Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 92.40 | 92.40 | 92.40 | 0 | +0.42(+0.46%) | |
Aug 30, 2018 | 93.06 | 93.13 | 91.79 | 91.98 | 548,242 | -1.25(-1.34%) |
Aug 29, 2018 | 92.35 | 93.38 | 91.31 | 93.23 | 536,144 | +0.38(+0.41%) |
Aug 28, 2018 | 92.69 | 93.85 | 92.23 | 92.84 | 649,071 | +0.17(+0.18%) |
Aug 27, 2018 | 91.89 | 94.15 | 91.89 | 92.68 | 1,137,000 | +0.98(+1.07%) |
Aug 24, 2018 | 92.36 | 92.36 | 90.28 | 91.70 | 919,803 | -1.06(-1.14%) |
Aug 23, 2018 | 93.97 | 93.97 | 92.33 | 92.76 | 670,687 | -1.00(-1.07%) |
Aug 22, 2018 | 94.29 | 95.14 | 93.60 | 93.75 | 481,344 | -0.49(-0.52%) |
Aug 21, 2018 | 95.15 | 95.52 | 93.49 | 94.24 | 524,930 | -0.51(-0.54%) |
Aug 20, 2018 | 95.00 | 95.30 | 94.00 | 94.75 | 646,317 | -0.05(-0.05%) |
Aug 17, 2018 | 94.36 | 95.11 | 93.80 | 94.81 | 536,395 | +0.50(+0.52%) |
Aug 16, 2018 | 94.88 | 95.68 | 94.08 | 94.31 | 574,236 | -0.50(-0.52%) |
Aug 15, 2018 | 96.04 | 96.04 | 94.28 | 94.81 | 703,573 | -1.71(-1.77%) |
Aug 14, 2018 | 95.33 | 96.66 | 94.78 | 96.52 | 630,056 | +1.63(+1.72%) |
Aug 13, 2018 | 95.18 | 95.18 | 93.99 | 94.88 | 560,257 | -0.11(-0.12%) |
Aug 10, 2018 | 94.90 | 95.85 | 94.01 | 95.00 | 672,365 | -0.37(-0.39%) |
Aug 09, 2018 | 95.23 | 96.13 | 94.89 | 95.37 | 465,997 | +0.15(+0.16%) |
Aug 08, 2018 | 95.22 | 95.46 | 94.59 | 95.22 | 704,059 | +0.43(+0.45%) |
Aug 07, 2018 | 93.67 | 95.33 | 93.67 | 94.80 | 1,000,146 | +1.26(+1.35%) |
Aug 06, 2018 | 92.76 | 94.21 | 92.35 | 93.54 | 874,210 | +0.93(+1.00%) |
Aug 03, 2018 | 92.71 | 93.96 | 91.65 | 92.61 | 1,151,540 | +0.30(+0.33%) |
Aug 02, 2018 | 90.16 | 92.99 | 89.93 | 92.30 | 735,761 | +1.62(+1.78%) |
Aug 01, 2018 | 90.49 | 91.57 | 89.81 | 90.69 | 1,013,029 | -0.36(-0.40%) |
Jul 31, 2018 | 90.31 | 91.26 | 89.18 | 91.05 | 777,037 | +1.52(+1.70%) |
Jul 30, 2018 | 89.96 | 90.61 | 88.83 | 89.53 | 1,296,036 | -0.67(-0.74%) |
Jul 27, 2018 | 94.02 | 94.04 | 89.68 | 90.20 | 2,174,939 | -4.11(-4.36%) |
Jul 26, 2018 | 98.29 | 98.29 | 93.25 | 94.31 | 2,651,107 | -6.11(-6.09%) |
Jul 25, 2018 | 99.61 | 100.79 | 99.12 | 100.42 | 1,026,740 | +0.59(+0.59%) |
Jul 24, 2018 | 101.19 | 101.19 | 98.91 | 99.83 | 1,015,335 | -1.27(-1.25%) |
Jul 23, 2018 | 101.95 | 102.03 | 100.55 | 101.10 | 1,011,825 | -0.70(-0.69%) |
Jul 20, 2018 | 102.23 | 102.68 | 101.33 | 101.81 | 850,495 | -0.23(-0.22%) |
Jul 19, 2018 | 101.01 | 102.23 | 100.32 | 102.03 | 1,046,215 | +1.01(+1.00%) |
