Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 462.30 | 462.30 | 430.10 | 434.00 | 80 | -15.90(-3.53%) |
Jul 30, 2018 | 461.90 | 475.80 | 420.00 | 449.90 | 81 | -15.10(-3.25%) |
Jul 27, 2018 | 440.00 | 484.00 | 440.00 | 465.00 | 92 | -9.00(-1.90%) |
Jul 26, 2018 | 490.00 | 490.00 | 440.00 | 474.00 | 127 | +14.00(+3.04%) |
Jul 25, 2018 | 445.10 | 489.90 | 445.10 | 460.00 | 100 | +17.40(+3.93%) |
Jul 24, 2018 | 480.00 | 480.00 | 441.00 | 442.60 | 193 | -17.40(-3.78%) |
Jul 23, 2018 | 445.00 | 460.00 | 425.55 | 460.00 | 158 | +17.16(+3.87%) |
Jul 20, 2018 | 470.00 | 470.00 | 420.00 | 442.84 | 107 | -23.76(-5.09%) |
Jul 19, 2018 | 470.00 | 483.90 | 451.40 | 466.60 | 68 | +4.60(+1.00%) |
Jul 18, 2018 | 476.80 | 497.00 | 450.00 | 462.00 | 95 | +7.90(+1.74%) |
Jul 17, 2018 | 475.00 | 480.00 | 440.40 | 454.10 | 238 | -35.90(-7.33%) |
Jul 16, 2018 | 472.00 | 500.00 | 472.00 | 490.00 | 65 | +18.00(+3.81%) |
Jul 13, 2018 | 485.00 | 500.00 | 472.00 | 472.00 | 185 | -28.00(-5.60%) |
Jul 12, 2018 | 498.90 | 510.00 | 471.00 | 500.00 | 204 | +0.90(+0.18%) |
Jul 11, 2018 | 547.70 | 549.11 | 490.00 | 499.10 | 231 | -22.60(-4.33%) |
Jul 10, 2018 | 520.20 | 546.40 | 520.20 | 521.70 | 59 | -2.30(-0.44%) |
Jul 09, 2018 | 540.00 | 550.00 | 520.00 | 524.00 | 112 | -9.40(-1.76%) |
Jul 06, 2018 | 545.70 | 558.76 | 515.00 | 533.40 | 293 | +2.40(+0.45%) |
Jul 05, 2018 | 552.80 | 552.80 | 510.00 | 531.00 | 122 | -8.20(-1.52%) |
Jul 03, 2018 | 539.20 | 539.20 | 539.20 | 0 | +25.00(+4.86%) | |
Jul 02, 2018 | 505.00 | 519.90 | 504.00 | 514.20 | 52 | +9.50(+1.88%) |
Jun 29, 2018 | 516.60 | 517.90 | 490.00 | 504.70 | 201 | -10.30(-2.00%) |
Jun 28, 2018 | 527.40 | 547.00 | 509.00 | 515.00 | 149 | -6.00(-1.15%) |
Jun 27, 2018 | 530.00 | 559.89 | 521.00 | 521.00 | 145 | +1.18(+0.23%) |
Jun 26, 2018 | 522.40 | 535.20 | 507.00 | 519.82 | 112 | +6.82(+1.33%) |
Jun 25, 2018 | 570.00 | 597.00 | 502.00 | 513.00 | 371 | -42.00(-7.57%) |
Jun 22, 2018 | 540.00 | 610.00 | 540.00 | 555.00 | 681 | +15.50(+2.87%) |
Jun 21, 2018 | 550.00 | 587.90 | 520.10 | 539.50 | 517 | -14.50(-2.62%) |
Jun 20, 2018 | 595.00 | 599.90 | 550.00 | 554.00 | 321 | -43.00(-7.20%) |
Jun 19, 2018 | 625.50 | 644.90 | 562.00 | 597.00 | 389 | -28.00(-4.48%) |
Jun 18, 2018 | 700.00 | 700.00 | 605.00 | 625.00 | 403 | -44.00(-6.58%) |
