Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.25 | 78.00 | 72.38 | 74.50 | 11,489 | +0.75(+1.02%) |
Jul 30, 2018 | 79.00 | 79.75 | 72.12 | 73.75 | 32,657 | -6.00(-7.52%) |
Jul 27, 2018 | 74.88 | 83.00 | 74.00 | 79.75 | 26,488 | +4.62(+6.16%) |
Jul 26, 2018 | 82.50 | 82.50 | 74.38 | 75.12 | 36,210 | -6.12(-7.54%) |
Jul 25, 2018 | 89.95 | 90.12 | 76.50 | 81.25 | 58,184 | -8.00(-8.96%) |
Jul 24, 2018 | 92.62 | 93.62 | 87.88 | 89.25 | 9,259 | -3.00(-3.25%) |
Jul 23, 2018 | 97.12 | 97.38 | 91.62 | 92.25 | 8,173 | -4.25(-4.40%) |
Jul 20, 2018 | 99.12 | 96.25 | 96.50 | 5,065 | -1.62(-1.66%) | |
Jul 19, 2018 | 101.88 | 102.00 | 97.69 | 98.12 | 7,377 | -5.00(-4.85%) |
Jul 18, 2018 | 108.88 | 110.75 | 101.25 | 103.12 | 14,769 | -6.88(-6.25%) |
Jul 17, 2018 | 108.38 | 110.06 | 106.25 | 110.00 | 44,382 | +3.50(+3.29%) |
Jul 16, 2018 | 105.50 | 107.00 | 101.12 | 106.50 | 6,175 | +0.88(+0.83%) |
Jul 13, 2018 | 98.00 | 105.62 | 97.50 | 105.62 | 7,868 | +6.62(+6.69%) |
Jul 12, 2018 | 95.75 | 99.50 | 95.00 | 99.00 | 3,997 | +3.00(+3.12%) |
Jul 11, 2018 | 98.00 | 100.00 | 95.12 | 96.00 | 4,616 | -3.12(-3.15%) |
Jul 10, 2018 | 99.50 | 100.88 | 95.38 | 99.12 | 6,954 | -1.00(-1.00%) |
Jul 09, 2018 | 101.75 | 102.00 | 94.88 | 100.12 | 12,118 | -2.00(-1.96%) |
Jul 06, 2018 | 103.25 | 103.75 | 97.62 | 102.12 | 8,960 | -2.00(-1.92%) |
Jul 05, 2018 | 108.25 | 108.40 | 102.62 | 104.12 | 9,640 | -4.62(-4.25%) |
Jul 03, 2018 | 108.75 | 108.75 | 108.75 | 0 | -2.75(-2.47%) | |
Jul 02, 2018 | 110.25 | 113.00 | 110.00 | 111.50 | 6,760 | +0.12(+0.11%) |
Jun 29, 2018 | 113.75 | 115.75 | 110.50 | 111.38 | 3,374 | -2.75(-2.41%) |
Jun 28, 2018 | 113.88 | 115.50 | 113.12 | 114.12 | 2,560 | +0.50(+0.44%) |
Jun 27, 2018 | 113.75 | 116.50 | 113.38 | 113.62 | 6,697 | -0.50(-0.44%) |
Jun 26, 2018 | 113.50 | 113.50 | 112.00 | 114.12 | 20,510 | -0.25(-0.22%) |
Jun 25, 2018 | 113.62 | 115.38 | 110.25 | 114.38 | 10,580 | +0.62(+0.55%) |
Jun 22, 2018 | 115.88 | 115.88 | 113.50 | 113.75 | 4,660 | +2.38(+2.13%) |
Jun 21, 2018 | 114.12 | 114.12 | 111.25 | 111.38 | 11,241 | -2.25(-1.98%) |
Jun 20, 2018 | 112.62 | 115.38 | 112.62 | 113.62 | 2,283 | +0.50(+0.44%) |
Jun 19, 2018 | 111.38 | 123.38 | 110.75 | 113.12 | 24,869 | +0.62(+0.56%) |
Jun 18, 2018 | 113.75 | 113.75 | 111.00 | 112.50 | 13,680 | +0.75(+0.67%) |
Jun 15, 2018 | 114.25 | 111.38 | 111.75 | 9,862 | -2.50(-2.19%) | |
