Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 94.85 | 94.85 | 94.85 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 95.94 | 95.99 | 94.57 | 94.88 | 477,653 | -1.16(-1.21%) |
Aug 29, 2018 | 95.62 | 96.45 | 95.30 | 96.04 | 323,600 | +0.07(+0.08%) |
Aug 28, 2018 | 96.35 | 97.16 | 95.75 | 95.97 | 320,544 | -0.13(-0.13%) |
Aug 27, 2018 | 95.54 | 96.81 | 95.54 | 96.09 | 537,533 | +0.69(+0.73%) |
Aug 24, 2018 | 95.17 | 95.72 | 94.45 | 95.40 | 426,822 | +0.38(+0.40%) |
Aug 23, 2018 | 95.71 | 95.85 | 94.32 | 95.02 | 726,396 | -0.92(-0.96%) |
Aug 22, 2018 | 96.84 | 96.90 | 95.79 | 95.94 | 500,196 | -0.76(-0.78%) |
Aug 21, 2018 | 97.28 | 97.57 | 96.50 | 96.70 | 464,962 | -0.67(-0.69%) |
Aug 20, 2018 | 96.55 | 97.59 | 96.49 | 97.37 | 386,576 | +0.92(+0.95%) |
Aug 17, 2018 | 96.36 | 97.18 | 95.70 | 96.45 | 644,614 | -0.32(-0.34%) |
Aug 16, 2018 | 97.20 | 97.72 | 96.61 | 96.77 | 355,470 | +0.28(+0.29%) |
Aug 15, 2018 | 96.75 | 97.00 | 95.01 | 96.49 | 689,975 | -0.74(-0.76%) |
Aug 14, 2018 | 97.87 | 98.44 | 97.01 | 97.23 | 564,999 | -0.61(-0.63%) |
Aug 13, 2018 | 99.63 | 99.73 | 97.74 | 97.84 | 654,815 | -1.50(-1.51%) |
Aug 10, 2018 | 100.12 | 100.60 | 98.86 | 99.34 | 597,485 | -1.15(-1.15%) |
Aug 09, 2018 | 100.78 | 101.01 | 100.35 | 100.49 | 391,170 | +0.06(+0.06%) |
Aug 08, 2018 | 101.58 | 101.58 | 100.39 | 100.43 | 528,351 | -0.83(-0.82%) |
Aug 07, 2018 | 102.33 | 102.70 | 101.14 | 101.26 | 523,328 | -1.17(-1.14%) |
Aug 06, 2018 | 101.69 | 103.04 | 101.24 | 102.43 | 488,106 | +0.40(+0.39%) |
Aug 03, 2018 | 101.63 | 102.58 | 101.18 | 102.04 | 438,688 | +0.70(+0.69%) |
Aug 02, 2018 | 101.48 | 101.72 | 100.22 | 101.33 | 605,832 | -0.94(-0.92%) |
Aug 01, 2018 | 103.20 | 103.37 | 101.35 | 102.27 | 1,071,207 | -1.14(-1.11%) |
Jul 31, 2018 | 102.08 | 104.20 | 101.81 | 103.42 | 909,615 | +1.88(+1.86%) |
Jul 30, 2018 | 101.61 | 102.48 | 101.04 | 101.53 | 627,443 | +0.12(+0.12%) |
Jul 27, 2018 | 102.20 | 103.02 | 100.70 | 101.41 | 772,029 | -0.60(-0.59%) |
Jul 26, 2018 | 101.27 | 102.31 | 100.40 | 102.02 | 945,405 | +0.73(+0.72%) |
Jul 25, 2018 | 104.11 | 104.92 | 100.67 | 101.29 | 1,281,913 | -1.85(-1.79%) |
Jul 24, 2018 | 98.66 | 103.53 | 95.67 | 103.14 | 2,009,793 | +10.29(+11.08%) |
Jul 23, 2018 | 93.69 | 93.69 | 92.63 | 92.85 | 857,046 | -0.89(-0.95%) |
Jul 20, 2018 | 93.14 | 94.00 | 92.56 | 93.74 | 1,008,331 | -0.03(-0.03%) |
