Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 83.91 | 83.91 | 83.91 | 0 | +0.17(+0.20%) | |
Aug 30, 2018 | 81.57 | 84.33 | 81.35 | 83.74 | 1,035,006 | +2.58(+3.18%) |
Aug 29, 2018 | 77.69 | 83.88 | 77.69 | 81.16 | 1,329,285 | +3.62(+4.67%) |
Aug 28, 2018 | 76.89 | 77.84 | 76.43 | 77.54 | 568,364 | +0.76(+0.99%) |
Aug 27, 2018 | 76.89 | 78.41 | 76.50 | 76.78 | 789,403 | +0.31(+0.41%) |
Aug 24, 2018 | 78.18 | 78.18 | 75.51 | 76.47 | 547,300 | -1.45(-1.86%) |
Aug 23, 2018 | 77.69 | 78.85 | 77.51 | 77.92 | 326,521 | +0.23(+0.30%) |
Aug 22, 2018 | 76.91 | 78.38 | 76.73 | 77.69 | 530,500 | +0.67(+0.87%) |
Aug 21, 2018 | 79.25 | 79.78 | 76.33 | 77.02 | 742,495 | -1.85(-2.35%) |
Aug 20, 2018 | 77.05 | 79.06 | 76.92 | 78.87 | 473,473 | +1.66(+2.15%) |
Aug 17, 2018 | 74.36 | 77.93 | 74.25 | 77.21 | 647,700 | +2.19(+2.92%) |
Aug 16, 2018 | 74.71 | 75.73 | 74.40 | 75.02 | 664,923 | +0.69(+0.93%) |
Aug 15, 2018 | 73.17 | 74.44 | 71.06 | 74.33 | 801,736 | +0.76(+1.03%) |
Aug 14, 2018 | 67.61 | 73.87 | 67.56 | 73.57 | 2,665,578 | +5.48(+8.05%) |
Aug 13, 2018 | 67.80 | 72.50 | 67.15 | 68.09 | 7,650,772 | -21.62(-24.10%) |
Aug 10, 2018 | 88.93 | 90.30 | 88.25 | 89.71 | 382,400 | -0.09(-0.10%) |
Aug 09, 2018 | 88.34 | 90.02 | 87.93 | 89.80 | 294,023 | +1.24(+1.40%) |
Aug 08, 2018 | 88.76 | 89.55 | 87.93 | 88.56 | 288,904 | -0.56(-0.63%) |
Aug 07, 2018 | 89.98 | 90.32 | 88.89 | 89.12 | 443,434 | +0.08(+0.09%) |
Aug 06, 2018 | 88.31 | 89.66 | 87.95 | 89.04 | 326,003 | +1.03(+1.17%) |
Aug 03, 2018 | 87.63 | 89.44 | 87.33 | 88.01 | 425,200 | -0.14(-0.16%) |
Aug 02, 2018 | 86.60 | 88.79 | 86.01 | 88.15 | 391,961 | +1.03(+1.18%) |
Aug 01, 2018 | 88.58 | 89.01 | 85.31 | 87.12 | 813,215 | -2.04(-2.29%) |
Jul 31, 2018 | 88.62 | 89.89 | 88.27 | 89.16 | 570,959 | +0.50(+0.56%) |
Jul 30, 2018 | 90.46 | 90.77 | 88.61 | 88.66 | 472,575 | -1.27(-1.41%) |
Jul 27, 2018 | 92.00 | 92.88 | 89.80 | 89.93 | 549,700 | -1.54(-1.68%) |
Jul 26, 2018 | 92.80 | 95.00 | 90.00 | 91.47 | 963,727 | -1.56(-1.68%) |
Jul 25, 2018 | 92.16 | 93.10 | 89.11 | 93.03 | 647,132 | +0.81(+0.88%) |
Jul 24, 2018 | 96.09 | 96.09 | 92.10 | 92.22 | 599,258 | -3.13(-3.28%) |
Jul 23, 2018 | 95.52 | 96.28 | 94.64 | 95.35 | 473,775 | -0.51(-0.53%) |
Jul 20, 2018 | 98.67 | 98.67 | 95.53 | 95.86 | 377,793 | -2.92(-2.96%) |
Jul 19, 2018 | 98.25 | 99.33 | 97.34 | 98.78 | 287,922 | -0.14(-0.14%) |
