Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.00 | 58.50 | 52.50 | 57.50 | 11,976 | +1.50(+2.68%) |
Jul 30, 2018 | 57.50 | 57.50 | 53.50 | 56.00 | 7,436 | -1.50(-2.61%) |
Jul 27, 2018 | 62.50 | 62.50 | 55.50 | 57.50 | 17,474 | -4.00(-6.50%) |
Jul 26, 2018 | 64.50 | 64.50 | 61.50 | 61.50 | 10,306 | -3.50(-5.38%) |
Jul 25, 2018 | 65.50 | 66.00 | 62.00 | 65.00 | 10,765 | -1.00(-1.52%) |
Jul 24, 2018 | 70.50 | 70.50 | 62.50 | 66.00 | 29,862 | -4.50(-6.38%) |
Jul 23, 2018 | 77.50 | 77.64 | 70.50 | 70.50 | 25,713 | -7.00(-9.03%) |
Jul 20, 2018 | 102.00 | 75.50 | 77.50 | 262,419 | +1.00(+1.31%) | |
Jul 19, 2018 | 73.50 | 77.00 | 68.55 | 76.50 | 5,532 | +3.00(+4.08%) |
Jul 18, 2018 | 82.00 | 82.00 | 71.50 | 73.50 | 15,619 | -7.50(-9.26%) |
Jul 17, 2018 | 84.00 | 85.00 | 80.50 | 81.00 | 5,872 | -3.50(-4.14%) |
Jul 16, 2018 | 87.00 | 87.00 | 79.50 | 84.50 | 11,220 | +1.50(+1.81%) |
Jul 13, 2018 | 83.50 | 88.25 | 81.50 | 83.00 | 17,903 | +2.50(+3.11%) |
Jul 12, 2018 | 116.00 | 80.00 | 80.50 | 67,546 | -35.50(-30.60%) | |
Jul 11, 2018 | 140.00 | 140.00 | 113.50 | 116.00 | 12,909 | -28.50(-19.72%) |
Jul 10, 2018 | 159.00 | 167.00 | 144.00 | 144.50 | 5,392 | -14.50(-9.12%) |
Jul 09, 2018 | 191.50 | 193.45 | 155.50 | 159.00 | 4,925 | -14.50(-8.36%) |
Jul 06, 2018 | 170.00 | 188.00 | 169.00 | 173.50 | 2,491 | +4.00(+2.36%) |
Jul 05, 2018 | 165.00 | 160.50 | 169.50 | 1,419 | +4.50(+2.73%) | |
Jul 03, 2018 | 165.00 | 165.00 | 165.00 | 0 | -7.50(-4.35%) | |
Jul 02, 2018 | 174.50 | 174.50 | 160.50 | 172.50 | 2,634 | +1.50(+0.88%) |
Jun 29, 2018 | 158.50 | 171.00 | 5,199 | -5.50(-3.12%) | ||
Jun 28, 2018 | 174.00 | 177.50 | 165.00 | 176.50 | 4,306 | +7.50(+4.44%) |
Jun 27, 2018 | 186.00 | 188.58 | 169.00 | 169.00 | 4,199 | -19.50(-10.34%) |
Jun 26, 2018 | 194.00 | 200.00 | 174.53 | 188.50 | 4,403 | -42.00(-18.22%) |
Jun 25, 2018 | 247.50 | 247.50 | 230.00 | 230.50 | 772 | -16.50(-6.68%) |
Jun 22, 2018 | 246.00 | 247.00 | 232.50 | 247.00 | 1,096 | +4.00(+1.65%) |
Jun 21, 2018 | 267.50 | 267.50 | 242.50 | 243.00 | 990 | -6.00(-2.41%) |
Jun 20, 2018 | 246.00 | 250.00 | 242.00 | 249.00 | 618 | +2.50(+1.01%) |
Jun 19, 2018 | 245.00 | 249.50 | 238.50 | 246.50 | 665 | +2.00(+0.82%) |
Jun 18, 2018 | 249.50 | 253.50 | 243.00 | 244.50 | 903 | -3.00(-1.21%) |
Jun 15, 2018 | 254.00 | 240.50 | 247.50 | 1,933 | -1.00(-0.40%) | |
