Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.92(+1.02%) | |
Aug 30, 2018 | 91.17 | 91.27 | 88.74 | 90.01 | 100,515 | -1.16(-1.27%) |
Aug 29, 2018 | 90.34 | 91.90 | 90.05 | 91.17 | 162,927 | +0.29(+0.32%) |
Aug 28, 2018 | 91.95 | 93.22 | 89.94 | 90.88 | 170,761 | -1.06(-1.15%) |
Aug 27, 2018 | 92.48 | 93.66 | 90.96 | 91.94 | 144,977 | +0.34(+0.37%) |
Aug 24, 2018 | 91.68 | 92.52 | 90.92 | 91.60 | 66,500 | +0.24(+0.26%) |
Aug 23, 2018 | 91.62 | 91.86 | 89.53 | 91.36 | 94,827 | -0.19(-0.21%) |
Aug 22, 2018 | 92.31 | 93.17 | 90.91 | 91.55 | 92,664 | -0.68(-0.74%) |
Aug 21, 2018 | 90.81 | 92.42 | 88.38 | 92.23 | 217,669 | +1.89(+2.09%) |
Aug 20, 2018 | 92.95 | 94.68 | 90.25 | 90.34 | 331,895 | -2.24(-2.42%) |
Aug 17, 2018 | 89.56 | 92.77 | 88.84 | 92.58 | 287,600 | +3.19(+3.57%) |
Aug 16, 2018 | 88.66 | 91.82 | 87.43 | 89.39 | 187,882 | +1.40(+1.59%) |
Aug 15, 2018 | 88.30 | 90.53 | 85.75 | 87.99 | 324,146 | -1.99(-2.21%) |
Aug 14, 2018 | 87.78 | 90.87 | 86.50 | 89.98 | 308,056 | +3.04(+3.50%) |
Aug 13, 2018 | 93.56 | 93.95 | 86.58 | 86.94 | 455,891 | -7.01(-7.46%) |
Aug 10, 2018 | 92.05 | 95.75 | 90.27 | 93.95 | 145,700 | +1.69(+1.83%) |
Aug 09, 2018 | 93.20 | 95.98 | 91.40 | 92.26 | 369,126 | -1.58(-1.68%) |
Aug 08, 2018 | 88.73 | 94.85 | 81.24 | 93.84 | 646,475 | +2.08(+2.27%) |
Aug 07, 2018 | 94.75 | 95.16 | 88.72 | 91.76 | 486,250 | -8.50(-8.48%) |
Aug 06, 2018 | 100.14 | 102.09 | 99.76 | 100.26 | 171,117 | +0.32(+0.32%) |
Aug 03, 2018 | 102.01 | 102.02 | 98.74 | 99.94 | 292,200 | -1.35(-1.33%) |
Aug 02, 2018 | 100.39 | 101.90 | 97.78 | 101.29 | 195,027 | +1.20(+1.20%) |
Aug 01, 2018 | 97.52 | 100.78 | 97.52 | 100.09 | 192,182 | +2.57(+2.64%) |
Jul 31, 2018 | 97.41 | 100.89 | 94.92 | 97.52 | 398,786 | +0.14(+0.14%) |
Jul 30, 2018 | 96.00 | 97.92 | 91.64 | 97.38 | 398,133 | +1.38(+1.44%) |
Jul 27, 2018 | 118.46 | 118.46 | 95.10 | 96.00 | 658,500 | -22.67(-19.10%) |
Jul 26, 2018 | 114.28 | 119.05 | 112.22 | 118.67 | 300,233 | +4.32(+3.78%) |
Jul 25, 2018 | 112.53 | 117.00 | 112.15 | 114.35 | 332,892 | +1.93(+1.72%) |
Jul 24, 2018 | 116.00 | 118.60 | 111.37 | 112.42 | 266,804 | -3.18(-2.75%) |
Jul 23, 2018 | 122.37 | 123.70 | 113.66 | 115.60 | 393,789 | -6.74(-5.51%) |
Jul 20, 2018 | 123.40 | 125.68 | 122.20 | 122.34 | 242,307 | -0.79(-0.64%) |
Jul 19, 2018 | 125.60 | 122.04 | 123.13 | 259,845 | -2.47(-1.97%) | |
