Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 99.16 | 99.16 | 99.16 | 0 | -0.18(-0.18%) | |
Aug 30, 2018 | 100.02 | 100.20 | 98.67 | 99.34 | 35,231 | -0.73(-0.73%) |
Aug 29, 2018 | 100.56 | 100.87 | 100.02 | 100.08 | 51,633 | -0.43(-0.42%) |
Aug 28, 2018 | 101.48 | 101.71 | 100.26 | 100.50 | 38,914 | -0.91(-0.90%) |
Aug 27, 2018 | 102.09 | 102.09 | 100.69 | 101.41 | 32,499 | -0.37(-0.36%) |
Aug 24, 2018 | 102.33 | 102.33 | 101.36 | 101.78 | 50,847 | +0.24(+0.24%) |
Aug 23, 2018 | 101.84 | 101.84 | 101.11 | 101.54 | 25,310 | -0.06(-0.06%) |
Aug 22, 2018 | 100.99 | 101.78 | 100.69 | 101.60 | 75,174 | +0.85(+0.85%) |
Aug 21, 2018 | 102.09 | 102.09 | 100.69 | 100.75 | 38,429 | -0.98(-0.96%) |
Aug 20, 2018 | 100.32 | 102.09 | 100.32 | 101.72 | 25,782 | +1.40(+1.40%) |
Aug 17, 2018 | 99.34 | 100.32 | 99.16 | 100.32 | 31,666 | +1.28(+1.29%) |
Aug 16, 2018 | 99.34 | 99.83 | 98.50 | 99.04 | 34,919 | +0.30(+0.31%) |
Aug 15, 2018 | 100.20 | 100.20 | 97.58 | 98.73 | 46,399 | -1.71(-1.70%) |
Aug 14, 2018 | 100.32 | 100.62 | 100.08 | 100.44 | 29,932 | +0.67(+0.67%) |
Aug 13, 2018 | 102.09 | 102.09 | 99.77 | 99.77 | 83,963 | -2.26(-2.21%) |
Aug 10, 2018 | 102.03 | 103.18 | 101.78 | 102.03 | 65,794 | +0.37(+0.36%) |
Aug 09, 2018 | 101.05 | 101.90 | 100.87 | 101.66 | 54,183 | +0.79(+0.79%) |
Aug 08, 2018 | 99.22 | 100.93 | 98.80 | 100.87 | 63,366 | +1.10(+1.10%) |
Aug 07, 2018 | 101.05 | 101.51 | 99.71 | 99.77 | 77,681 | -0.43(-0.43%) |
Aug 06, 2018 | 99.95 | 100.44 | 99.77 | 100.20 | 54,470 | +0.79(+0.80%) |
Aug 03, 2018 | 98.92 | 99.95 | 98.73 | 99.41 | 89,208 | +0.79(+0.80%) |
Aug 02, 2018 | 96.54 | 98.73 | 96.54 | 98.61 | 180,817 | +2.19(+2.28%) |
Aug 01, 2018 | 95.20 | 96.54 | 95.02 | 96.42 | 63,670 | +0.73(+0.76%) |
Jul 31, 2018 | 94.96 | 95.87 | 94.53 | 95.69 | 54,489 | +0.91(+0.96%) |
Jul 30, 2018 | 95.14 | 95.57 | 94.65 | 94.77 | 52,992 | +0.43(+0.45%) |
Jul 27, 2018 | 95.87 | 96.11 | 94.16 | 94.35 | 96,214 | -1.52(-1.59%) |
Jul 26, 2018 | 95.20 | 96.42 | 94.59 | 95.87 | 163,853 | +0.43(+0.45%) |
Jul 25, 2018 | 94.29 | 95.53 | 93.68 | 95.44 | 210,810 | +1.28(+1.36%) |
Jul 24, 2018 | 96.78 | 97.69 | 94.04 | 94.16 | 142,644 | -2.01(-2.09%) |
Jul 23, 2018 | 96.24 | 96.78 | 95.50 | 96.17 | 58,643 | +0.00(+0.00%) |
Jul 20, 2018 | 99.16 | 99.53 | 95.57 | 96.17 | 131,993 | -2.80(-2.83%) |
Jul 19, 2018 | 98.13 | 99.28 | 97.69 | 98.98 | 141,095 | +2.93(+3.05%) |
