Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.30 | 69.34 | 66.00 | 66.90 | 5,395 | -2.10(-3.04%) |
Jul 30, 2018 | 68.10 | 69.00 | 66.90 | 69.00 | 2,094 | +0.00(+0.00%) |
Jul 27, 2018 | 70.20 | 70.50 | 67.20 | 69.00 | 4,153 | -0.30(-0.43%) |
Jul 26, 2018 | 70.50 | 75.30 | 68.70 | 69.30 | 8,322 | -1.20(-1.70%) |
Jul 25, 2018 | 69.30 | 72.30 | 68.40 | 70.50 | 3,727 | +1.20(+1.73%) |
Jul 24, 2018 | 71.10 | 72.23 | 69.00 | 69.30 | 3,964 | -3.00(-4.15%) |
Jul 23, 2018 | 75.00 | 75.38 | 71.10 | 72.30 | 5,697 | -3.00(-3.98%) |
Jul 20, 2018 | 81.60 | 81.60 | 74.10 | 75.30 | 10,279 | -4.20(-5.28%) |
Jul 19, 2018 | 75.60 | 91.80 | 75.60 | 79.50 | 42,155 | +6.60(+9.05%) |
Jul 18, 2018 | 69.30 | 73.48 | 68.70 | 72.90 | 9,075 | +5.40(+8.00%) |
Jul 17, 2018 | 67.50 | 69.00 | 66.03 | 67.50 | 2,973 | +0.60(+0.90%) |
Jul 16, 2018 | 68.70 | 69.15 | 66.00 | 66.90 | 4,986 | -1.50(-2.19%) |
Jul 13, 2018 | 70.20 | 70.54 | 67.20 | 68.40 | 4,874 | +0.60(+0.88%) |
Jul 12, 2018 | 71.70 | 72.15 | 66.60 | 67.80 | 10,005 | -1.50(-2.16%) |
Jul 11, 2018 | 76.20 | 76.20 | 67.80 | 69.30 | 12,654 | -5.10(-6.85%) |
Jul 10, 2018 | 77.70 | 78.30 | 74.40 | 74.40 | 7,732 | -4.80(-6.06%) |
Jul 09, 2018 | 75.60 | 80.10 | 75.00 | 79.20 | 5,534 | +0.60(+0.76%) |
Jul 06, 2018 | 79.80 | 81.00 | 72.00 | 78.60 | 18,788 | -3.60(-4.38%) |
Jul 05, 2018 | 85.80 | 87.27 | 81.60 | 82.20 | 9,176 | -5.10(-5.84%) |
Jul 03, 2018 | 87.30 | 87.30 | 87.30 | 0 | -4.20(-4.59%) | |
Jul 02, 2018 | 88.50 | 91.68 | 88.20 | 91.50 | 4,168 | +2.70(+3.04%) |
Jun 29, 2018 | 89.03 | 84.60 | 88.80 | 4,552 | +3.30(+3.86%) | |
Jun 28, 2018 | 89.10 | 90.00 | 84.30 | 85.50 | 10,511 | -3.60(-4.04%) |
Jun 27, 2018 | 91.50 | 92.70 | 88.20 | 89.10 | 7,195 | -1.20(-1.33%) |
Jun 26, 2018 | 91.50 | 91.50 | 89.40 | 90.30 | 2,906 | -1.20(-1.31%) |
Jun 25, 2018 | 89.70 | 91.80 | 89.10 | 91.50 | 5,392 | +0.60(+0.66%) |
Jun 22, 2018 | 90.00 | 90.90 | 89.10 | 90.90 | 3,239 | +1.50(+1.68%) |
Jun 21, 2018 | 90.30 | 91.13 | 89.40 | 89.40 | 3,814 | -1.50(-1.65%) |
Jun 20, 2018 | 91.80 | 93.60 | 90.00 | 90.90 | 4,552 | +0.60(+0.66%) |
Jun 19, 2018 | 92.40 | 92.40 | 88.80 | 90.30 | 5,846 | -1.20(-1.31%) |
Jun 18, 2018 | 92.40 | 93.00 | 90.30 | 91.50 | 5,057 | -0.90(-0.97%) |
Jun 15, 2018 | 93.70 | 94.50 | 92.40 | 2,476 | -2.10(-2.22%) | |
