Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 322.40 | 323.60 | 284.16 | 310.80 | 37,230 | -39.20(-11.20%) |
Jul 30, 2018 | 416.00 | 430.08 | 332.80 | 350.00 | 82,191 | -27.20(-7.21%) |
Jul 27, 2018 | 393.20 | 398.40 | 368.00 | 377.20 | 3,805 | -13.80(-3.53%) |
Jul 26, 2018 | 399.60 | 389.60 | 391.00 | 3,399 | -8.60(-2.15%) | |
Jul 25, 2018 | 404.00 | 404.00 | 393.60 | 399.60 | 2,488 | +0.00(+0.00%) |
Jul 24, 2018 | 392.40 | 403.60 | 386.80 | 399.60 | 5,049 | +3.60(+0.91%) |
Jul 23, 2018 | 381.60 | 410.40 | 380.80 | 396.00 | 7,318 | -2.40(-0.60%) |
Jul 20, 2018 | 416.80 | 439.20 | 394.80 | 398.40 | 6,298 | -15.60(-3.77%) |
Jul 19, 2018 | 432.00 | 436.80 | 408.00 | 414.00 | 7,272 | -28.40(-6.42%) |
Jul 18, 2018 | 443.20 | 454.80 | 436.00 | 442.40 | 6,477 | -9.20(-2.04%) |
Jul 17, 2018 | 456.00 | 456.00 | 444.04 | 451.60 | 4,877 | -2.40(-0.53%) |
Jul 16, 2018 | 427.60 | 459.56 | 422.00 | 454.00 | 7,370 | +26.80(+6.27%) |
Jul 13, 2018 | 444.00 | 410.40 | 427.20 | 12,165 | +16.80(+4.09%) | |
Jul 12, 2018 | 406.00 | 412.00 | 399.20 | 410.40 | 3,273 | +10.40(+2.60%) |
Jul 11, 2018 | 387.60 | 408.80 | 386.40 | 400.00 | 4,610 | +10.80(+2.77%) |
Jul 10, 2018 | 382.00 | 395.20 | 378.00 | 389.20 | 4,662 | +8.80(+2.31%) |
Jul 09, 2018 | 375.60 | 383.20 | 373.60 | 380.40 | 2,888 | +8.40(+2.26%) |
Jul 06, 2018 | 369.60 | 378.00 | 368.00 | 372.00 | 2,587 | +8.80(+2.42%) |
Jul 05, 2018 | 380.80 | 350.00 | 363.20 | 4,819 | -17.60(-4.62%) | |
Jul 03, 2018 | 380.80 | 380.80 | 380.80 | 0 | +16.80(+4.62%) | |
Jul 02, 2018 | 340.00 | 373.60 | 333.20 | 364.00 | 7,417 | +22.80(+6.68%) |
Jun 29, 2018 | 323.60 | 368.00 | 321.60 | 341.20 | 8,687 | +17.60(+5.44%) |
Jun 28, 2018 | 319.20 | 330.80 | 312.80 | 323.60 | 1,900 | +6.40(+2.02%) |
Jun 27, 2018 | 319.60 | 324.00 | 312.40 | 317.20 | 2,197 | -2.40(-0.75%) |
Jun 26, 2018 | 312.00 | 326.36 | 308.00 | 319.60 | 1,688 | +6.80(+2.17%) |
Jun 25, 2018 | 318.00 | 328.00 | 311.20 | 312.80 | 1,818 | -3.20(-1.01%) |
Jun 22, 2018 | 312.40 | 320.00 | 301.60 | 316.00 | 743 | +2.40(+0.77%) |
Jun 21, 2018 | 329.49 | 331.20 | 311.20 | 313.60 | 2,321 | -13.20(-4.04%) |
Jun 20, 2018 | 317.20 | 332.04 | 316.80 | 326.80 | 1,577 | +10.80(+3.42%) |
Jun 19, 2018 | 329.60 | 311.60 | 316.00 | 1,528 | -11.60(-3.54%) | |
Jun 18, 2018 | 325.20 | 330.00 | 322.20 | 327.60 | 1,851 | +7.60(+2.38%) |