Jun 14, 2018 | 252.50 | 255.50 | 245.50 | 248.50 | 1,453 | -3.00(-1.19%) |
Jun 13, 2018 | 261.00 | 264.50 | 244.50 | 251.50 | 2,752 | -11.00(-4.19%) |
Jun 12, 2018 | 263.36 | 269.00 | 261.50 | 262.50 | 489 | -3.00(-1.13%) |
Jun 11, 2018 | 264.50 | 272.00 | 263.50 | 265.50 | 720 | -0.50(-0.19%) |
Jun 08, 2018 | 265.50 | 272.50 | 257.70 | 266.00 | 3,264 | +1.07(+0.40%) |
Jun 07, 2018 | 270.00 | 278.45 | 261.00 | 264.93 | 4,061 | -3.07(-1.15%) |
Jun 06, 2018 | 275.00 | 278.50 | 265.50 | 268.00 | 2,065 | -7.00(-2.55%) |
Jun 05, 2018 | 276.50 | 282.50 | 263.00 | 275.00 | 4,087 | -2.50(-0.90%) |
Jun 04, 2018 | 270.00 | 281.00 | 260.00 | 277.50 | 7,780 | +1.00(+0.36%) |
Jun 01, 2018 | 330.00 | 348.50 | 262.50 | 276.50 | 94,777 | +17.50(+6.76%) |
May 31, 2018 | 256.50 | 262.76 | 255.56 | 259.00 | 617 | +0.50(+0.19%) |
May 30, 2018 | 260.50 | 264.50 | 257.06 | 258.50 | 528 | +0.00(+0.00%) |
May 29, 2018 | 259.50 | 268.00 | 253.00 | 258.50 | 671 | +3.45(+1.35%) |
May 25, 2018 | 255.05 | 255.05 | 255.05 | 0 | -7.95(-3.02%) | |
May 24, 2018 | 280.00 | 282.50 | 258.00 | 263.00 | 1,579 | -22.00(-7.72%) |
May 23, 2018 | 285.00 | 288.00 | 279.00 | 285.00 | 328 | +0.00(+0.00%) |
May 22, 2018 | 274.00 | 294.93 | 274.00 | 285.00 | 2,499 | +7.00(+2.52%) |
May 21, 2018 | 280.00 | 284.95 | 275.50 | 278.00 | 401 | -1.00(-0.36%) |
May 18, 2018 | 275.00 | 280.00 | 274.00 | 279.00 | 699 | +2.00(+0.72%) |
May 17, 2018 | 281.50 | 282.50 | 273.50 | 277.00 | 979 | -1.00(-0.36%) |
May 16, 2018 | 283.00 | 285.00 | 269.00 | 278.00 | 622 | -2.00(-0.71%) |
May 15, 2018 | 281.50 | 285.00 | 280.00 | 280.00 | 475 | -0.50(-0.18%) |
May 14, 2018 | 280.00 | 284.50 | 273.50 | 280.50 | 687 | +3.00(+1.08%) |
May 11, 2018 | 285.00 | 293.45 | 277.50 | 277.50 | 1,366 | -6.00(-2.12%) |
May 10, 2018 | 292.50 | 294.45 | 280.00 | 283.50 | 1,768 | +5.50(+1.98%) |
May 09, 2018 | 276.00 | 321.00 | 275.00 | 278.00 | 6,409 | +2.00(+0.72%) |
May 08, 2018 | 282.50 | 285.00 | 276.00 | 276.00 | 475 | -5.50(-1.95%) |
May 07, 2018 | 290.00 | 290.50 | 275.50 | 281.50 | 478 | -1.00(-0.35%) |
May 04, 2018 | 283.18 | 293.00 | 272.55 | 282.50 | 741 | +5.50(+1.99%) |
May 03, 2018 | 286.00 | 290.00 | 275.50 | 277.00 | 1,042 | -9.00(-3.15%) |
May 02, 2018 | 289.00 | 291.00 | 281.75 | 286.00 | 594 | -5.00(-1.72%) |