Jul 18, 2018 | 98.04 | 99.55 | 97.31 | 98.92 | 335,406 | +0.83(+0.85%) |
Jul 17, 2018 | 96.52 | 98.79 | 96.40 | 98.09 | 227,274 | +1.12(+1.15%) |
Jul 16, 2018 | 99.08 | 99.45 | 96.19 | 96.97 | 276,776 | -2.20(-2.22%) |
Jul 13, 2018 | 98.33 | 99.99 | 98.19 | 99.17 | 255,780 | +1.25(+1.28%) |
Jul 12, 2018 | 98.81 | 98.81 | 96.12 | 97.92 | 333,092 | +0.04(+0.04%) |
Jul 11, 2018 | 98.22 | 98.57 | 97.17 | 97.88 | 303,415 | -1.38(-1.39%) |
Jul 10, 2018 | 99.22 | 100.25 | 98.42 | 99.26 | 337,277 | +0.00(+0.00%) |
Jul 09, 2018 | 98.39 | 99.89 | 98.27 | 99.26 | 375,508 | +1.44(+1.47%) |
Jul 06, 2018 | 97.26 | 98.82 | 96.63 | 97.82 | 264,470 | +0.42(+0.43%) |
Jul 05, 2018 | 95.69 | 97.51 | 94.83 | 97.40 | 303,617 | +2.50(+2.63%) |
Jul 03, 2018 | 94.90 | 94.90 | 94.90 | 0 | -1.14(-1.19%) | |
Jul 02, 2018 | 93.29 | 96.18 | 93.29 | 96.04 | 263,717 | +1.53(+1.62%) |
Jun 29, 2018 | 95.35 | 96.58 | 94.44 | 94.51 | 369,184 | +0.02(+0.02%) |
Jun 28, 2018 | 94.84 | 95.33 | 92.69 | 94.49 | 435,111 | -0.27(-0.28%) |
Jun 27, 2018 | 96.84 | 98.08 | 94.50 | 94.76 | 433,621 | -2.01(-2.08%) |
Jun 26, 2018 | 95.65 | 96.98 | 94.32 | 96.77 | 255,927 | +1.08(+1.13%) |
Jun 25, 2018 | 96.78 | 97.69 | 94.66 | 95.69 | 327,026 | -2.01(-2.06%) |
Jun 22, 2018 | 99.40 | 100.04 | 97.05 | 97.70 | 549,608 | -0.92(-0.93%) |
Jun 21, 2018 | 99.40 | 99.76 | 97.73 | 98.62 | 281,854 | -0.80(-0.80%) |
Jun 20, 2018 | 99.36 | 99.59 | 97.66 | 99.42 | 414,623 | +0.45(+0.45%) |
Jun 19, 2018 | 97.94 | 99.74 | 97.37 | 98.97 | 429,117 | -0.23(-0.23%) |
Jun 18, 2018 | 98.32 | 100.76 | 98.05 | 99.20 | 498,427 | +0.11(+0.11%) |
Jun 15, 2018 | 99.24 | 97.61 | 99.09 | 412,487 | +1.48(+1.52%) | |
Jun 14, 2018 | 97.82 | 98.14 | 96.17 | 97.61 | 283,772 | +0.34(+0.35%) |
Jun 13, 2018 | 97.11 | 97.94 | 96.47 | 97.27 | 235,424 | +0.12(+0.12%) |
Jun 12, 2018 | 97.11 | 98.07 | 96.69 | 97.15 | 359,900 | +0.39(+0.40%) |
Jun 11, 2018 | 95.52 | 97.22 | 95.29 | 96.76 | 331,356 | +1.30(+1.36%) |
Jun 08, 2018 | 95.33 | 96.47 | 95.12 | 95.46 | 338,878 | +0.00(+0.00%) |
Jun 07, 2018 | 94.32 | 95.97 | 94.32 | 95.46 | 535,106 | +1.30(+1.38%) |
Jun 06, 2018 | 94.16 | 94.16 | 329,107 | +1.43(+1.54%) | ||
Jun 05, 2018 | 93.55 | 94.80 | 92.38 | 92.73 | 408,631 | -0.83(-0.89%) |
Jun 04, 2018 | 93.15 | 94.43 | 92.66 | 93.56 | 592,893 | +0.73(+0.79%) |