Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 89.01 | 89.01 | 89.01 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.57 | 90.19 | 88.49 | 88.75 | 2,100,921 | -1.01(-1.12%) |
Aug 29, 2018 | 89.99 | 89.99 | 89.39 | 89.76 | 2,644,930 | -0.22(-0.25%) |
Aug 28, 2018 | 90.16 | 90.39 | 89.13 | 89.99 | 4,099,351 | +0.31(+0.35%) |
Aug 27, 2018 | 88.97 | 90.25 | 88.71 | 89.67 | 3,244,360 | +1.16(+1.31%) |
Aug 24, 2018 | 87.87 | 88.61 | 87.32 | 88.52 | 2,984,835 | +1.25(+1.43%) |
Aug 23, 2018 | 88.08 | 88.70 | 87.14 | 87.27 | 2,974,932 | -0.48(-0.54%) |
Aug 22, 2018 | 82.93 | 87.92 | 82.49 | 87.75 | 8,415,114 | +1.79(+2.09%) |
Aug 21, 2018 | 84.29 | 86.44 | 83.71 | 85.95 | 4,519,362 | +1.95(+2.33%) |
Aug 20, 2018 | 84.94 | 85.05 | 83.55 | 84.00 | 2,411,254 | -0.75(-0.89%) |
Aug 17, 2018 | 83.75 | 84.98 | 83.04 | 84.75 | 3,202,111 | +0.29(+0.34%) |
Aug 16, 2018 | 84.58 | 85.19 | 84.20 | 84.47 | 2,040,726 | +0.45(+0.53%) |
Aug 15, 2018 | 84.18 | 84.70 | 83.17 | 84.02 | 2,256,795 | -0.98(-1.15%) |
Aug 14, 2018 | 85.65 | 86.24 | 84.96 | 84.99 | 1,965,857 | -0.25(-0.29%) |
Aug 13, 2018 | 85.30 | 86.14 | 84.99 | 85.25 | 2,164,192 | +0.17(+0.20%) |
Aug 10, 2018 | 85.42 | 86.66 | 84.30 | 85.08 | 3,143,970 | -2.51(-2.86%) |
Aug 09, 2018 | 88.30 | 88.42 | 87.58 | 87.58 | 1,619,389 | -0.67(-0.76%) |
Aug 08, 2018 | 88.27 | 88.45 | 87.76 | 88.26 | 1,402,282 | -0.09(-0.10%) |
Aug 07, 2018 | 87.56 | 88.44 | 87.32 | 88.35 | 1,259,690 | +1.08(+1.24%) |
Aug 06, 2018 | 86.20 | 87.30 | 86.08 | 87.26 | 1,475,513 | +0.73(+0.85%) |
Aug 03, 2018 | 86.10 | 86.65 | 85.91 | 86.53 | 1,135,815 | +0.33(+0.38%) |
Aug 02, 2018 | 85.13 | 86.52 | 84.91 | 86.20 | 1,910,263 | +0.13(+0.16%) |
Aug 01, 2018 | 85.51 | 86.69 | 85.51 | 86.06 | 1,916,847 | -0.09(-0.10%) |
Jul 31, 2018 | 85.74 | 86.80 | 85.65 | 86.15 | 2,791,201 | +0.74(+0.87%) |
Jul 30, 2018 | 87.43 | 87.43 | 85.14 | 85.41 | 2,840,144 | -1.50(-1.72%) |
Jul 27, 2018 | 87.90 | 88.79 | 86.66 | 86.90 | 2,396,617 | -0.65(-0.74%) |
Jul 26, 2018 | 87.43 | 88.32 | 86.68 | 87.55 | 2,841,458 | +1.03(+1.19%) |
Jul 25, 2018 | 87.35 | 87.95 | 85.21 | 86.52 | 2,916,649 | -0.81(-0.92%) |
Jul 24, 2018 | 87.85 | 88.87 | 87.19 | 87.32 | 3,308,400 | -0.30(-0.35%) |
Jul 23, 2018 | 87.27 | 87.78 | 86.32 | 87.63 | 1,566,470 | -0.02(-0.02%) |
Jul 20, 2018 | 87.84 | 88.44 | 87.19 | 87.65 | 1,554,521 | -0.40(-0.46%) |
Jul 19, 2018 | 88.53 | 88.68 | 87.32 | 88.05 | 1,550,634 | -0.74(-0.84%) |
