Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 77.41 | 77.80 | 74.63 | 74.80 | 1,139 | +0.00(+0.00%) |
Jul 30, 2018 | 75.81 | 75.81 | 71.60 | 74.80 | 3,285 | -1.70(-2.22%) |
Jul 27, 2018 | 80.00 | 80.20 | 75.50 | 76.50 | 3,530 | -4.90(-6.02%) |
Jul 26, 2018 | 81.60 | 81.60 | 77.00 | 81.40 | 5,128 | +0.60(+0.74%) |
Jul 25, 2018 | 81.28 | 87.30 | 79.00 | 80.80 | 5,215 | +0.00(+0.00%) |
Jul 24, 2018 | 85.80 | 85.80 | 80.50 | 80.80 | 3,502 | -3.40(-4.04%) |
Jul 23, 2018 | 87.50 | 87.50 | 82.11 | 84.20 | 4,246 | +1.30(+1.57%) |
Jul 20, 2018 | 85.60 | 85.67 | 82.50 | 82.90 | 1,974 | -2.20(-2.59%) |
Jul 19, 2018 | 82.38 | 86.10 | 82.38 | 85.10 | 1,884 | +1.60(+1.92%) |
Jul 18, 2018 | 84.10 | 84.10 | 82.00 | 83.50 | 2,541 | +0.10(+0.12%) |
Jul 17, 2018 | 84.60 | 85.10 | 83.00 | 83.40 | 1,968 | -0.70(-0.83%) |
Jul 16, 2018 | 85.94 | 85.94 | 83.50 | 84.10 | 1,151 | -1.40(-1.64%) |
Jul 13, 2018 | 87.50 | 84.90 | 85.50 | 1,973 | -1.10(-1.27%) | |
Jul 12, 2018 | 85.45 | 87.50 | 84.81 | 86.60 | 2,394 | +1.30(+1.52%) |
Jul 11, 2018 | 84.90 | 86.10 | 84.00 | 85.30 | 2,966 | +0.20(+0.24%) |
Jul 10, 2018 | 83.86 | 88.00 | 83.86 | 85.10 | 1,046 | -2.30(-2.63%) |
Jul 09, 2018 | 87.40 | 90.55 | 86.67 | 87.40 | 1,071 | +0.40(+0.46%) |
Jul 06, 2018 | 90.00 | 91.10 | 87.00 | 87.00 | 1,803 | -3.60(-3.97%) |
Jul 05, 2018 | 91.00 | 91.50 | 90.00 | 90.60 | 1,841 | -0.70(-0.77%) |
Jul 03, 2018 | 91.30 | 91.30 | 91.30 | 0 | +1.10(+1.22%) | |
Jul 02, 2018 | 90.20 | 91.30 | 87.10 | 90.20 | 4,576 | +0.20(+0.22%) |
Jun 29, 2018 | 87.30 | 92.77 | 87.30 | 90.00 | 5,864 | +3.00(+3.45%) |
Jun 28, 2018 | 85.00 | 88.30 | 82.00 | 87.00 | 4,993 | +2.00(+2.35%) |
Jun 27, 2018 | 90.20 | 91.40 | 85.00 | 85.00 | 5,982 | -6.30(-6.90%) |
Jun 26, 2018 | 94.10 | 94.50 | 90.10 | 91.30 | 2,028 | -3.10(-3.28%) |
Jun 25, 2018 | 90.40 | 94.50 | 88.30 | 94.40 | 4,883 | +4.90(+5.47%) |
Jun 22, 2018 | 91.70 | 92.50 | 87.73 | 89.50 | 8,598 | -0.90(-1.00%) |
Jun 21, 2018 | 86.80 | 91.00 | 85.20 | 90.40 | 7,883 | +4.70(+5.48%) |
Jun 20, 2018 | 82.70 | 91.29 | 81.45 | 85.70 | 13,815 | +2.80(+3.38%) |
Jun 19, 2018 | 83.20 | 83.90 | 81.30 | 82.90 | 3,151 | +0.30(+0.36%) |
Jun 18, 2018 | 88.30 | 88.30 | 81.40 | 82.60 | 6,715 | -6.50(-7.30%) |
