Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 84.00 | 93.00 | 82.50 | 85.50 | 13,064 | +6.50(+8.23%) |
Jul 30, 2019 | 82.00 | 83.50 | 79.00 | 79.00 | 4,198 | -4.50(-5.39%) |
Jul 29, 2019 | 88.00 | 88.50 | 82.50 | 83.50 | 4,712 | -3.50(-4.02%) |
Jul 26, 2019 | 85.00 | 91.00 | 85.00 | 87.00 | 4,318 | +2.00(+2.35%) |
Jul 25, 2019 | 91.50 | 92.00 | 83.00 | 85.00 | 9,226 | -7.50(-8.11%) |
Jul 24, 2019 | 84.50 | 94.00 | 81.50 | 92.50 | 10,466 | +7.00(+8.19%) |
Jul 23, 2019 | 92.50 | 95.50 | 84.00 | 85.50 | 16,088 | -6.50(-7.07%) |
Jul 22, 2019 | 100.50 | 102.50 | 91.00 | 92.00 | 17,501 | -8.50(-8.46%) |
Jul 19, 2019 | 103.00 | 105.00 | 97.75 | 100.50 | 14,740 | -1.50(-1.47%) |
Jul 18, 2019 | 102.50 | 106.50 | 101.00 | 102.00 | 11,213 | -2.50(-2.39%) |
Jul 17, 2019 | 115.50 | 117.00 | 100.00 | 104.50 | 22,960 | -14.50(-12.18%) |
Jul 16, 2019 | 104.00 | 120.50 | 103.00 | 119.00 | 30,852 | +15.00(+14.42%) |
Jul 15, 2019 | 103.00 | 106.00 | 99.50 | 104.00 | 14,149 | +2.00(+1.96%) |
Jul 12, 2019 | 103.50 | 107.50 | 99.00 | 102.00 | 23,796 | -4.00(-3.77%) |
Jul 11, 2019 | 101.50 | 109.00 | 98.50 | 106.00 | 21,540 | +2.50(+2.42%) |
Jul 10, 2019 | 106.00 | 111.50 | 102.50 | 103.50 | 24,359 | -9.00(-8.00%) |
Jul 09, 2019 | 102.50 | 115.00 | 95.00 | 112.50 | 46,163 | +10.00(+9.76%) |
Jul 08, 2019 | 115.00 | 119.00 | 100.50 | 102.50 | 43,151 | -6.50(-5.96%) |
Jul 05, 2019 | 120.00 | 120.00 | 105.50 | 109.00 | 28,214 | -12.00(-9.92%) |
Jul 03, 2019 | 131.00 | 132.50 | 120.00 | 121.00 | 24,016 | -13.00(-9.70%) |
Jul 02, 2019 | 143.00 | 147.00 | 130.00 | 134.00 | 22,065 | -10.00(-6.94%) |
Jul 01, 2019 | 154.00 | 154.50 | 140.00 | 144.00 | 21,398 | -11.50(-7.40%) |
Jun 28, 2019 | 142.00 | 193.00 | 134.53 | 155.50 | 109,304 | +26.00(+20.08%) |
Jun 27, 2019 | 143.00 | 146.50 | 127.50 | 129.50 | 15,112 | -17.00(-11.60%) |
Jun 26, 2019 | 162.50 | 169.50 | 140.00 | 146.50 | 18,204 | -17.50(-10.67%) |
Jun 25, 2019 | 179.50 | 194.50 | 161.50 | 164.00 | 44,430 | +4.50(+2.82%) |
Jun 24, 2019 | 181.00 | 182.50 | 157.50 | 159.50 | 6,588 | -21.00(-11.63%) |
Jun 21, 2019 | 182.50 | 198.50 | 178.00 | 180.50 | 6,584 | +0.00(+0.00%) |
Jun 20, 2019 | 180.00 | 275.00 | 178.50 | 180.50 | 53,529 | +5.00(+2.85%) |
Jun 19, 2019 | 190.50 | 192.50 | 175.00 | 175.50 | 5,018 | -15.00(-7.87%) |
Jun 18, 2019 | 196.00 | 204.00 | 190.00 | 190.50 | 3,993 | -5.50(-2.81%) |
