Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 92.06 | 92.06 | 92.06 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 92.00 | 92.12 | 91.96 | 92.04 | 3,099,535 | +0.17(+0.19%) |
Aug 29, 2018 | 91.93 | 91.94 | 91.78 | 91.87 | 1,583,131 | -0.03(-0.03%) |
Aug 28, 2018 | 91.95 | 91.98 | 91.86 | 91.90 | 1,679,355 | -0.21(-0.22%) |
Aug 27, 2018 | 92.19 | 92.21 | 92.09 | 92.11 | 2,064,433 | -0.21(-0.22%) |
Aug 24, 2018 | 92.12 | 92.33 | 92.09 | 92.31 | 1,445,157 | +0.03(+0.03%) |
Aug 23, 2018 | 92.33 | 92.36 | 92.26 | 92.29 | 970,842 | -0.01(-0.01%) |
Aug 22, 2018 | 92.38 | 92.38 | 92.21 | 92.30 | 2,671,373 | +0.17(+0.19%) |
Aug 21, 2018 | 92.17 | 92.17 | 92.06 | 92.12 | 2,805,018 | -0.13(-0.14%) |
Aug 20, 2018 | 92.14 | 92.29 | 92.12 | 92.25 | 3,233,437 | +0.29(+0.31%) |
Aug 17, 2018 | 92.01 | 92.09 | 91.87 | 91.96 | 3,391,984 | +0.04(+0.04%) |
Aug 16, 2018 | 91.97 | 91.98 | 91.77 | 91.93 | 2,891,688 | -0.03(-0.03%) |
Aug 15, 2018 | 91.93 | 92.12 | 91.90 | 91.95 | 5,361,953 | +0.22(+0.24%) |
Aug 14, 2018 | 91.80 | 91.81 | 91.69 | 91.73 | 2,772,613 | -0.09(-0.10%) |
Aug 13, 2018 | 91.79 | 91.93 | 91.72 | 91.82 | 1,966,856 | -0.03(-0.03%) |
Aug 10, 2018 | 91.69 | 91.96 | 91.67 | 91.85 | 4,823,655 | +0.39(+0.43%) |
Aug 09, 2018 | 91.34 | 91.45 | 91.33 | 91.45 | 4,812,742 | +0.25(+0.28%) |
Aug 08, 2018 | 91.15 | 91.25 | 91.14 | 91.20 | 3,099,008 | +0.08(+0.09%) |
Aug 07, 2018 | 91.25 | 91.25 | 91.10 | 91.12 | 2,431,319 | -0.19(-0.21%) |
Aug 06, 2018 | 91.33 | 91.47 | 91.30 | 91.31 | 4,310,288 | +0.04(+0.05%) |
Aug 03, 2018 | 91.10 | 91.29 | 91.09 | 91.26 | 2,423,865 | +0.23(+0.26%) |
Aug 02, 2018 | 90.99 | 91.05 | 90.90 | 91.03 | 3,756,966 | +0.11(+0.12%) |
Aug 01, 2018 | 90.85 | 90.99 | 90.79 | 90.92 | 5,981,666 | -0.22(-0.24%) |
Jul 31, 2018 | 91.16 | 91.18 | 91.08 | 91.14 | 3,410,139 | +0.13(+0.14%) |
Jul 30, 2018 | 90.95 | 91.12 | 90.94 | 91.01 | 4,280,243 | -0.12(-0.13%) |
Jul 27, 2018 | 91.19 | 91.19 | 91.05 | 91.13 | 1,602,562 | +0.14(+0.16%) |
Jul 26, 2018 | 91.17 | 91.22 | 90.97 | 90.99 | 2,901,603 | -0.10(-0.11%) |
Jul 25, 2018 | 91.32 | 91.03 | 91.08 | 2,690,242 | -0.06(-0.07%) | |
Jul 24, 2018 | 91.07 | 91.19 | 91.00 | 91.15 | 3,678,453 | +0.06(+0.07%) |
Jul 23, 2018 | 91.42 | 91.43 | 91.07 | 91.08 | 5,902,881 | -0.45(-0.49%) |
Jul 20, 2018 | 91.75 | 91.75 | 91.50 | 91.53 | 3,755,874 | -0.32(-0.35%) |
Jul 19, 2018 | 91.67 | 91.93 | 91.65 | 91.85 | 4,692,350 | +0.25(+0.27%) |