Jul 18, 2018 | 99.99 | 101.07 | 99.56 | 101.02 | 729,801 | +1.12(+1.12%) |
Jul 17, 2018 | 99.78 | 100.49 | 99.78 | 99.90 | 859,018 | -0.01(-0.01%) |
Jul 16, 2018 | 98.22 | 99.97 | 97.65 | 99.91 | 954,493 | +1.87(+1.90%) |
Jul 13, 2018 | 97.07 | 98.63 | 97.07 | 98.04 | 406,048 | +0.88(+0.90%) |
Jul 12, 2018 | 97.63 | 98.19 | 95.96 | 97.17 | 839,775 | -0.23(-0.24%) |
Jul 11, 2018 | 97.12 | 97.64 | 93.78 | 97.40 | 883,707 | -0.15(-0.15%) |
Jul 10, 2018 | 96.90 | 98.63 | 96.82 | 97.55 | 672,420 | +0.76(+0.78%) |
Jul 09, 2018 | 95.93 | 97.01 | 94.57 | 96.79 | 815,094 | +1.46(+1.53%) |
Jul 06, 2018 | 95.26 | 95.93 | 94.87 | 95.33 | 514,020 | +0.17(+0.17%) |
Jul 05, 2018 | 95.98 | 95.98 | 94.51 | 95.17 | 413,422 | -0.33(-0.35%) |
Jul 03, 2018 | 95.50 | 95.50 | 95.50 | 0 | +1.09(+1.15%) | |
Jul 02, 2018 | 93.35 | 94.47 | 92.88 | 94.41 | 503,136 | +0.27(+0.29%) |
Jun 29, 2018 | 96.88 | 97.71 | 94.04 | 94.14 | 890,674 | -1.93(-2.01%) |
Jun 28, 2018 | 95.43 | 96.39 | 95.25 | 96.07 | 960,077 | +0.30(+0.32%) |
Jun 27, 2018 | 97.17 | 97.45 | 95.54 | 95.77 | 657,693 | -0.99(-1.02%) |
Jun 26, 2018 | 96.25 | 97.02 | 95.66 | 96.76 | 900,398 | +0.48(+0.50%) |
Jun 25, 2018 | 95.05 | 97.22 | 94.44 | 96.28 | 848,060 | +1.18(+1.24%) |
Jun 22, 2018 | 98.03 | 98.31 | 94.25 | 95.10 | 1,098,095 | -2.62(-2.68%) |
Jun 21, 2018 | 98.56 | 100.75 | 97.16 | 97.72 | 817,631 | -1.27(-1.28%) |
Jun 20, 2018 | 95.66 | 99.09 | 95.52 | 98.99 | 1,403,109 | +4.37(+4.62%) |
Jun 19, 2018 | 94.01 | 95.24 | 93.57 | 94.62 | 895,004 | +0.00(+0.00%) |
Jun 18, 2018 | 93.55 | 94.92 | 93.23 | 94.62 | 795,296 | +0.69(+0.74%) |
Jun 15, 2018 | 94.33 | 93.48 | 93.93 | 1,078,743 | +0.44(+0.47%) | |
Jun 14, 2018 | 93.23 | 93.80 | 92.18 | 93.48 | 939,372 | +0.27(+0.29%) |
Jun 13, 2018 | 95.70 | 95.93 | 93.17 | 93.22 | 1,074,153 | -2.80(-2.91%) |
Jun 12, 2018 | 96.59 | 98.08 | 95.72 | 96.01 | 951,588 | -0.11(-0.12%) |
Jun 11, 2018 | 97.90 | 97.90 | 94.87 | 96.13 | 939,570 | -1.68(-1.71%) |
Jun 08, 2018 | 97.13 | 98.10 | 96.88 | 97.80 | 652,726 | +0.39(+0.40%) |
Jun 07, 2018 | 97.31 | 98.33 | 96.87 | 97.41 | 546,521 | +0.59(+0.61%) |
Jun 06, 2018 | 97.85 | 96.56 | 96.82 | 922,585 | -0.52(-0.54%) | |
Jun 05, 2018 | 96.49 | 97.46 | 95.90 | 97.34 | 855,379 | +1.02(+1.06%) |
Jun 04, 2018 | 94.33 | 96.47 | 94.20 | 96.32 | 1,025,486 | +1.99(+2.11%) |