Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 94.45 | 94.45 | 94.45 | 0 | +0.19(+0.20%) | |
Aug 30, 2018 | 93.94 | 94.74 | 93.60 | 94.26 | 4,372,634 | +0.12(+0.13%) |
Aug 29, 2018 | 92.38 | 94.29 | 91.43 | 94.14 | 5,322,052 | +1.71(+1.85%) |
Aug 28, 2018 | 91.84 | 92.80 | 91.59 | 92.43 | 4,341,188 | +0.91(+0.99%) |
Aug 27, 2018 | 90.19 | 91.89 | 89.92 | 91.52 | 3,607,138 | +1.59(+1.77%) |
Aug 24, 2018 | 89.69 | 90.49 | 89.50 | 89.93 | 3,406,400 | +0.09(+0.10%) |
Aug 23, 2018 | 90.76 | 90.76 | 89.03 | 89.84 | 3,959,670 | -0.80(-0.88%) |
Aug 22, 2018 | 91.00 | 91.50 | 90.40 | 90.64 | 4,110,472 | -0.56(-0.61%) |
Aug 21, 2018 | 90.89 | 91.73 | 90.39 | 91.20 | 4,550,633 | +0.32(+0.35%) |
Aug 20, 2018 | 90.42 | 91.28 | 89.83 | 90.88 | 4,694,100 | +0.51(+0.56%) |
Aug 17, 2018 | 89.97 | 90.97 | 89.24 | 90.37 | 4,142,900 | +0.22(+0.24%) |
Aug 16, 2018 | 89.99 | 90.80 | 89.46 | 90.15 | 4,086,870 | +0.88(+0.99%) |
Aug 15, 2018 | 92.20 | 92.45 | 89.12 | 89.27 | 6,697,588 | -3.44(-3.71%) |
Aug 14, 2018 | 91.94 | 93.34 | 91.90 | 92.71 | 5,441,387 | +0.74(+0.80%) |
Aug 13, 2018 | 91.01 | 92.30 | 91.01 | 91.97 | 3,982,311 | +0.76(+0.83%) |
Aug 10, 2018 | 91.50 | 91.90 | 90.92 | 91.21 | 3,524,000 | -0.71(-0.77%) |
Aug 09, 2018 | 91.75 | 93.23 | 91.36 | 91.92 | 5,398,782 | +0.68(+0.75%) |
Aug 08, 2018 | 90.30 | 91.75 | 90.11 | 91.24 | 6,269,832 | +0.93(+1.03%) |
Aug 07, 2018 | 89.54 | 90.49 | 89.45 | 90.31 | 5,288,586 | +1.07(+1.20%) |
Aug 06, 2018 | 89.39 | 90.06 | 88.66 | 89.24 | 4,105,366 | -1.20(-1.33%) |
Aug 03, 2018 | 90.63 | 91.24 | 89.96 | 90.44 | 3,493,400 | -0.11(-0.12%) |
Aug 02, 2018 | 89.90 | 91.29 | 88.57 | 90.55 | 4,796,295 | +0.36(+0.40%) |
Aug 01, 2018 | 89.86 | 90.61 | 89.13 | 90.19 | 6,159,402 | +0.10(+0.11%) |
Jul 31, 2018 | 88.97 | 90.52 | 88.87 | 90.09 | 7,996,734 | +1.18(+1.33%) |
Jul 30, 2018 | 86.25 | 89.21 | 86.25 | 88.91 | 8,347,326 | +2.48(+2.87%) |
Jul 27, 2018 | 88.60 | 88.93 | 86.20 | 86.43 | 6,297,000 | -1.88(-2.13%) |
Jul 26, 2018 | 89.25 | 85.32 | 88.31 | 7,785,719 | +0.64(+0.73%) | |
Jul 25, 2018 | 87.19 | 87.88 | 86.23 | 87.67 | 6,687,075 | +0.50(+0.57%) |
Jul 24, 2018 | 86.16 | 87.84 | 86.10 | 87.17 | 7,651,500 | +2.09(+2.46%) |
Jul 23, 2018 | 85.54 | 84.58 | 85.08 | 4,214,300 | -0.02(-0.02%) | |
Jul 20, 2018 | 85.75 | 84.53 | 85.10 | 4,819,594 | -0.24(-0.28%) | |
Jul 19, 2018 | 85.78 | 85.96 | 84.94 | 85.34 | 4,013,887 | -0.44(-0.51%) |