Jun 14, 2018 | 93.00 | 94.50 | 91.80 | 94.50 | 4,438 | +1.50(+1.61%) |
Jun 13, 2018 | 93.60 | 94.50 | 92.70 | 93.00 | 2,824 | -1.50(-1.59%) |
Jun 12, 2018 | 92.40 | 94.50 | 92.40 | 94.50 | 7,629 | +1.50(+1.61%) |
Jun 11, 2018 | 93.00 | 94.80 | 91.80 | 93.00 | 4,174 | -2.40(-2.52%) |
Jun 08, 2018 | 93.60 | 95.40 | 92.32 | 95.40 | 4,155 | +0.60(+0.63%) |
Jun 07, 2018 | 98.40 | 98.40 | 93.00 | 94.80 | 6,583 | +0.00(+0.00%) |
Jun 06, 2018 | 97.50 | 94.80 | 8,146 | +1.20(+1.28%) | ||
Jun 05, 2018 | 94.50 | 96.30 | 93.00 | 93.60 | 4,387 | -0.90(-0.95%) |
Jun 04, 2018 | 95.10 | 97.20 | 93.90 | 94.50 | 5,364 | +0.90(+0.96%) |
Jun 01, 2018 | 97.80 | 97.80 | 92.40 | 93.60 | 8,217 | -2.40(-2.50%) |
May 31, 2018 | 95.70 | 98.40 | 94.50 | 96.00 | 4,943 | -0.90(-0.93%) |
May 30, 2018 | 96.30 | 98.70 | 96.30 | 96.90 | 2,076 | -0.30(-0.31%) |
May 29, 2018 | 98.70 | 98.70 | 95.10 | 97.20 | 5,101 | -2.10(-2.11%) |
May 25, 2018 | 99.30 | 99.30 | 99.30 | 0 | +0.60(+0.61%) | |
May 24, 2018 | 101.70 | 103.20 | 98.10 | 98.70 | 6,363 | +0.00(+0.00%) |
May 23, 2018 | 97.50 | 99.90 | 97.50 | 98.70 | 2,861 | -0.30(-0.30%) |
May 22, 2018 | 100.20 | 101.64 | 98.10 | 99.00 | 5,455 | -1.80(-1.79%) |
May 21, 2018 | 103.20 | 105.60 | 99.60 | 100.80 | 10,187 | -0.90(-0.88%) |
May 18, 2018 | 102.60 | 104.22 | 97.85 | 101.70 | 9,456 | -0.90(-0.88%) |
May 17, 2018 | 110.70 | 110.70 | 101.70 | 102.60 | 12,873 | -6.60(-6.04%) |
May 16, 2018 | 106.20 | 113.70 | 104.70 | 109.20 | 14,127 | +4.50(+4.30%) |
May 15, 2018 | 108.90 | 112.50 | 103.80 | 104.70 | 27,094 | -11.40(-9.82%) |
May 14, 2018 | 119.40 | 120.00 | 106.50 | 116.10 | 231,108 | +21.90(+23.25%) |
May 11, 2018 | 94.80 | 96.00 | 91.50 | 94.20 | 8,391 | +2.10(+2.28%) |
May 10, 2018 | 86.40 | 97.50 | 86.40 | 92.10 | 32,935 | -15.00(-14.01%) |
May 09, 2018 | 108.60 | 114.60 | 102.62 | 107.10 | 20,183 | -3.00(-2.72%) |
May 08, 2018 | 109.20 | 111.90 | 107.40 | 110.10 | 10,427 | +0.00(+0.00%) |
May 07, 2018 | 122.10 | 122.70 | 106.50 | 110.10 | 27,031 | -10.20(-8.48%) |
May 04, 2018 | 121.50 | 123.60 | 119.10 | 120.30 | 11,386 | -1.20(-0.99%) |
May 03, 2018 | 123.00 | 124.80 | 117.30 | 121.50 | 17,162 | +2.10(+1.76%) |
May 02, 2018 | 118.50 | 124.20 | 117.00 | 119.40 | 13,742 | +1.50(+1.27%) |