Jul 18, 2018 | 123.96 | 127.20 | 122.86 | 125.60 | 202,628 | +1.89(+1.53%) |
Jul 17, 2018 | 120.98 | 123.84 | 120.14 | 123.71 | 319,064 | +2.69(+2.22%) |
Jul 16, 2018 | 123.53 | 126.06 | 120.52 | 121.02 | 244,087 | -2.03(-1.65%) |
Jul 13, 2018 | 125.21 | 127.00 | 122.70 | 123.05 | 236,858 | -2.82(-2.24%) |
Jul 12, 2018 | 120.88 | 125.97 | 120.00 | 125.87 | 259,552 | +5.23(+4.34%) |
Jul 11, 2018 | 120.47 | 121.45 | 118.68 | 120.64 | 324,400 | -0.58(-0.48%) |
Jul 10, 2018 | 126.86 | 126.86 | 120.84 | 121.22 | 365,482 | -5.15(-4.08%) |
Jul 09, 2018 | 126.55 | 126.91 | 121.56 | 126.37 | 339,784 | +1.07(+0.85%) |
Jul 06, 2018 | 122.01 | 127.77 | 122.01 | 125.30 | 327,522 | +3.47(+2.85%) |
Jul 05, 2018 | 119.05 | 124.14 | 117.98 | 121.83 | 217,865 | +4.45(+3.79%) |
Jul 03, 2018 | 117.38 | 117.38 | 117.38 | 0 | -3.75(-3.10%) | |
Jul 02, 2018 | 115.67 | 121.36 | 114.30 | 121.13 | 249,672 | +5.23(+4.51%) |
Jun 29, 2018 | 114.29 | 116.60 | 113.69 | 115.90 | 243,393 | +2.93(+2.59%) |
Jun 28, 2018 | 112.15 | 113.51 | 107.39 | 112.97 | 333,771 | +0.46(+0.41%) |
Jun 27, 2018 | 113.83 | 113.84 | 111.64 | 112.51 | 199,026 | -0.98(-0.86%) |
Jun 26, 2018 | 110.00 | 113.59 | 108.23 | 113.49 | 299,607 | -0.65(-0.57%) |
Jun 25, 2018 | 118.53 | 118.53 | 112.59 | 114.14 | 229,448 | -5.46(-4.57%) |
Jun 22, 2018 | 119.43 | 121.77 | 118.15 | 119.60 | 884,369 | +0.61(+0.51%) |
Jun 21, 2018 | 115.87 | 119.96 | 114.02 | 118.99 | 269,548 | +3.68(+3.19%) |
Jun 20, 2018 | 115.19 | 116.45 | 114.44 | 115.31 | 368,822 | +1.13(+0.99%) |
Jun 19, 2018 | 113.50 | 115.51 | 112.05 | 114.18 | 183,598 | +0.16(+0.14%) |
Jun 18, 2018 | 114.73 | 116.44 | 113.25 | 114.02 | 175,111 | -1.31(-1.14%) |
Jun 15, 2018 | 116.34 | 111.00 | 115.33 | 376,832 | +4.33(+3.90%) | |
Jun 14, 2018 | 113.47 | 115.60 | 110.15 | 111.00 | 230,842 | -2.43(-2.14%) |
Jun 13, 2018 | 114.20 | 116.89 | 112.60 | 113.43 | 281,912 | -0.94(-0.82%) |
Jun 12, 2018 | 120.85 | 121.39 | 113.56 | 114.37 | 326,967 | -6.14(-5.10%) |
Jun 11, 2018 | 117.96 | 122.43 | 117.31 | 120.51 | 338,277 | +3.59(+3.07%) |
Jun 08, 2018 | 112.35 | 117.95 | 112.35 | 116.92 | 277,399 | +5.20(+4.65%) |
Jun 07, 2018 | 108.03 | 112.15 | 107.48 | 111.72 | 244,064 | +4.37(+4.07%) |
Jun 06, 2018 | 99.93 | 109.93 | 98.24 | 107.35 | 398,840 | +9.42(+9.62%) |
Jun 05, 2018 | 99.00 | 100.74 | 96.87 | 97.93 | 238,702 | -1.26(-1.27%) |
Jun 04, 2018 | 99.16 | 99.43 | 96.39 | 99.19 | 184,810 | +0.43(+0.44%) |