Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 91.70 | 91.70 | 91.70 | 0 | -0.91(-0.98%) | |
Aug 30, 2018 | 94.13 | 94.42 | 92.01 | 92.61 | 3,404,061 | -1.21(-1.29%) |
Aug 29, 2018 | 93.65 | 94.69 | 92.98 | 93.82 | 3,247,110 | +0.17(+0.18%) |
Aug 28, 2018 | 94.44 | 95.23 | 93.21 | 93.65 | 2,651,535 | -0.64(-0.68%) |
Aug 27, 2018 | 94.19 | 94.88 | 93.93 | 94.29 | 2,620,131 | +0.51(+0.55%) |
Aug 24, 2018 | 92.14 | 94.59 | 92.11 | 93.78 | 4,432,954 | +1.94(+2.11%) |
Aug 23, 2018 | 89.82 | 91.96 | 89.58 | 91.84 | 4,050,763 | +1.85(+2.06%) |
Aug 22, 2018 | 88.98 | 90.52 | 88.90 | 89.99 | 2,147,980 | +1.20(+1.35%) |
Aug 21, 2018 | 88.60 | 89.75 | 88.53 | 88.79 | 2,599,192 | +0.58(+0.65%) |
Aug 20, 2018 | 86.61 | 88.72 | 86.38 | 88.21 | 2,663,739 | +1.87(+2.16%) |
Aug 17, 2018 | 87.09 | 87.24 | 86.04 | 86.35 | 2,302,349 | -0.25(-0.29%) |
Aug 16, 2018 | 86.97 | 87.42 | 86.50 | 86.60 | 2,410,204 | -0.16(-0.18%) |
Aug 15, 2018 | 89.26 | 89.26 | 86.47 | 86.75 | 4,437,357 | -2.75(-3.07%) |
Aug 14, 2018 | 89.79 | 90.24 | 89.19 | 89.50 | 1,851,442 | +0.20(+0.23%) |
Aug 13, 2018 | 90.35 | 90.94 | 89.21 | 89.30 | 2,411,090 | -0.45(-0.50%) |
Aug 10, 2018 | 89.16 | 89.86 | 89.03 | 89.75 | 2,647,123 | +0.18(+0.20%) |
Aug 09, 2018 | 90.17 | 90.47 | 89.28 | 89.57 | 2,796,710 | -0.59(-0.66%) |
Aug 08, 2018 | 89.96 | 90.41 | 89.53 | 90.16 | 2,583,334 | -0.63(-0.69%) |
Aug 07, 2018 | 89.69 | 91.62 | 89.54 | 90.79 | 3,350,919 | +1.42(+1.58%) |
Aug 06, 2018 | 89.07 | 89.59 | 88.54 | 89.37 | 3,086,603 | +0.24(+0.27%) |
Aug 03, 2018 | 89.18 | 89.87 | 87.70 | 89.13 | 3,343,528 | +0.04(+0.04%) |
Aug 02, 2018 | 89.36 | 89.57 | 88.10 | 89.09 | 3,350,243 | -1.12(-1.24%) |
Aug 01, 2018 | 90.08 | 91.30 | 89.24 | 90.21 | 4,416,211 | -1.21(-1.33%) |
Jul 31, 2018 | 90.74 | 91.73 | 90.74 | 91.43 | 5,222,686 | +0.84(+0.93%) |
Jul 30, 2018 | 90.55 | 91.28 | 89.74 | 90.58 | 3,793,494 | +0.70(+0.78%) |
Jul 27, 2018 | 89.96 | 90.92 | 89.10 | 89.88 | 4,471,284 | -0.37(-0.41%) |
Jul 26, 2018 | 84.75 | 90.65 | 84.42 | 90.25 | 7,000,658 | +5.79(+6.86%) |
Jul 25, 2018 | 82.98 | 84.48 | 82.67 | 84.46 | 4,435,003 | +1.59(+1.92%) |
Jul 24, 2018 | 82.31 | 83.03 | 82.19 | 82.87 | 4,333,307 | +0.76(+0.93%) |
Jul 23, 2018 | 82.55 | 82.82 | 81.70 | 82.10 | 3,291,141 | +0.05(+0.07%) |
Jul 20, 2018 | 82.41 | 82.92 | 81.75 | 82.05 | 2,967,698 | -0.61(-0.74%) |
Jul 19, 2018 | 82.63 | 83.16 | 82.44 | 82.66 | 3,319,442 | +0.27(+0.33%) |
