Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 106.09 | 106.09 | 106.09 | 0 | -0.49(-0.46%) | |
Aug 30, 2018 | 106.28 | 107.29 | 106.00 | 106.58 | 1,205,573 | +0.02(+0.02%) |
Aug 29, 2018 | 107.20 | 107.48 | 106.10 | 106.56 | 1,136,789 | -0.58(-0.54%) |
Aug 28, 2018 | 107.50 | 108.00 | 105.84 | 107.14 | 902,808 | -0.11(-0.10%) |
Aug 27, 2018 | 106.17 | 108.04 | 105.77 | 107.25 | 1,211,976 | +1.86(+1.77%) |
Aug 24, 2018 | 104.79 | 105.70 | 104.37 | 105.39 | 935,253 | +1.38(+1.32%) |
Aug 23, 2018 | 103.83 | 104.75 | 103.52 | 104.01 | 839,375 | -0.07(-0.07%) |
Aug 22, 2018 | 103.18 | 104.72 | 102.44 | 104.08 | 1,268,853 | +0.66(+0.64%) |
Aug 21, 2018 | 101.38 | 103.92 | 101.27 | 103.42 | 1,592,279 | +2.15(+2.13%) |
Aug 20, 2018 | 102.99 | 103.05 | 101.00 | 101.27 | 1,361,339 | -1.34(-1.31%) |
Aug 17, 2018 | 101.27 | 103.21 | 98.92 | 102.61 | 3,084,977 | +0.15(+0.14%) |
Aug 16, 2018 | 103.54 | 104.07 | 102.07 | 102.47 | 1,623,521 | -0.47(-0.45%) |
Aug 15, 2018 | 103.96 | 104.20 | 102.01 | 102.93 | 1,886,775 | -2.35(-2.23%) |
Aug 14, 2018 | 106.61 | 107.15 | 105.15 | 105.28 | 1,198,808 | -0.07(-0.07%) |
Aug 13, 2018 | 104.08 | 105.39 | 103.63 | 105.35 | 1,744,397 | +1.74(+1.68%) |
Aug 10, 2018 | 104.59 | 105.45 | 102.68 | 103.61 | 2,580,447 | -2.30(-2.18%) |
Aug 09, 2018 | 106.54 | 107.16 | 105.78 | 105.91 | 1,101,486 | -1.27(-1.18%) |
Aug 08, 2018 | 107.14 | 108.11 | 104.87 | 107.18 | 1,368,455 | +0.01(+0.01%) |
Aug 07, 2018 | 107.33 | 108.07 | 106.17 | 107.17 | 1,559,307 | -0.10(-0.09%) |
Aug 06, 2018 | 107.82 | 108.24 | 106.90 | 107.27 | 1,269,817 | -1.20(-1.10%) |
Aug 03, 2018 | 107.44 | 108.57 | 106.38 | 108.47 | 1,375,834 | +1.02(+0.95%) |
Aug 02, 2018 | 104.59 | 107.67 | 103.85 | 107.45 | 1,789,641 | +1.60(+1.51%) |
Aug 01, 2018 | 106.81 | 108.09 | 105.43 | 105.86 | 2,027,630 | -0.64(-0.60%) |
Jul 31, 2018 | 101.49 | 111.02 | 101.22 | 106.50 | 5,367,425 | +10.09(+10.46%) |
Jul 30, 2018 | 97.34 | 97.98 | 95.62 | 96.42 | 2,054,456 | -1.15(-1.18%) |
Jul 27, 2018 | 95.98 | 98.80 | 95.79 | 97.57 | 1,564,585 | +2.12(+2.22%) |
Jul 26, 2018 | 96.06 | 94.56 | 95.44 | 1,707,633 | +0.72(+0.76%) | |
Jul 25, 2018 | 94.28 | 94.80 | 91.99 | 94.73 | 1,724,565 | +0.44(+0.47%) |
Jul 24, 2018 | 97.66 | 98.50 | 94.03 | 94.28 | 1,861,508 | -2.71(-2.80%) |
Jul 23, 2018 | 96.80 | 97.33 | 94.95 | 97.00 | 940,359 | +0.02(+0.02%) |
Jul 20, 2018 | 97.97 | 97.97 | 96.55 | 96.98 | 1,219,130 | -1.42(-1.45%) |