Jul 18, 2018 | 88.29 | 89.07 | 88.24 | 88.79 | 1,824,843 | +0.74(+0.84%) |
Jul 17, 2018 | 86.89 | 88.12 | 86.43 | 88.05 | 2,152,512 | +0.56(+0.64%) |
Jul 16, 2018 | 88.13 | 88.14 | 87.21 | 87.49 | 1,539,988 | -0.43(-0.49%) |
Jul 13, 2018 | 87.92 | 1,261,280 | -0.25(-0.28%) | |||
Jul 12, 2018 | 86.19 | 88.34 | 85.94 | 88.18 | 2,598,941 | +1.95(+2.27%) |
Jul 11, 2018 | 87.28 | 87.74 | 86.00 | 86.22 | 1,684,285 | -2.08(-2.35%) |
Jul 10, 2018 | 87.29 | 88.42 | 86.93 | 88.30 | 2,487,403 | +1.22(+1.40%) |
Jul 09, 2018 | 87.30 | 87.69 | 86.18 | 87.08 | 2,076,682 | -0.02(-0.02%) |
Jul 06, 2018 | 86.37 | 87.29 | 85.95 | 87.10 | 1,730,894 | +0.72(+0.83%) |
Jul 05, 2018 | 86.51 | 85.07 | 86.38 | 2,190,049 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.69 | 84.69 | 84.69 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 85.17 | 86.33 | 84.79 | 86.30 | 2,297,107 | +0.35(+0.41%) |
Jun 29, 2018 | 86.41 | 87.67 | 85.80 | 85.95 | 3,478,079 | -0.03(-0.03%) |
Jun 28, 2018 | 86.20 | 86.64 | 85.17 | 85.98 | 2,621,896 | -0.49(-0.57%) |
Jun 27, 2018 | 88.43 | 89.03 | 86.42 | 86.47 | 4,927,172 | -1.98(-2.24%) |
Jun 26, 2018 | 88.22 | 89.08 | 87.87 | 88.45 | 2,639,848 | +0.50(+0.57%) |
Jun 25, 2018 | 87.94 | 88.27 | 86.82 | 87.95 | 5,193,053 | -0.84(-0.95%) |
Jun 22, 2018 | 89.46 | 89.50 | 88.43 | 88.79 | 6,948,442 | -0.06(-0.07%) |
Jun 21, 2018 | 90.81 | 90.81 | 88.70 | 88.86 | 1,887,619 | -1.65(-1.82%) |
Jun 20, 2018 | 89.92 | 90.57 | 89.41 | 90.51 | 1,583,788 | +0.84(+0.94%) |
Jun 19, 2018 | 89.16 | 89.73 | 88.62 | 89.66 | 1,962,985 | -0.92(-1.02%) |
Jun 18, 2018 | 90.01 | 90.74 | 89.47 | 90.59 | 2,077,282 | -0.37(-0.40%) |
Jun 15, 2018 | 91.13 | 89.70 | 90.95 | 3,479,795 | -0.18(-0.20%) | |
Jun 14, 2018 | 91.16 | 92.28 | 90.78 | 91.13 | 2,070,875 | +0.58(+0.64%) |
Jun 13, 2018 | 91.53 | 91.60 | 90.26 | 90.55 | 2,303,609 | -0.87(-0.95%) |
Jun 12, 2018 | 91.03 | 91.46 | 90.46 | 91.42 | 2,230,153 | +0.56(+0.62%) |
Jun 11, 2018 | 90.38 | 91.27 | 90.24 | 90.86 | 1,825,113 | +0.30(+0.33%) |
Jun 08, 2018 | 90.68 | 90.78 | 89.61 | 90.56 | 2,572,020 | -0.81(-0.88%) |
Jun 07, 2018 | 91.68 | 92.83 | 91.00 | 91.37 | 4,085,032 | +0.30(+0.33%) |
Jun 06, 2018 | 91.11 | 91.06 | 2,447,925 | +1.30(+1.45%) | ||
Jun 05, 2018 | 89.20 | 90.01 | 88.88 | 89.76 | 2,096,037 | +0.59(+0.66%) |
Jun 04, 2018 | 87.85 | 89.44 | 86.90 | 89.17 | 2,937,219 | +1.41(+1.61%) |