Jul 18, 2018 | 81.53 | 83.00 | 80.15 | 82.39 | 4,013,405 | +0.43(+0.53%) |
Jul 17, 2018 | 82.04 | 83.07 | 81.63 | 81.96 | 3,353,507 | -0.16(-0.20%) |
Jul 16, 2018 | 82.87 | 83.55 | 81.99 | 82.12 | 3,298,811 | -0.80(-0.97%) |
Jul 13, 2018 | 82.36 | 83.22 | 82.01 | 82.92 | 3,241,517 | +0.42(+0.51%) |
Jul 12, 2018 | 82.74 | 83.04 | 81.53 | 82.50 | 3,873,398 | +0.33(+0.40%) |
Jul 11, 2018 | 83.36 | 83.97 | 81.81 | 82.16 | 4,546,305 | -1.75(-2.08%) |
Jul 10, 2018 | 84.80 | 85.52 | 83.84 | 83.91 | 3,427,462 | -0.50(-0.59%) |
Jul 09, 2018 | 83.66 | 84.70 | 83.55 | 84.41 | 3,528,369 | +1.11(+1.34%) |
Jul 06, 2018 | 82.49 | 83.96 | 81.89 | 83.30 | 3,189,770 | +0.23(+0.28%) |
Jul 05, 2018 | 84.33 | 84.57 | 82.07 | 83.07 | 4,402,043 | -0.49(-0.59%) |
Jul 03, 2018 | 83.56 | 83.56 | 83.56 | 0 | -0.82(-0.97%) | |
Jul 02, 2018 | 84.90 | 85.15 | 83.75 | 84.38 | 4,852,399 | -1.24(-1.44%) |
Jun 29, 2018 | 87.14 | 85.56 | 85.62 | 4,509,532 | +1.33(+1.58%) | |
Jun 28, 2018 | 84.30 | 84.69 | 83.18 | 84.29 | 3,454,215 | -0.32(-0.37%) |
Jun 27, 2018 | 85.91 | 86.46 | 84.46 | 84.61 | 4,417,352 | -0.56(-0.66%) |
Jun 26, 2018 | 84.60 | 85.83 | 84.57 | 85.17 | 4,430,049 | +0.76(+0.91%) |
Jun 25, 2018 | 86.27 | 86.36 | 83.88 | 84.40 | 5,902,206 | -2.30(-2.65%) |
Jun 22, 2018 | 87.50 | 87.73 | 86.32 | 86.71 | 6,628,715 | +0.79(+0.92%) |
Jun 21, 2018 | 88.88 | 88.88 | 85.78 | 85.92 | 5,862,277 | -3.48(-3.90%) |
Jun 20, 2018 | 90.28 | 90.60 | 89.08 | 89.40 | 4,003,916 | -0.69(-0.76%) |
Jun 19, 2018 | 89.09 | 90.41 | 88.86 | 90.09 | 3,224,814 | +0.06(+0.07%) |
Jun 18, 2018 | 89.09 | 91.23 | 88.85 | 90.03 | 3,966,327 | +1.05(+1.18%) |
Jun 15, 2018 | 90.24 | 88.85 | 88.98 | 6,585,256 | -1.27(-1.40%) | |
Jun 14, 2018 | 91.70 | 92.08 | 90.14 | 90.24 | 3,147,368 | -0.82(-0.90%) |
Jun 13, 2018 | 91.11 | 91.67 | 89.30 | 91.06 | 7,179,369 | -0.11(-0.12%) |
Jun 12, 2018 | 93.22 | 93.84 | 90.83 | 91.17 | 5,724,995 | -1.97(-2.11%) |
Jun 11, 2018 | 92.55 | 93.53 | 91.53 | 93.14 | 4,244,878 | +0.66(+0.71%) |
Jun 08, 2018 | 93.88 | 93.98 | 92.09 | 92.48 | 4,846,095 | -1.37(-1.46%) |
Jun 07, 2018 | 94.05 | 94.72 | 93.32 | 93.85 | 2,923,668 | +0.22(+0.24%) |
Jun 06, 2018 | 92.65 | 93.63 | 4,600,685 | -1.65(-1.73%) | ||
Jun 05, 2018 | 95.93 | 96.12 | 94.82 | 95.27 | 4,391,386 | -0.86(-0.89%) |
Jun 04, 2018 | 96.28 | 98.09 | 95.98 | 96.13 | 4,908,493 | +0.51(+0.53%) |