Jul 19, 2018 | 94.15 | 94.48 | 93.48 | 93.77 | 744,845 | -0.51(-0.54%) |
Jul 18, 2018 | 94.20 | 94.95 | 94.20 | 94.27 | 623,996 | +0.05(+0.06%) |
Jul 17, 2018 | 92.48 | 94.43 | 92.44 | 94.22 | 749,834 | +1.33(+1.44%) |
Jul 16, 2018 | 93.47 | 93.60 | 92.78 | 92.88 | 694,926 | -0.60(-0.64%) |
Jul 13, 2018 | 92.41 | 93.52 | 92.23 | 93.48 | 770,125 | +1.28(+1.39%) |
Jul 12, 2018 | 92.27 | 92.72 | 91.86 | 92.20 | 351,250 | +0.46(+0.50%) |
Jul 11, 2018 | 92.02 | 92.27 | 91.36 | 91.74 | 440,690 | -0.88(-0.95%) |
Jul 10, 2018 | 92.13 | 92.69 | 91.91 | 92.62 | 431,142 | +0.35(+0.38%) |
Jul 09, 2018 | 91.53 | 92.67 | 91.53 | 92.27 | 402,953 | +1.13(+1.24%) |
Jul 06, 2018 | 90.75 | 91.47 | 90.17 | 91.14 | 505,796 | +0.51(+0.57%) |
Jul 05, 2018 | 90.78 | 90.98 | 90.19 | 90.63 | 819,614 | +0.26(+0.29%) |
Jul 03, 2018 | 90.37 | 90.37 | 90.37 | 0 | -0.31(-0.34%) | |
Jul 02, 2018 | 91.55 | 91.67 | 89.96 | 90.67 | 675,941 | -1.40(-1.52%) |
Jun 29, 2018 | 91.01 | 92.95 | 91.01 | 92.07 | 664,841 | +1.32(+1.45%) |
Jun 28, 2018 | 90.50 | 91.15 | 89.87 | 90.75 | 602,829 | +0.29(+0.32%) |
Jun 27, 2018 | 91.65 | 92.50 | 90.46 | 90.47 | 979,482 | -1.15(-1.26%) |
Jun 26, 2018 | 91.85 | 93.03 | 91.54 | 91.62 | 840,182 | -0.29(-0.31%) |
Jun 25, 2018 | 90.20 | 92.09 | 90.20 | 91.91 | 995,587 | +1.51(+1.67%) |
Jun 22, 2018 | 90.78 | 91.07 | 90.12 | 90.40 | 740,942 | +0.03(+0.03%) |
Jun 21, 2018 | 91.51 | 91.57 | 90.19 | 90.38 | 753,900 | -1.20(-1.31%) |
Jun 20, 2018 | 92.16 | 92.16 | 91.08 | 91.58 | 775,383 | -0.47(-0.51%) |
Jun 19, 2018 | 94.12 | 94.12 | 91.86 | 92.04 | 1,056,436 | -2.76(-2.91%) |
Jun 18, 2018 | 95.24 | 95.44 | 94.69 | 94.80 | 599,885 | -0.73(-0.76%) |
Jun 15, 2018 | 95.67 | 94.63 | 95.53 | 1,034,683 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.54 | 96.56 | 95.47 | 95.83 | 695,071 | -0.26(-0.27%) |
Jun 13, 2018 | 96.94 | 97.37 | 96.06 | 96.09 | 514,589 | -0.77(-0.79%) |
Jun 12, 2018 | 97.37 | 97.40 | 96.17 | 96.86 | 438,193 | -0.27(-0.28%) |
Jun 11, 2018 | 97.64 | 97.98 | 97.13 | 97.13 | 469,925 | -0.29(-0.30%) |
Jun 08, 2018 | 95.77 | 97.55 | 95.58 | 97.42 | 647,516 | +1.56(+1.63%) |
Jun 07, 2018 | 96.19 | 96.52 | 95.44 | 95.86 | 677,246 | -0.19(-0.20%) |
Jun 06, 2018 | 96.05 | 738,235 | -0.59(-0.61%) | |||
Jun 05, 2018 | 95.71 | 97.04 | 95.36 | 96.63 | 517,610 | +1.17(+1.23%) |
Jun 04, 2018 | 95.61 | 96.25 | 95.00 | 95.46 | 586,154 | +0.04(+0.04%) |