Jun 15, 2018 | 692.90 | 660.00 | 669.00 | 237 | -23.90(-3.45%) | |
Jun 14, 2018 | 683.30 | 729.00 | 672.10 | 692.90 | 372 | +12.90(+1.90%) |
Jun 13, 2018 | 682.70 | 690.00 | 665.00 | 680.00 | 100 | -17.80(-2.55%) |
Jun 12, 2018 | 699.30 | 699.90 | 670.00 | 697.80 | 120 | -1.50(-0.22%) |
Jun 11, 2018 | 740.00 | 740.00 | 652.20 | 699.30 | 294 | -45.70(-6.13%) |
Jun 08, 2018 | 765.10 | 782.28 | 723.20 | 745.00 | 253 | -45.00(-5.70%) |
Jun 07, 2018 | 850.00 | 947.70 | 753.10 | 790.00 | 1,807 | -49.30(-5.87%) |
Jun 06, 2018 | 830.00 | 850.00 | 802.80 | 839.30 | 465 | +29.30(+3.62%) |
Jun 05, 2018 | 776.70 | 810.00 | 770.00 | 810.00 | 249 | +60.00(+8.00%) |
Jun 04, 2018 | 750.00 | 760.00 | 748.00 | 750.00 | 22 | +10.00(+1.35%) |
Jun 01, 2018 | 730.00 | 776.80 | 730.00 | 740.00 | 62 | -4.50(-0.60%) |
May 31, 2018 | 740.00 | 757.66 | 730.00 | 744.50 | 77 | -0.60(-0.08%) |
May 30, 2018 | 740.10 | 757.81 | 740.00 | 745.10 | 46 | -2.96(-0.40%) |
May 29, 2018 | 742.00 | 780.00 | 740.00 | 748.06 | 112 | -24.04(-3.11%) |
May 25, 2018 | 772.10 | 772.10 | 772.10 | 0 | +12.10(+1.59%) | |
May 24, 2018 | 762.30 | 780.00 | 760.00 | 760.00 | 24 | -10.00(-1.30%) |
May 23, 2018 | 781.20 | 810.00 | 761.00 | 770.00 | 100 | -3.90(-0.50%) |
May 22, 2018 | 770.00 | 795.00 | 765.00 | 773.90 | 38 | +3.80(+0.49%) |
May 21, 2018 | 760.00 | 798.00 | 760.00 | 770.10 | 28 | +0.10(+0.01%) |
May 18, 2018 | 760.00 | 773.80 | 760.00 | 770.00 | 23 | -10.00(-1.28%) |
May 17, 2018 | 765.50 | 809.90 | 760.00 | 780.00 | 106 | +15.00(+1.96%) |
May 16, 2018 | 765.10 | 769.00 | 740.00 | 765.00 | 104 | -5.10(-0.66%) |
May 15, 2018 | 765.40 | 780.60 | 762.60 | 770.10 | 27 | -19.44(-2.46%) |
May 14, 2018 | 780.00 | 790.00 | 765.40 | 789.54 | 61 | -20.46(-2.53%) |
May 11, 2018 | 781.39 | 810.00 | 771.10 | 810.00 | 79 | +11.40(+1.43%) |
May 10, 2018 | 781.01 | 800.00 | 780.80 | 798.60 | 31 | -16.70(-2.05%) |
May 09, 2018 | 832.50 | 917.00 | 790.00 | 815.30 | 515 | +45.40(+5.90%) |
May 08, 2018 | 790.00 | 790.00 | 760.30 | 769.90 | 16 | -6.10(-0.79%) |
May 07, 2018 | 769.00 | 776.00 | 749.00 | 776.00 | 52 | +4.60(+0.60%) |
May 04, 2018 | 750.00 | 773.00 | 750.00 | 771.40 | 55 | +1.40(+0.18%) |
May 03, 2018 | 790.00 | 790.00 | 758.00 | 770.00 | 46 | +2.20(+0.29%) |
May 02, 2018 | 772.90 | 778.90 | 753.18 | 767.80 | 36 | +7.80(+1.03%) |