Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 294.00 | 306.50 | 290.50 | 299.50 | 8,705 | +7.50(+2.57%) |
Jul 30, 2018 | 287.50 | 304.50 | 287.50 | 292.00 | 9,364 | +2.50(+0.86%) |
Jul 27, 2018 | 311.00 | 318.50 | 288.00 | 289.50 | 13,750 | -20.50(-6.61%) |
Jul 26, 2018 | 297.50 | 317.50 | 295.50 | 310.00 | 13,568 | +12.00(+4.03%) |
Jul 25, 2018 | 302.00 | 306.00 | 294.75 | 298.00 | 21,778 | -8.00(-2.61%) |
Jul 24, 2018 | 329.00 | 334.29 | 303.50 | 306.00 | 30,174 | -23.00(-6.99%) |
Jul 23, 2018 | 331.00 | 336.99 | 326.18 | 329.00 | 7,727 | -2.50(-0.75%) |
Jul 20, 2018 | 344.50 | 347.00 | 330.05 | 331.50 | 9,614 | -13.50(-3.91%) |
Jul 19, 2018 | 349.50 | 354.25 | 341.00 | 345.00 | 7,376 | -5.50(-1.57%) |
Jul 18, 2018 | 350.50 | 355.50 | 335.50 | 350.50 | 7,404 | -2.00(-0.57%) |
Jul 17, 2018 | 359.50 | 362.40 | 350.00 | 352.50 | 7,477 | -7.50(-2.08%) |
Jul 16, 2018 | 383.00 | 387.00 | 353.50 | 360.00 | 10,160 | -22.50(-5.88%) |
Jul 13, 2018 | 385.25 | 371.55 | 382.50 | 7,379 | +7.50(+2.00%) | |
Jul 12, 2018 | 376.50 | 384.50 | 369.07 | 375.00 | 4,928 | +0.50(+0.13%) |
Jul 11, 2018 | 376.00 | 380.00 | 369.75 | 374.50 | 6,743 | -5.00(-1.32%) |
Jul 10, 2018 | 380.00 | 383.50 | 369.00 | 379.50 | 8,982 | +0.00(+0.00%) |
Jul 09, 2018 | 388.50 | 393.37 | 373.00 | 379.50 | 10,941 | -9.00(-2.32%) |
Jul 06, 2018 | 391.00 | 396.00 | 383.50 | 388.50 | 7,500 | -3.00(-0.77%) |
Jul 05, 2018 | 381.50 | 394.88 | 375.00 | 391.50 | 9,793 | +10.50(+2.76%) |
Jul 03, 2018 | 381.00 | 381.00 | 381.00 | 0 | -10.00(-2.56%) | |
Jul 02, 2018 | 382.50 | 395.75 | 363.76 | 391.00 | 9,703 | +4.00(+1.03%) |
Jun 29, 2018 | 405.50 | 405.50 | 383.50 | 387.00 | 14,940 | -13.00(-3.25%) |
Jun 28, 2018 | 398.00 | 400.50 | 389.50 | 400.00 | 7,865 | +4.00(+1.01%) |
Jun 27, 2018 | 409.50 | 415.00 | 395.00 | 396.00 | 16,152 | -10.00(-2.46%) |
Jun 26, 2018 | 404.50 | 410.50 | 387.00 | 406.00 | 13,500 | +2.00(+0.50%) |
Jun 25, 2018 | 418.00 | 427.50 | 393.25 | 404.00 | 33,035 | -20.00(-4.72%) |
Jun 22, 2018 | 392.50 | 425.00 | 392.50 | 424.00 | 79,371 | +32.50(+8.30%) |
Jun 21, 2018 | 410.00 | 418.45 | 382.50 | 391.50 | 18,905 | -16.50(-4.04%) |
Jun 20, 2018 | 432.50 | 452.00 | 369.50 | 408.00 | 25,639 | -37.50(-8.42%) |
Jun 19, 2018 | 458.50 | 463.50 | 440.50 | 445.50 | 15,865 | -17.00(-3.68%) |
Jun 18, 2018 | 479.50 | 480.50 | 460.00 | 462.50 | 11,971 | -16.50(-3.44%) |