Jun 14, 2018 | 117.89 | 121.75 | 114.25 | 114.25 | 17,402 | -2.75(-2.35%) |
Jun 13, 2018 | 124.00 | 124.18 | 116.00 | 117.00 | 9,391 | -6.25(-5.07%) |
Jun 12, 2018 | 126.11 | 126.12 | 122.62 | 123.25 | 6,458 | -1.62(-1.30%) |
Jun 11, 2018 | 127.12 | 131.25 | 120.00 | 124.88 | 15,566 | -0.12(-0.10%) |
Jun 08, 2018 | 127.38 | 129.38 | 124.00 | 125.00 | 3,321 | -3.12(-2.44%) |
Jun 07, 2018 | 126.88 | 131.25 | 125.50 | 128.12 | 8,321 | +0.50(+0.39%) |
Jun 06, 2018 | 129.75 | 127.62 | 7,788 | +2.62(+2.10%) | ||
Jun 05, 2018 | 126.25 | 127.00 | 123.12 | 125.00 | 5,044 | -2.12(-1.67%) |
Jun 04, 2018 | 131.25 | 131.25 | 126.00 | 127.12 | 2,820 | -3.88(-2.96%) |
Jun 01, 2018 | 120.25 | 131.25 | 118.50 | 131.00 | 25,099 | +11.88(+9.97%) |
May 31, 2018 | 117.38 | 120.50 | 116.50 | 119.12 | 8,118 | +1.00(+0.85%) |
May 30, 2018 | 118.50 | 120.00 | 115.91 | 118.12 | 37,581 | +0.50(+0.43%) |
May 29, 2018 | 121.38 | 121.38 | 117.50 | 117.62 | 30,479 | -3.50(-2.89%) |
May 25, 2018 | 121.12 | 121.12 | 121.12 | 0 | -0.62(-0.51%) | |
May 24, 2018 | 128.38 | 128.38 | 120.19 | 121.75 | 16,448 | -3.38(-2.70%) |
May 23, 2018 | 130.75 | 130.75 | 124.00 | 125.12 | 15,286 | -6.75(-5.12%) |
May 22, 2018 | 124.88 | 132.50 | 121.25 | 131.88 | 36,423 | +7.00(+5.61%) |
May 21, 2018 | 123.88 | 126.00 | 114.34 | 124.88 | 9,797 | -1.25(-0.99%) |
May 18, 2018 | 129.75 | 129.75 | 125.12 | 126.12 | 8,369 | -2.62(-2.04%) |
May 17, 2018 | 127.62 | 130.25 | 124.12 | 128.75 | 18,178 | +0.25(+0.19%) |
May 16, 2018 | 131.00 | 132.50 | 125.00 | 128.50 | 18,873 | -1.50(-1.15%) |
May 15, 2018 | 125.12 | 130.00 | 123.75 | 130.00 | 5,486 | +5.50(+4.42%) |
May 14, 2018 | 138.88 | 138.88 | 123.75 | 124.50 | 20,692 | -13.12(-9.54%) |
May 11, 2018 | 134.62 | 142.50 | 122.51 | 137.62 | 13,896 | +1.62(+1.19%) |
May 10, 2018 | 130.75 | 141.62 | 130.75 | 136.00 | 32,467 | +4.50(+3.42%) |
May 09, 2018 | 124.12 | 131.50 | 121.88 | 131.50 | 23,328 | +6.62(+5.31%) |
May 08, 2018 | 124.75 | 127.12 | 120.12 | 124.88 | 16,268 | +0.12(+0.10%) |
May 07, 2018 | 120.00 | 124.75 | 117.50 | 124.75 | 20,416 | +10.38(+9.07%) |
May 04, 2018 | 112.12 | 114.62 | 108.38 | 114.38 | 34,806 | +2.00(+1.78%) |
May 03, 2018 | 115.62 | 116.62 | 106.25 | 112.38 | 29,130 | -2.75(-2.39%) |
May 02, 2018 | 119.88 | 120.75 | 110.00 | 115.12 | 48,996 | -7.38(-6.02%) |