Jul 18, 2018 | 85.72 | 86.15 | 85.17 | 85.78 | 4,124,440 | -0.07(-0.08%) |
Jul 17, 2018 | 85.10 | 86.15 | 85.00 | 85.85 | 6,223,403 | +0.62(+0.73%) |
Jul 16, 2018 | 85.87 | 86.03 | 84.53 | 85.23 | 4,853,281 | -0.46(-0.54%) |
Jul 13, 2018 | 85.69 | 4,617,355 | +0.09(+0.11%) | |||
Jul 12, 2018 | 83.88 | 85.63 | 83.80 | 85.60 | 7,206,747 | +2.27(+2.72%) |
Jul 11, 2018 | 84.00 | 84.28 | 83.15 | 83.33 | 4,922,495 | -1.23(-1.45%) |
Jul 10, 2018 | 85.21 | 85.21 | 83.90 | 84.56 | 7,176,987 | +0.71(+0.85%) |
Jul 09, 2018 | 83.00 | 84.24 | 82.94 | 83.85 | 7,879,331 | +1.41(+1.71%) |
Jul 06, 2018 | 81.02 | 82.52 | 80.63 | 82.44 | 8,581,977 | +2.05(+2.55%) |
Jul 05, 2018 | 78.99 | 80.72 | 78.84 | 80.39 | 5,879,082 | +1.74(+2.21%) |
Jul 03, 2018 | 78.65 | 78.65 | 78.65 | 0 | -0.86(-1.08%) | |
Jul 02, 2018 | 78.75 | 79.67 | 78.16 | 79.51 | 4,315,219 | +0.09(+0.11%) |
Jun 29, 2018 | 78.37 | 80.69 | 78.25 | 79.42 | 10,269,790 | +2.76(+3.60%) |
Jun 28, 2018 | 77.22 | 77.49 | 76.28 | 76.66 | 6,232,154 | -0.59(-0.76%) |
Jun 27, 2018 | 78.40 | 79.12 | 77.23 | 77.25 | 6,103,565 | -1.06(-1.35%) |
Jun 26, 2018 | 78.55 | 79.46 | 77.91 | 78.31 | 5,062,453 | -0.22(-0.28%) |
Jun 25, 2018 | 78.53 | 79.33 | 77.92 | 78.53 | 5,716,877 | -0.27(-0.34%) |
Jun 22, 2018 | 79.30 | 79.88 | 78.72 | 78.80 | 5,630,405 | -0.34(-0.43%) |
Jun 21, 2018 | 79.29 | 79.72 | 78.95 | 79.14 | 4,410,996 | -0.63(-0.79%) |
Jun 20, 2018 | 80.00 | 80.15 | 78.57 | 79.77 | 6,913,459 | +0.33(+0.42%) |
Jun 19, 2018 | 77.42 | 79.58 | 77.14 | 79.44 | 8,047,600 | +1.71(+2.20%) |
Jun 18, 2018 | 77.46 | 78.08 | 76.92 | 77.73 | 6,971,304 | -0.35(-0.45%) |
Jun 15, 2018 | 78.39 | 77.51 | 78.08 | 14,878,283 | -0.31(-0.40%) | |
Jun 14, 2018 | 77.57 | 78.81 | 77.09 | 78.39 | 5,884,270 | +1.01(+1.31%) |
Jun 13, 2018 | 77.63 | 78.57 | 77.30 | 77.38 | 7,804,318 | -0.09(-0.12%) |
Jun 12, 2018 | 78.49 | 78.67 | 77.29 | 77.47 | 7,548,785 | -0.86(-1.10%) |
Jun 11, 2018 | 78.87 | 79.00 | 78.20 | 78.33 | 4,683,396 | -0.73(-0.92%) |
Jun 08, 2018 | 78.47 | 79.24 | 78.15 | 79.06 | 3,991,279 | +0.27(+0.34%) |
Jun 07, 2018 | 78.75 | 78.95 | 78.04 | 78.79 | 4,321,937 | +0.00(+0.00%) |
Jun 06, 2018 | 79.01 | 78.79 | 5,086,136 | +0.82(+1.05%) | ||
Jun 05, 2018 | 78.66 | 78.91 | 77.38 | 77.97 | 5,140,636 | -0.68(-0.86%) |
Jun 04, 2018 | 79.02 | 79.67 | 78.16 | 78.65 | 5,562,370 | -0.39(-0.49%) |