Jul 18, 2018 | 91.72 | 91.74 | 91.58 | 91.60 | 1,513,529 | -0.07(-0.08%) |
Jul 17, 2018 | 91.78 | 91.78 | 91.65 | 91.68 | 1,155,520 | -0.05(-0.06%) |
Jul 16, 2018 | 91.68 | 91.76 | 91.56 | 91.73 | 1,990,796 | -0.15(-0.17%) |
Jul 13, 2018 | 91.91 | 91.88 | 3,230,224 | +0.15(+0.17%) | ||
Jul 12, 2018 | 91.65 | 91.76 | 91.63 | 91.73 | 1,547,764 | -0.04(-0.04%) |
Jul 11, 2018 | 91.75 | 91.79 | 91.62 | 91.76 | 2,455,432 | +0.19(+0.21%) |
Jul 10, 2018 | 91.56 | 91.66 | 91.52 | 91.58 | 4,981,964 | -0.07(-0.08%) |
Jul 09, 2018 | 91.67 | 91.73 | 91.64 | 91.65 | 2,522,525 | -0.23(-0.25%) |
Jul 06, 2018 | 91.91 | 91.97 | 91.80 | 91.88 | 3,581,046 | +0.08(+0.09%) |
Jul 05, 2018 | 91.91 | 91.75 | 91.80 | 1,879,012 | +0.01(+0.01%) | |
Jul 03, 2018 | 91.79 | 91.79 | 91.79 | 0 | +0.23(+0.25%) | |
Jul 02, 2018 | 91.71 | 91.74 | 91.53 | 91.56 | 4,368,233 | -0.06(-0.07%) |
Jun 29, 2018 | 91.68 | 91.77 | 91.61 | 91.62 | 3,044,615 | -0.07(-0.08%) |
Jun 28, 2018 | 91.77 | 91.80 | 91.62 | 91.69 | 4,146,014 | -0.09(-0.10%) |
Jun 27, 2018 | 91.67 | 91.82 | 91.59 | 91.78 | 3,405,947 | +0.35(+0.38%) |
Jun 26, 2018 | 91.41 | 91.49 | 91.35 | 91.43 | 4,333,474 | +0.04(+0.05%) |
Jun 25, 2018 | 91.36 | 91.52 | 91.35 | 91.39 | 9,075,155 | +0.13(+0.14%) |
Jun 22, 2018 | 91.13 | 91.31 | 91.12 | 91.26 | 2,584,441 | +0.02(+0.02%) |
Jun 21, 2018 | 91.15 | 91.32 | 91.15 | 91.25 | 2,999,010 | +0.24(+0.27%) |
Jun 20, 2018 | 91.26 | 91.28 | 91.00 | 91.01 | 3,422,479 | -0.29(-0.32%) |
Jun 19, 2018 | 91.33 | 91.41 | 91.24 | 91.30 | 4,668,799 | +0.24(+0.26%) |
Jun 18, 2018 | 91.13 | 91.15 | 90.98 | 91.06 | 5,147,856 | +0.04(+0.05%) |
Jun 15, 2018 | 91.26 | 90.99 | 91.01 | 6,518,924 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.83 | 90.95 | 90.75 | 90.94 | 4,057,360 | +0.29(+0.32%) |
Jun 13, 2018 | 90.79 | 90.85 | 90.42 | 90.66 | 3,686,204 | -0.11(-0.12%) |
Jun 12, 2018 | 90.69 | 90.81 | 90.67 | 90.76 | 1,862,689 | -0.05(-0.06%) |
Jun 11, 2018 | 90.75 | 90.84 | 90.72 | 90.82 | 2,098,681 | -0.09(-0.10%) |
Jun 08, 2018 | 90.93 | 91.04 | 90.88 | 90.91 | 8,215,396 | -0.13(-0.14%) |
Jun 07, 2018 | 90.65 | 91.28 | 90.62 | 91.03 | 4,923,293 | +0.38(+0.42%) |
Jun 06, 2018 | 90.77 | 90.80 | 90.59 | 90.65 | 4,375,204 | -0.37(-0.40%) |
Jun 05, 2018 | 91.02 | 91.14 | 90.92 | 91.01 | 4,817,261 | +0.23(+0.26%) |
Jun 04, 2018 | 91.01 | 91.01 | 90.78 | 90.78 | 3,504,009 | -0.32(-0.35%) |