Jun 15, 2018 | 472.00 | 472.00 | 479.00 | 21,241 | +7.00(+1.48%) | |
Jun 14, 2018 | 458.00 | 482.00 | 458.00 | 472.00 | 14,525 | +18.00(+3.96%) |
Jun 13, 2018 | 460.50 | 471.50 | 453.50 | 454.00 | 13,936 | -3.00(-0.66%) |
Jun 12, 2018 | 465.50 | 484.45 | 456.05 | 457.00 | 18,100 | -9.00(-1.93%) |
Jun 11, 2018 | 471.50 | 492.00 | 463.00 | 466.00 | 25,493 | -5.00(-1.06%) |
Jun 08, 2018 | 420.50 | 482.50 | 420.50 | 471.00 | 32,750 | +48.00(+11.35%) |
Jun 07, 2018 | 427.50 | 430.00 | 390.00 | 423.00 | 28,470 | -3.50(-0.82%) |
Jun 06, 2018 | 442.50 | 449.00 | 417.50 | 426.50 | 17,302 | -8.50(-1.95%) |
Jun 05, 2018 | 460.50 | 464.00 | 427.50 | 435.00 | 26,611 | -7.50(-1.69%) |
Jun 04, 2018 | 422.50 | 449.00 | 403.50 | 442.50 | 50,139 | +33.00(+8.06%) |
Jun 01, 2018 | 392.50 | 430.00 | 375.50 | 409.50 | 56,871 | +39.00(+10.53%) |
May 31, 2018 | 402.50 | 407.00 | 366.00 | 370.50 | 92,116 | -16.50(-4.26%) |
May 30, 2018 | 379.50 | 422.49 | 371.25 | 387.00 | 45,241 | -16.00(-3.97%) |
May 29, 2018 | 450.00 | 452.50 | 376.00 | 403.00 | 37,927 | -40.50(-9.13%) |
May 25, 2018 | 443.50 | 443.50 | 443.50 | 0 | +9.00(+2.07%) | |
May 24, 2018 | 434.50 | 441.00 | 420.50 | 434.50 | 7,110 | -3.50(-0.80%) |
May 23, 2018 | 437.50 | 449.00 | 425.00 | 438.00 | 6,422 | -0.50(-0.11%) |
May 22, 2018 | 430.00 | 448.50 | 423.52 | 438.50 | 9,773 | +12.00(+2.81%) |
May 21, 2018 | 430.50 | 448.50 | 417.05 | 426.50 | 15,555 | +16.50(+4.02%) |
May 18, 2018 | 358.00 | 413.50 | 358.00 | 410.00 | 25,507 | +50.00(+13.89%) |
May 17, 2018 | 363.00 | 375.00 | 359.50 | 360.00 | 9,495 | -7.50(-2.04%) |
May 16, 2018 | 354.00 | 374.00 | 351.00 | 367.50 | 7,482 | +15.50(+4.40%) |
May 15, 2018 | 355.00 | 358.39 | 343.00 | 352.00 | 6,687 | -6.50(-1.81%) |
May 14, 2018 | 371.00 | 384.50 | 355.50 | 358.50 | 6,234 | -7.00(-1.92%) |
May 11, 2018 | 355.00 | 386.00 | 355.00 | 365.50 | 10,716 | +11.50(+3.25%) |
May 10, 2018 | 347.00 | 357.50 | 338.00 | 354.00 | 10,362 | +8.50(+2.46%) |
May 09, 2018 | 358.00 | 358.00 | 323.00 | 345.50 | 15,161 | +40.50(+13.28%) |
May 08, 2018 | 308.00 | 308.00 | 293.50 | 305.00 | 3,540 | -5.00(-1.61%) |
May 07, 2018 | 320.50 | 328.50 | 306.00 | 310.00 | 2,314 | -9.00(-2.82%) |
May 04, 2018 | 312.50 | 322.00 | 308.00 | 319.00 | 2,183 | +5.00(+1.59%) |
May 03, 2018 | 311.00 | 314.00 | 299.50 | 314.00 | 3,184 | +4.50(+1.45%) |
May 02, 2018 | 299.00 | 317.87 | 295.50 | 309.50 | 2,459 | +11.00(+3.69%) |