jun 14, 2018 | 88.80 | 88.80 | 84.00 | 84.02 | 2,111 | -1.78(-2.08%) |
Jun 13, 2018 | 85.20 | 89.40 | 84.00 | 85.80 | 3,544 | +1.20(+1.42%) |
Jun 12, 2018 | 91.20 | 92.54 | 81.01 | 84.60 | 6,053 | -5.99(-6.62%) |
Jun 11, 2018 | 97.80 | 100.80 | 88.80 | 90.59 | 12,759 | -2.41(-2.59%) |
Jun 08, 2018 | 99.60 | 100.80 | 90.60 | 93.00 | 3,253 | -0.60(-0.64%) |
Jun 07, 2018 | 97.80 | 99.50 | 93.00 | 93.60 | 3,297 | -4.20(-4.29%) |
Jun 06, 2018 | 103.80 | 97.80 | 20,472 | +7.80(+8.67%) | ||
Jun 05, 2018 | 83.40 | 91.80 | 79.86 | 90.00 | 13,505 | +6.00(+7.14%) |
Jun 04, 2018 | 89.40 | 89.85 | 78.06 | 84.00 | 9,807 | -3.00(-3.45%) |
Jun 01, 2018 | 95.40 | 95.40 | 82.08 | 87.00 | 14,963 | -3.00(-3.33%) |
May 31, 2018 | 102.00 | 108.60 | 90.00 | 90.00 | 30,088 | -30.00(-25.00%) |
May 30, 2018 | 126.00 | 145.80 | 106.80 | 120.00 | 285,804 | +48.00(+66.67%) |
May 29, 2018 | 72.00 | 75.61 | 71.40 | 72.00 | 1,744 | +0.54(+0.76%) |
May 25, 2018 | 71.46 | 71.46 | 71.46 | 0 | -1.74(-2.38%) | |
May 24, 2018 | 81.00 | 83.54 | 72.66 | 73.20 | 7,596 | -10.80(-12.86%) |
May 23, 2018 | 70.20 | 99.00 | 70.20 | 84.00 | 49,209 | +13.80(+19.66%) |
May 22, 2018 | 73.20 | 74.40 | 70.20 | 70.20 | 1,289 | -1.20(-1.68%) |
May 21, 2018 | 71.40 | 73.20 | 70.20 | 71.40 | 1,840 | +1.80(+2.59%) |
May 18, 2018 | 69.60 | 71.40 | 69.00 | 69.60 | 1,015 | +0.00(+0.00%) |
May 17, 2018 | 72.00 | 73.75 | 69.60 | 69.60 | 2,038 | -3.00(-4.13%) |
May 16, 2018 | 72.00 | 75.00 | 70.20 | 72.60 | 2,501 | -3.60(-4.72%) |
May 15, 2018 | 72.00 | 79.75 | 67.80 | 76.20 | 5,810 | +4.20(+5.83%) |
May 14, 2018 | 75.00 | 78.00 | 69.06 | 72.00 | 2,028 | -3.00(-4.00%) |
May 11, 2018 | 77.40 | 79.19 | 75.00 | 75.00 | 2,435 | -3.00(-3.85%) |
May 10, 2018 | 85.20 | 85.20 | 78.00 | 78.00 | 3,899 | -8.40(-9.72%) |
May 09, 2018 | 97.20 | 104.40 | 78.79 | 86.40 | 23,431 | -9.00(-9.43%) |
May 08, 2018 | 78.60 | 102.01 | 76.80 | 95.40 | 50,766 | +20.29(+27.02%) |
May 07, 2018 | 75.60 | 76.80 | 73.81 | 75.11 | 1,191 | +1.91(+2.61%) |
May 04, 2018 | 73.20 | 94.80 | 71.86 | 73.19 | 7,461 | +1.79(+2.51%) |
May 03, 2018 | 74.40 | 74.40 | 70.20 | 71.40 | 967 | -3.00(-4.03%) |
May 02, 2018 | 78.00 | 78.00 | 67.80 | 74.40 | 1,491 | -0.60(-0.80%) |