Jun 15, 2018 | 85.90 | 82.80 | 89.10 | 10,109 | +3.20(+3.73%) | |
Jun 14, 2018 | 82.73 | 86.00 | 82.73 | 85.90 | 3,246 | +0.80(+0.94%) |
Jun 13, 2018 | 84.50 | 86.80 | 84.40 | 85.10 | 816 | +0.60(+0.71%) |
Jun 12, 2018 | 84.20 | 86.00 | 83.64 | 84.50 | 1,242 | +0.20(+0.24%) |
Jun 11, 2018 | 82.00 | 85.00 | 82.00 | 84.30 | 2,065 | +3.00(+3.69%) |
Jun 08, 2018 | 81.70 | 82.90 | 81.15 | 81.30 | 2,713 | -1.00(-1.22%) |
Jun 07, 2018 | 86.30 | 88.50 | 81.00 | 82.30 | 3,812 | -3.20(-3.74%) |
Jun 06, 2018 | 83.70 | 87.40 | 82.20 | 85.50 | 3,776 | +1.90(+2.27%) |
Jun 05, 2018 | 84.90 | 87.66 | 80.75 | 83.60 | 7,214 | -1.90(-2.22%) |
Jun 04, 2018 | 92.00 | 92.00 | 82.70 | 85.50 | 5,901 | -7.10(-7.67%) |
Jun 01, 2018 | 91.90 | 93.20 | 89.50 | 92.60 | 7,777 | -0.40(-0.43%) |
May 31, 2018 | 82.80 | 93.00 | 81.10 | 93.00 | 15,283 | +9.90(+11.91%) |
May 30, 2018 | 84.00 | 85.80 | 82.30 | 83.10 | 2,266 | -1.30(-1.54%) |
May 29, 2018 | 80.41 | 85.30 | 79.40 | 84.40 | 4,369 | -1.00(-1.17%) |
May 25, 2018 | 85.40 | 85.40 | 85.40 | 0 | -0.60(-0.70%) | |
May 24, 2018 | 88.30 | 88.30 | 84.30 | 86.00 | 2,338 | -0.30(-0.35%) |
May 23, 2018 | 84.10 | 87.00 | 82.20 | 86.30 | 4,841 | +2.20(+2.62%) |
May 22, 2018 | 86.10 | 86.40 | 83.40 | 84.10 | 4,492 | -0.40(-0.47%) |
May 21, 2018 | 86.50 | 90.50 | 81.10 | 84.50 | 10,767 | +3.10(+3.81%) |
May 18, 2018 | 79.70 | 82.40 | 77.61 | 81.40 | 11,112 | +3.60(+4.63%) |
May 17, 2018 | 80.80 | 84.80 | 76.83 | 77.80 | 11,987 | -3.00(-3.71%) |
May 16, 2018 | 77.00 | 81.80 | 76.70 | 80.80 | 8,224 | +4.10(+5.35%) |
May 15, 2018 | 74.60 | 77.80 | 74.60 | 76.70 | 6,655 | +2.30(+3.09%) |
May 14, 2018 | 77.50 | 77.80 | 71.10 | 74.40 | 5,545 | +0.20(+0.27%) |
May 11, 2018 | 72.00 | 74.60 | 69.50 | 74.20 | 5,747 | +6.60(+9.76%) |
May 10, 2018 | 72.00 | 72.00 | 66.31 | 67.60 | 10,663 | -1.20(-1.74%) |
May 09, 2018 | 69.20 | 70.50 | 68.30 | 68.80 | 3,655 | -0.80(-1.15%) |
May 08, 2018 | 70.00 | 70.30 | 69.06 | 69.60 | 2,423 | -0.90(-1.28%) |
May 07, 2018 | 70.70 | 71.00 | 69.25 | 70.50 | 2,823 | -0.40(-0.56%) |
May 04, 2018 | 69.30 | 71.20 | 69.30 | 70.90 | 3,876 | +1.60(+2.31%) |
May 03, 2018 | 69.00 | 70.70 | 67.95 | 69.30 | 2,524 | +0.10(+0.14%) |
May 02, 2018 | 69.00 | 71.75 | 68.69 | 69.20 | 4,379 | +0.10(+0.14%) |