Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 129.90 | 129.90 | 126.00 | 126.00 | 421 | -0.60(-0.47%) |
Jul 30, 2018 | 137.00 | 137.00 | 126.60 | 126.60 | 225 | -0.60(-0.47%) |
Jul 27, 2018 | 131.80 | 136.80 | 126.60 | 127.20 | 370 | -5.20(-3.93%) |
Jul 26, 2018 | 132.40 | 132.40 | 132.40 | 132.40 | 29 | -0.20(-0.15%) |
Jul 25, 2018 | 129.77 | 135.38 | 128.00 | 132.60 | 348 | +7.60(+6.08%) |
Jul 24, 2018 | 137.00 | 137.00 | 125.00 | 125.00 | 934 | -9.80(-7.27%) |
Jul 23, 2018 | 133.00 | 138.00 | 133.00 | 134.80 | 205 | -2.20(-1.61%) |
Jul 20, 2018 | 137.60 | 138.00 | 133.50 | 137.00 | 130 | -0.60(-0.44%) |
Jul 19, 2018 | 136.80 | 138.00 | 135.04 | 137.60 | 239 | -0.60(-0.43%) |
Jul 18, 2018 | 138.80 | 138.80 | 131.00 | 138.20 | 165 | -0.60(-0.43%) |
Jul 17, 2018 | 132.40 | 138.80 | 131.28 | 138.80 | 249 | +9.80(+7.60%) |
Jul 16, 2018 | 137.00 | 137.00 | 129.00 | 129.00 | 356 | -2.20(-1.68%) |
Jul 13, 2018 | 135.40 | 135.40 | 128.40 | 131.20 | 192 | -5.40(-3.95%) |
Jul 12, 2018 | 132.00 | 144.00 | 132.00 | 136.60 | 1,556 | +0.00(+0.00%) |
Jul 11, 2018 | 131.60 | 137.80 | 131.60 | 136.60 | 1,737 | +5.67(+4.33%) |
Jul 10, 2018 | 130.00 | 131.40 | 130.00 | 130.93 | 125 | +3.53(+2.77%) |
Jul 09, 2018 | 131.06 | 127.40 | 127.40 | 250 | -1.20(-0.93%) | |
Jul 06, 2018 | 128.91 | 132.40 | 128.60 | 128.60 | 128 | -1.80(-1.38%) |
Jul 05, 2018 | 129.40 | 133.00 | 127.55 | 130.40 | 230 | +3.80(+3.00%) |
Jul 03, 2018 | 126.60 | 126.60 | 126.60 | 0 | +2.20(+1.77%) | |
Jul 02, 2018 | 126.80 | 127.00 | 124.00 | 124.40 | 402 | -1.80(-1.43%) |
Jun 29, 2018 | 123.60 | 126.20 | 123.60 | 126.20 | 229 | +1.80(+1.45%) |
Jun 28, 2018 | 124.40 | 126.80 | 122.40 | 124.40 | 431 | +2.20(+1.80%) |
Jun 27, 2018 | 126.80 | 126.80 | 122.00 | 122.20 | 439 | -5.60(-4.38%) |
Jun 26, 2018 | 126.00 | 128.00 | 122.60 | 127.80 | 494 | +1.20(+0.95%) |
Jun 25, 2018 | 128.40 | 128.40 | 123.00 | 126.60 | 209 | -1.60(-1.25%) |
Jun 22, 2018 | 129.80 | 129.80 | 127.00 | 128.20 | 302 | +0.40(+0.31%) |
Jun 21, 2018 | 126.60 | 132.00 | 125.54 | 127.80 | 795 | +0.80(+0.63%) |
Jun 20, 2018 | 127.00 | 128.66 | 125.20 | 127.00 | 395 | +0.20(+0.16%) |
Jun 19, 2018 | 127.00 | 127.00 | 125.60 | 126.80 | 178 | -1.40(-1.09%) |
Jun 18, 2018 | 127.60 | 128.93 | 124.60 | 128.20 | 448 | +2.60(+2.07%) |