Jul 18, 2018 | 93.74 | 96.85 | 93.68 | 96.05 | 155,697 | +2.32(+2.47%) |
Jul 17, 2018 | 94.59 | 94.77 | 93.68 | 93.74 | 186,635 | -1.28(-1.35%) |
Jul 16, 2018 | 96.85 | 96.88 | 95.02 | 95.02 | 120,909 | -0.98(-1.02%) |
Jul 13, 2018 | 95.32 | 96.60 | 95.02 | 95.99 | 68,278 | +0.37(+0.38%) |
Jul 12, 2018 | 95.02 | 96.30 | 94.53 | 95.63 | 68,144 | +0.55(+0.58%) |
Jul 11, 2018 | 93.62 | 95.69 | 92.94 | 95.08 | 99,613 | +0.67(+0.71%) |
Jul 10, 2018 | 94.89 | 95.90 | 94.41 | 94.41 | 105,639 | -2.44(-2.52%) |
Jul 09, 2018 | 98.43 | 98.43 | 96.36 | 96.85 | 68,938 | -1.40(-1.43%) |
Jul 06, 2018 | 98.73 | 99.71 | 98.19 | 98.25 | 24,252 | -0.49(-0.49%) |
Jul 05, 2018 | 100.32 | 100.79 | 98.73 | 98.73 | 39,124 | -1.52(-1.52%) |
Jul 03, 2018 | 100.26 | 100.26 | 100.26 | 0 | -1.22(-1.20%) | |
Jul 02, 2018 | 101.42 | 102.33 | 100.14 | 101.48 | 19,144 | +0.02(+0.01%) |
Jun 29, 2018 | 100.75 | 102.17 | 100.33 | 101.46 | 40,642 | +0.77(+0.77%) |
Jun 28, 2018 | 101.28 | 101.34 | 100.09 | 100.69 | 33,428 | +0.30(+0.30%) |
Jun 27, 2018 | 101.46 | 102.12 | 99.92 | 100.39 | 20,422 | -0.59(-0.59%) |
Jun 26, 2018 | 100.81 | 101.64 | 100.18 | 100.99 | 25,277 | +0.36(+0.35%) |
Jun 25, 2018 | 102.47 | 102.71 | 99.98 | 100.63 | 39,731 | -2.14(-2.08%) |
Jun 22, 2018 | 104.97 | 105.92 | 102.77 | 102.77 | 31,475 | -0.18(-0.17%) |
Jun 21, 2018 | 101.46 | 103.07 | 101.46 | 102.95 | 22,000 | +0.53(+0.52%) |
Jun 20, 2018 | 102.47 | 103.90 | 102.23 | 102.41 | 28,887 | +1.28(+1.26%) |
Jun 19, 2018 | 100.69 | 101.52 | 100.46 | 101.14 | 40,592 | +0.45(+0.44%) |
Jun 18, 2018 | 100.69 | 102.59 | 99.68 | 100.69 | 93,831 | -5.71(-5.36%) |
Jun 15, 2018 | 108.59 | 105.55 | 106.39 | 64,544 | -2.20(-2.03%) | |
Jun 14, 2018 | 109.19 | 109.67 | 108.59 | 108.59 | 52,551 | -0.71(-0.65%) |
Jun 13, 2018 | 110.91 | 110.91 | 109.07 | 109.31 | 39,651 | -1.84(-1.66%) |
Jun 12, 2018 | 110.73 | 111.80 | 110.38 | 111.15 | 48,206 | +0.53(+0.48%) |
Jun 11, 2018 | 108.30 | 110.79 | 108.18 | 110.62 | 56,315 | +1.49(+1.36%) |
Jun 08, 2018 | 109.43 | 109.78 | 109.01 | 109.13 | 58,012 | -0.59(-0.54%) |
Jun 07, 2018 | 107.94 | 110.68 | 107.58 | 109.72 | 51,450 | +0.24(+0.22%) |
Jun 06, 2018 | 109.25 | 109.49 | 25,708 | -1.60(-1.44%) | ||
Jun 05, 2018 | 110.08 | 111.09 | 109.78 | 111.09 | 22,066 | +0.59(+0.54%) |
Jun 04, 2018 | 110.38 | 110.50 | 109.19 | 110.50 | 19,200 | +0.89(+0.81%) |