Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.80 | 37.20 | 28.80 | 33.60 | 6,788 | +0.00(+0.00%) |
Jul 30, 2018 | 28.80 | 34.80 | 28.80 | 33.60 | 6,995 | +1.80(+5.66%) |
Jul 27, 2018 | 33.60 | 35.40 | 30.00 | 31.80 | 15,723 | -3.14(-9.00%) |
Jul 26, 2018 | 36.00 | 36.00 | 34.32 | 34.94 | 4,742 | +0.14(+0.41%) |
Jul 25, 2018 | 35.40 | 36.00 | 34.80 | 34.80 | 9,239 | -0.25(-0.72%) |
Jul 24, 2018 | 36.00 | 36.48 | 33.96 | 35.05 | 10,264 | +0.82(+2.38%) |
Jul 23, 2018 | 36.00 | 36.00 | 33.72 | 34.24 | 5,289 | +0.64(+1.89%) |
Jul 20, 2018 | 36.79 | 36.79 | 33.31 | 33.60 | 10,505 | -1.44(-4.11%) |
Jul 19, 2018 | 33.53 | 38.00 | 32.64 | 35.04 | 11,030 | +0.61(+1.78%) |
Jul 18, 2018 | 34.07 | 35.40 | 32.95 | 34.43 | 5,830 | +0.35(+1.02%) |
Jul 17, 2018 | 32.40 | 34.78 | 32.40 | 34.08 | 5,384 | -0.35(-1.01%) |
Jul 16, 2018 | 36.29 | 37.92 | 32.48 | 34.43 | 5,681 | -1.51(-4.21%) |
Jul 13, 2018 | 34.57 | 35.94 | 14,783 | -2.94(-7.56%) | ||
Jul 12, 2018 | 38.40 | 38.40 | 36.00 | 38.88 | 8,255 | -0.35(-0.89%) |
Jul 11, 2018 | 39.07 | 39.60 | 37.56 | 39.23 | 6,759 | -0.14(-0.37%) |
Jul 10, 2018 | 45.60 | 46.79 | 37.21 | 39.37 | 26,156 | -3.83(-8.86%) |
Jul 09, 2018 | 42.83 | 45.60 | 41.88 | 43.20 | 25,754 | +1.19(+2.83%) |
Jul 06, 2018 | 54.00 | 55.20 | 40.57 | 42.01 | 57,907 | -45.76(-52.13%) |
Jul 05, 2018 | 86.53 | 89.92 | 86.53 | 87.77 | 3,328 | +1.26(+1.46%) |
Jul 03, 2018 | 86.51 | 86.51 | 86.51 | 0 | +1.32(+1.55%) | |
Jul 02, 2018 | 80.40 | 88.80 | 79.20 | 85.19 | 1,897 | +6.08(+7.69%) |
Jun 29, 2018 | 79.20 | 79.20 | 76.80 | 79.10 | 1,229 | +0.89(+1.14%) |
Jun 28, 2018 | 81.48 | 83.66 | 78.00 | 78.22 | 2,008 | -0.98(-1.24%) |
Jun 27, 2018 | 79.91 | 82.07 | 79.20 | 79.20 | 1,859 | -0.48(-0.60%) |
Jun 26, 2018 | 86.88 | 86.88 | 78.00 | 79.68 | 2,614 | -3.12(-3.77%) |
Jun 25, 2018 | 86.32 | 86.32 | 81.62 | 82.80 | 674 | +0.20(+0.25%) |
Jun 22, 2018 | 84.89 | 85.80 | 81.47 | 82.60 | 2,640 | +1.60(+1.97%) |
Jun 21, 2018 | 82.80 | 84.00 | 80.40 | 81.00 | 1,225 | -3.00(-3.57%) |
Jun 20, 2018 | 83.76 | 86.76 | 82.80 | 84.00 | 3,272 | +0.58(+0.69%) |
Jun 19, 2018 | 82.80 | 87.60 | 82.80 | 83.42 | 2,476 | +0.60(+0.72%) |
Jun 18, 2018 | 84.00 | 87.36 | 80.40 | 82.82 | 1,707 | -2.38(-2.79%) |