Jun 17, 2019 | 210.50 | 218.00 | 192.00 | 196.00 | 3,333 | -14.00(-6.67%) |
Jun 14, 2019 | 217.50 | 225.00 | 206.50 | 210.00 | 3,162 | -7.50(-3.45%) |
Jun 13, 2019 | 219.00 | 222.00 | 214.00 | 217.50 | 1,501 | -2.00(-0.91%) |
Jun 12, 2019 | 214.50 | 225.00 | 212.94 | 219.50 | 3,130 | +5.00(+2.33%) |
Jun 11, 2019 | 219.00 | 229.50 | 210.50 | 214.50 | 3,205 | -6.50(-2.94%) |
Jun 10, 2019 | 213.50 | 250.00 | 210.00 | 221.00 | 9,337 | +9.00(+4.25%) |
Jun 07, 2019 | 208.50 | 216.00 | 206.86 | 212.00 | 2,072 | +4.00(+1.92%) |
Jun 06, 2019 | 221.50 | 225.00 | 207.50 | 208.00 | 2,921 | -13.00(-5.88%) |
Jun 05, 2019 | 229.50 | 232.00 | 218.00 | 221.00 | 3,068 | -6.50(-2.86%) |
Jun 04, 2019 | 230.00 | 238.98 | 222.56 | 227.50 | 3,436 | -1.00(-0.44%) |
Jun 03, 2019 | 242.00 | 244.50 | 228.50 | 228.50 | 2,250 | -13.00(-5.38%) |
May 31, 2019 | 245.00 | 249.50 | 238.00 | 241.50 | 2,006 | -8.50(-3.40%) |
May 30, 2019 | 251.50 | 259.50 | 246.50 | 250.00 | 6,102 | +2.50(+1.01%) |
May 29, 2019 | 240.00 | 250.00 | 235.50 | 247.50 | 2,672 | +2.50(+1.02%) |
May 28, 2019 | 250.50 | 252.50 | 240.00 | 245.00 | 1,755 | -6.00(-2.39%) |
May 24, 2019 | 256.50 | 262.00 | 237.50 | 251.00 | 6,684 | -2.00(-0.79%) |
May 23, 2019 | 258.50 | 258.50 | 249.50 | 253.00 | 4,998 | -5.50(-2.13%) |
May 22, 2019 | 278.00 | 280.00 | 257.50 | 258.50 | 5,709 | -20.50(-7.35%) |
May 21, 2019 | 299.50 | 299.50 | 275.00 | 279.00 | 3,559 | -2.00(-0.71%) |
May 20, 2019 | 297.50 | 304.50 | 277.50 | 281.00 | 3,533 | -20.00(-6.64%) |
May 17, 2019 | 340.50 | 344.32 | 295.00 | 301.00 | 9,448 | -44.00(-12.75%) |
May 16, 2019 | 372.50 | 379.00 | 337.50 | 345.00 | 4,620 | -21.50(-5.87%) |
May 15, 2019 | 370.00 | 387.00 | 365.50 | 366.50 | 3,235 | -16.00(-4.18%) |
May 14, 2019 | 365.00 | 382.50 | 362.50 | 382.50 | 2,320 | +20.00(+5.52%) |
May 13, 2019 | 360.50 | 365.00 | 350.00 | 362.50 | 2,434 | -11.50(-3.07%) |
May 10, 2019 | 358.00 | 383.50 | 356.50 | 374.00 | 3,794 | +19.00(+5.35%) |
May 09, 2019 | 359.00 | 368.00 | 345.00 | 355.00 | 3,067 | -12.00(-3.27%) |
May 08, 2019 | 380.00 | 384.00 | 357.50 | 367.00 | 4,290 | -12.00(-3.17%) |
May 07, 2019 | 391.50 | 400.00 | 377.50 | 379.00 | 3,091 | -3.50(-0.92%) |
May 06, 2019 | 391.00 | 409.50 | 382.50 | 382.50 | 5,026 | -32.00(-7.72%) |
May 03, 2019 | 411.50 | 425.00 | 399.00 | 414.50 | 5,360 | +5.50(+1.34%) |
May 02, 2019 | 417.50 | 420.00 | 395.00 | 409.00 | 4,862 | -12.50(-2.97%) |