Jul 19, 2018 | 99.05 | 99.57 | 97.11 | 98.40 | 1,449,574 | -1.58(-1.58%) |
Jul 18, 2018 | 97.61 | 100.52 | 97.46 | 99.98 | 1,933,086 | +3.94(+4.10%) |
Jul 17, 2018 | 93.98 | 96.18 | 93.98 | 96.04 | 2,246,666 | +1.57(+1.66%) |
Jul 16, 2018 | 94.96 | 94.98 | 94.30 | 94.47 | 996,573 | -0.63(-0.67%) |
Jul 13, 2018 | 94.86 | 95.30 | 94.46 | 95.11 | 669,092 | +0.28(+0.30%) |
Jul 12, 2018 | 94.38 | 95.07 | 93.87 | 94.83 | 1,503,152 | +1.17(+1.25%) |
Jul 11, 2018 | 95.60 | 96.53 | 93.45 | 93.66 | 1,235,082 | -2.54(-2.64%) |
Jul 10, 2018 | 96.70 | 97.07 | 95.76 | 96.20 | 1,197,846 | +0.09(+0.09%) |
Jul 09, 2018 | 95.34 | 96.13 | 94.61 | 96.11 | 848,704 | +0.99(+1.04%) |
Jul 06, 2018 | 93.58 | 95.24 | 92.74 | 95.12 | 745,647 | +1.31(+1.39%) |
Jul 05, 2018 | 93.07 | 93.88 | 92.29 | 93.81 | 1,137,229 | +1.66(+1.80%) |
Jul 03, 2018 | 92.15 | 92.15 | 92.15 | 0 | -2.00(-2.12%) | |
Jul 02, 2018 | 91.86 | 94.21 | 91.04 | 94.15 | 1,506,051 | +1.15(+1.24%) |
Jun 29, 2018 | 92.91 | 94.30 | 92.59 | 93.00 | 1,904,741 | +0.65(+0.71%) |
Jun 28, 2018 | 91.18 | 92.42 | 90.56 | 92.34 | 1,724,586 | +1.06(+1.16%) |
Jun 27, 2018 | 95.06 | 95.32 | 91.22 | 91.28 | 1,619,630 | -3.58(-3.78%) |
Jun 26, 2018 | 95.34 | 95.79 | 94.11 | 94.86 | 1,645,602 | +0.41(+0.43%) |
Jun 25, 2018 | 95.63 | 95.63 | 92.28 | 94.46 | 2,424,315 | -2.19(-2.27%) |
Jun 22, 2018 | 97.15 | 98.83 | 95.50 | 96.65 | 3,192,937 | -3.40(-3.40%) |
Jun 21, 2018 | 100.16 | 100.97 | 99.43 | 100.05 | 1,259,300 | +0.49(+0.49%) |
Jun 20, 2018 | 100.74 | 101.38 | 99.15 | 99.56 | 1,325,294 | -0.74(-0.73%) |
Jun 19, 2018 | 100.15 | 100.93 | 98.99 | 100.30 | 1,188,554 | -1.33(-1.31%) |
Jun 18, 2018 | 101.43 | 101.94 | 99.62 | 101.63 | 1,325,271 | -0.72(-0.70%) |
Jun 15, 2018 | 102.61 | 102.61 | 102.35 | 1,905,179 | -0.26(-0.26%) | |
Jun 14, 2018 | 102.95 | 103.17 | 101.91 | 102.61 | 1,145,549 | +0.15(+0.15%) |
Jun 13, 2018 | 103.31 | 103.75 | 102.02 | 102.46 | 1,561,151 | -0.57(-0.56%) |
Jun 12, 2018 | 102.60 | 103.11 | 101.16 | 103.03 | 1,295,134 | +1.02(+1.00%) |
Jun 11, 2018 | 103.24 | 104.00 | 101.89 | 102.01 | 1,440,283 | -1.57(-1.51%) |
Jun 08, 2018 | 103.75 | 103.92 | 102.62 | 103.58 | 1,510,110 | -1.57(-1.49%) |
Jun 07, 2018 | 104.72 | 105.73 | 103.81 | 105.15 | 2,093,749 | -1.36(-1.28%) |
Jun 06, 2018 | 106.03 | 106.51 | 1,760,595 | -0.63(-0.59%) | ||
Jun 05, 2018 | 106.16 | 107.20 | 105.73 | 107.14 | 1,194,989 | +1.71(+1.63%) |
Jun 04, 2018 | 104.56 | 106.23 | 104.46 | 105.43 | 941,539 | +0.36(+0.35%) |