Jun 15, 2018 | 322.40 | 311.20 | 320.00 | 2,267 | +8.40(+2.70%) | |
Jun 14, 2018 | 314.80 | 318.00 | 308.00 | 311.60 | 1,103 | +0.40(+0.13%) |
Jun 13, 2018 | 307.60 | 316.00 | 304.00 | 311.20 | 1,936 | +8.80(+2.91%) |
Jun 12, 2018 | 292.00 | 303.98 | 289.20 | 302.40 | 3,677 | +11.60(+3.99%) |
Jun 11, 2018 | 288.00 | 295.60 | 279.20 | 290.80 | 1,846 | +0.80(+0.28%) |
Jun 08, 2018 | 281.20 | 293.60 | 280.04 | 290.00 | 3,557 | +10.00(+3.57%) |
Jun 07, 2018 | 286.80 | 293.60 | 280.00 | 280.00 | 1,345 | -7.60(-2.64%) |
Jun 06, 2018 | 286.00 | 294.40 | 283.20 | 287.60 | 1,821 | +0.80(+0.28%) |
Jun 05, 2018 | 286.80 | 294.40 | 284.20 | 286.80 | 1,211 | -2.80(-0.97%) |
Jun 04, 2018 | 287.60 | 300.40 | 283.60 | 289.60 | 3,660 | -0.40(-0.14%) |
Jun 01, 2018 | 288.40 | 294.00 | 285.68 | 290.00 | 1,709 | +4.40(+1.54%) |
May 31, 2018 | 276.80 | 288.80 | 276.80 | 285.60 | 2,592 | +9.60(+3.48%) |
May 30, 2018 | 274.40 | 283.20 | 272.80 | 276.00 | 1,007 | -2.40(-0.86%) |
May 29, 2018 | 266.80 | 281.80 | 266.00 | 278.40 | 2,286 | -5.20(-1.83%) |
May 25, 2018 | 283.60 | 283.60 | 283.60 | 0 | -0.80(-0.28%) | |
May 24, 2018 | 278.80 | 287.20 | 278.40 | 284.40 | 1,555 | +5.20(+1.86%) |
May 23, 2018 | 275.60 | 281.28 | 270.00 | 279.20 | 3,217 | -10.40(-3.59%) |
May 22, 2018 | 286.80 | 294.00 | 285.60 | 289.60 | 1,711 | +6.40(+2.26%) |
May 21, 2018 | 280.40 | 286.80 | 277.20 | 283.20 | 1,749 | +3.20(+1.14%) |
May 18, 2018 | 279.60 | 281.20 | 271.20 | 280.00 | 2,266 | +1.60(+0.57%) |
May 17, 2018 | 272.40 | 279.60 | 272.00 | 278.40 | 1,650 | -2.40(-0.85%) |
May 16, 2018 | 281.60 | 282.00 | 272.80 | 280.80 | 4,427 | -3.60(-1.27%) |
May 15, 2018 | 276.00 | 289.60 | 273.20 | 284.40 | 8,638 | +9.20(+3.34%) |
May 14, 2018 | 254.00 | 277.20 | 252.00 | 275.20 | 16,114 | +24.40(+9.73%) |
May 11, 2018 | 244.80 | 254.00 | 243.80 | 250.80 | 3,256 | +8.40(+3.47%) |
May 10, 2018 | 235.60 | 242.40 | 233.92 | 242.40 | 3,284 | +11.20(+4.84%) |
May 09, 2018 | 204.00 | 231.60 | 204.00 | 231.20 | 6,854 | +11.60(+5.28%) |
May 08, 2018 | 230.00 | 230.00 | 216.80 | 219.60 | 7,926 | +14.40(+7.02%) |
May 07, 2018 | 199.60 | 220.00 | 199.60 | 205.20 | 4,328 | +6.00(+3.01%) |
May 04, 2018 | 205.60 | 205.60 | 197.20 | 199.20 | 1,502 | +0.00(+0.00%) |
May 03, 2018 | 197.20 | 205.60 | 194.60 | 199.20 | 1,352 | +3.60(+1.84%) |
May 02, 2018 | 192.00 | 197.20 | 188.00 | 195.60 | 3,315 | -3.60(-1.81%) |