Jun 15, 2018 | 86.40 | 81.60 | 85.20 | 1,571 | +3.60(+4.41%) | |
Jun 14, 2018 | 82.80 | 85.20 | 80.40 | 81.60 | 1,128 | -1.20(-1.45%) |
Jun 13, 2018 | 82.80 | 85.50 | 79.20 | 82.80 | 713 | +0.08(+0.10%) |
Jun 12, 2018 | 84.01 | 87.12 | 73.56 | 82.72 | 5,080 | -1.30(-1.54%) |
Jun 11, 2018 | 86.44 | 87.12 | 82.76 | 84.01 | 3,209 | -2.41(-2.79%) |
Jun 08, 2018 | 89.05 | 91.20 | 85.92 | 86.42 | 1,065 | -2.38(-2.68%) |
Jun 07, 2018 | 88.81 | 91.80 | 85.22 | 88.80 | 1,260 | -0.60(-0.67%) |
Jun 06, 2018 | 88.80 | 94.85 | 85.32 | 89.40 | 4,364 | +0.60(+0.68%) |
Jun 05, 2018 | 88.80 | 88.80 | 86.43 | 88.80 | 305 | +2.12(+2.45%) |
Jun 04, 2018 | 84.13 | 87.60 | 84.13 | 86.68 | 601 | -0.66(-0.76%) |
Jun 01, 2018 | 87.60 | 87.60 | 84.10 | 87.34 | 1,330 | -0.32(-0.37%) |
May 31, 2018 | 88.80 | 88.80 | 85.09 | 87.66 | 1,767 | +1.25(+1.44%) |
May 30, 2018 | 86.50 | 88.80 | 84.43 | 86.41 | 1,060 | +0.01(+0.01%) |
May 29, 2018 | 88.80 | 88.80 | 82.81 | 86.40 | 1,334 | -2.16(-2.44%) |
May 25, 2018 | 88.56 | 88.56 | 88.56 | 0 | +1.92(+2.22%) | |
May 24, 2018 | 88.32 | 88.32 | 84.00 | 86.64 | 783 | +0.24(+0.28%) |
May 23, 2018 | 84.00 | 86.40 | 83.15 | 86.40 | 833 | +2.38(+2.83%) |
May 22, 2018 | 85.19 | 85.20 | 81.96 | 84.02 | 1,589 | -0.58(-0.68%) |
May 21, 2018 | 88.80 | 88.81 | 82.80 | 84.60 | 1,278 | -1.34(-1.56%) |
May 18, 2018 | 85.86 | 88.72 | 84.00 | 85.94 | 497 | +0.74(+0.87%) |
May 17, 2018 | 86.40 | 87.60 | 84.60 | 85.20 | 1,261 | +0.06(+0.07%) |
May 16, 2018 | 85.68 | 86.16 | 84.00 | 85.14 | 2,166 | -1.02(-1.18%) |
May 15, 2018 | 88.01 | 88.01 | 83.40 | 86.16 | 685 | +0.12(+0.14%) |
May 14, 2018 | 88.37 | 88.37 | 82.58 | 86.04 | 1,548 | +0.84(+0.99%) |
May 11, 2018 | 87.60 | 88.56 | 79.20 | 85.20 | 3,766 | -1.61(-1.85%) |
May 10, 2018 | 89.00 | 89.99 | 85.20 | 86.81 | 1,980 | -0.30(-0.34%) |
May 09, 2018 | 83.38 | 88.56 | 81.60 | 87.11 | 1,274 | +3.12(+3.71%) |
May 08, 2018 | 85.20 | 85.20 | 82.80 | 83.99 | 739 | -1.33(-1.56%) |
May 07, 2018 | 84.00 | 85.98 | 81.60 | 85.32 | 1,545 | +1.80(+2.16%) |
May 04, 2018 | 81.84 | 85.19 | 78.60 | 83.52 | 1,325 | +1.68(+2.05%) |
May 03, 2018 | 84.00 | 90.00 | 81.84 | 81.84 | 2,189 | -2.17(-2.59%) |
May 02, 2018 | 81.60 | 86.38 | 81.60 | 84.01 | 1,947 | +3.61(+4.49%) |