Jun 15, 2018 | 131.00 | 124.60 | 125.60 | 675 | +1.00(+0.80%) | |
Jun 14, 2018 | 126.00 | 131.60 | 119.20 | 124.60 | 715 | +1.80(+1.47%) |
Jun 13, 2018 | 130.80 | 130.80 | 122.00 | 122.80 | 619 | -9.80(-7.39%) |
Jun 12, 2018 | 127.40 | 132.60 | 126.20 | 132.60 | 297 | +6.80(+5.41%) |
Jun 11, 2018 | 127.20 | 129.40 | 123.20 | 125.80 | 329 | +0.40(+0.32%) |
Jun 08, 2018 | 128.40 | 130.38 | 122.42 | 125.40 | 505 | -0.80(-0.63%) |
Jun 07, 2018 | 133.35 | 133.40 | 126.20 | 126.20 | 790 | -4.80(-3.66%) |
Jun 06, 2018 | 124.84 | 136.00 | 124.84 | 131.00 | 3,916 | +5.00(+3.97%) |
Jun 05, 2018 | 124.20 | 127.00 | 122.60 | 126.00 | 1,683 | +1.20(+0.96%) |
Jun 04, 2018 | 123.60 | 126.80 | 122.62 | 124.80 | 1,114 | +2.80(+2.30%) |
Jun 01, 2018 | 123.21 | 127.00 | 120.00 | 122.00 | 1,413 | +0.00(+0.00%) |
May 31, 2018 | 120.40 | 123.26 | 118.20 | 122.00 | 1,242 | +2.60(+2.18%) |
May 30, 2018 | 124.80 | 125.60 | 115.80 | 119.40 | 934 | -4.80(-3.86%) |
May 29, 2018 | 121.00 | 125.80 | 121.00 | 124.20 | 2,409 | +3.80(+3.16%) |
May 25, 2018 | 120.40 | 120.40 | 120.40 | 0 | +0.20(+0.17%) | |
May 24, 2018 | 119.80 | 120.80 | 118.00 | 120.20 | 679 | +1.00(+0.84%) |
May 23, 2018 | 117.67 | 119.98 | 117.67 | 119.20 | 431 | +0.80(+0.68%) |
May 22, 2018 | 117.43 | 121.59 | 117.00 | 118.40 | 426 | +1.78(+1.52%) |
May 21, 2018 | 123.00 | 123.00 | 114.40 | 116.62 | 1,327 | -3.78(-3.14%) |
May 18, 2018 | 119.40 | 126.60 | 118.02 | 120.40 | 1,208 | -0.20(-0.17%) |
May 17, 2018 | 121.00 | 128.90 | 117.73 | 120.60 | 7,078 | -1.40(-1.15%) |
May 16, 2018 | 121.60 | 123.40 | 116.00 | 122.00 | 1,757 | -2.60(-2.09%) |
May 15, 2018 | 122.00 | 126.60 | 122.00 | 124.60 | 636 | +0.00(+0.00%) |
May 14, 2018 | 124.00 | 125.73 | 120.97 | 124.60 | 663 | +2.20(+1.80%) |
May 11, 2018 | 124.80 | 124.80 | 120.40 | 122.40 | 670 | +0.00(+0.00%) |
May 10, 2018 | 126.60 | 126.60 | 122.00 | 122.40 | 537 | -2.40(-1.92%) |
May 09, 2018 | 130.20 | 130.20 | 122.00 | 124.80 | 2,436 | +0.73(+0.59%) |
May 08, 2018 | 128.00 | 143.80 | 123.90 | 124.07 | 7,475 | -3.13(-2.46%) |
May 07, 2018 | 129.60 | 130.96 | 127.00 | 127.20 | 500 | -1.80(-1.40%) |
May 04, 2018 | 128.98 | 130.00 | 126.20 | 129.00 | 619 | +1.20(+0.94%) |
May 03, 2018 | 132.20 | 134.40 | 127.20 | 127.80 | 1,352 | -4.20(-3.18%) |
May 02, 2018 | 125.80 | 143.80 | 122.00 | 132.00 | 14,085 | +8.20(+6.62%) |