Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 90.56 | 90.56 | 90.56 | 0 | +2.63(+2.99%) | |
Aug 30, 2018 | 89.28 | 89.28 | 87.81 | 87.93 | 2,948 | +0.03(+0.03%) |
Aug 29, 2018 | 88.98 | 88.98 | 86.54 | 87.90 | 1,596 | -0.09(-0.10%) |
Aug 28, 2018 | 87.61 | 89.00 | 87.61 | 87.99 | 3,399 | -1.01(-1.13%) |
Aug 27, 2018 | 89.45 | 89.58 | 87.31 | 89.00 | 8,738 | -0.45(-0.50%) |
Aug 24, 2018 | 89.55 | 89.55 | 88.52 | 89.45 | 21,200 | +1.85(+2.11%) |
Aug 23, 2018 | 86.84 | 87.84 | 86.84 | 87.60 | 8,355 | -0.29(-0.33%) |
Aug 22, 2018 | 87.78 | 87.93 | 87.70 | 87.89 | 1,451 | -1.00(-1.13%) |
Aug 21, 2018 | 88.38 | 89.08 | 88.34 | 88.89 | 8,010 | +1.62(+1.86%) |
Aug 20, 2018 | 86.72 | 87.27 | 86.72 | 87.27 | 1,616 | +1.05(+1.22%) |
Aug 17, 2018 | 86.01 | 86.40 | 86.01 | 86.22 | 6,100 | -1.91(-2.17%) |
Aug 16, 2018 | 88.40 | 88.50 | 88.02 | 88.13 | 5,545 | +0.13(+0.15%) |
Aug 15, 2018 | 87.80 | 88.00 | 87.15 | 88.00 | 3,482 | +0.50(+0.57%) |
Aug 14, 2018 | 87.09 | 87.57 | 87.09 | 87.50 | 4,582 | +1.55(+1.80%) |
Aug 13, 2018 | 86.63 | 86.63 | 85.95 | 85.95 | 3,388 | -0.27(-0.31%) |
Aug 10, 2018 | 86.68 | 86.68 | 86.09 | 86.22 | 5,500 | -1.34(-1.53%) |
Aug 09, 2018 | 88.63 | 88.63 | 87.56 | 87.56 | 6,025 | -1.04(-1.17%) |
Aug 08, 2018 | 89.25 | 89.39 | 88.14 | 88.60 | 3,401 | -0.60(-0.67%) |
Aug 07, 2018 | 87.84 | 89.83 | 87.84 | 89.20 | 6,895 | +0.78(+0.89%) |
Aug 06, 2018 | 89.19 | 89.19 | 88.19 | 88.42 | 1,900 | -0.50(-0.57%) |
Aug 03, 2018 | 88.58 | 88.92 | 88.58 | 88.92 | 2,800 | +0.58(+0.66%) |
Aug 02, 2018 | 87.95 | 88.34 | 87.95 | 88.34 | 2,085 | +0.84(+0.96%) |
Aug 01, 2018 | 86.86 | 88.37 | 86.86 | 87.50 | 8,482 | +1.55(+1.80%) |
Jul 31, 2018 | 86.39 | 86.39 | 85.62 | 85.95 | 7,101 | -0.56(-0.64%) |
Jul 30, 2018 | 85.68 | 88.42 | 85.68 | 86.51 | 12,234 | -4.41(-4.85%) |
Jul 27, 2018 | 90.57 | 92.24 | 90.57 | 90.92 | 14,900 | +0.11(+0.12%) |
Jul 26, 2018 | 91.00 | 92.03 | 89.31 | 90.81 | 33,816 | -10.36(-10.24%) |
Jul 25, 2018 | 101.47 | 101.47 | 99.67 | 101.17 | 23,262 | +3.67(+3.76%) |
Jul 24, 2018 | 96.00 | 97.99 | 96.00 | 97.50 | 10,346 | +1.25(+1.30%) |
Jul 23, 2018 | 97.98 | 97.98 | 95.50 | 96.25 | 12,810 | -3.30(-3.32%) |
Jul 20, 2018 | 99.50 | 99.55 | 99.39 | 99.55 | 2,172 | +0.20(+0.20%) |
Jul 19, 2018 | 98.87 | 99.50 | 98.82 | 99.36 | 4,219 | +1.64(+1.67%) |
Jul 18, 2018 | 97.70 | 97.87 | 97.55 | 97.72 | 6,560 | +0.02(+0.02%) |
Jul 17, 2018 | 97.75 | 97.75 | 96.91 | 97.70 | 6,908 | +0.30(+0.31%) |
Jul 16, 2018 | 98.18 | 98.18 | 95.55 | 97.40 | 2,808 | +0.43(+0.44%) |
Jul 13, 2018 | 96.82 | 96.97 | 96.67 | 96.97 | 3,729 | +0.92(+0.96%) |
Jul 12, 2018 | 94.39 | 96.10 | 94.39 | 96.05 | 4,910 | +6.64(+7.43%) |
Jul 11, 2018 | 89.00 | 89.90 | 89.00 | 89.41 | 8,718 | -5.01(-5.31%) |
Jul 10, 2018 | 96.57 | 96.57 | 94.42 | 94.42 | 21,143 | -4.61(-4.65%) |
Jul 09, 2018 | 100.70 | 100.70 | 97.32 | 99.03 | 19,213 | +12.62(+14.61%) |
Jul 06, 2018 | 84.22 | 86.40 | 83.86 | 86.40 | 47,021 | +15.30(+21.52%) |
Jul 05, 2018 | 71.07 | 71.10 | 71.07 | 71.10 | 974 | +2.39(+3.48%) |
Jul 02, 2018 | 68.71 | 68.71 | 68.71 | 0 | -1.57(-2.23%) | |
Jun 29, 2018 | 70.45 | 70.45 | 70.16 | 70.28 | 2,905 | -0.00(-0.01%) |
Jun 28, 2018 | 69.76 | 70.28 | 69.76 | 70.28 | 1,229 | -1.47(-2.05%) |
Jun 27, 2018 | 71.79 | 71.85 | 71.72 | 71.75 | 5,235 | +0.16(+0.22%) |
Jun 26, 2018 | 71.65 | 72.05 | 71.59 | 71.59 | 2,776 | +0.35(+0.49%) |
Jun 25, 2018 | 71.30 | 71.30 | 71.08 | 71.24 | 1,270 | -1.67(-2.29%) |
Jun 22, 2018 | 72.75 | 73.59 | 72.75 | 72.91 | 1,165 | +0.02(+0.03%) |
Jun 21, 2018 | 73.03 | 73.20 | 72.89 | 72.89 | 1,825 | -0.95(-1.29%) |
Jun 20, 2018 | 73.88 | 73.89 | 73.84 | 73.84 | 1,774 | +1.41(+1.95%) |
Jun 19, 2018 | 72.97 | 73.00 | 72.43 | 72.43 | 1,711 | -0.77(-1.06%) |
Jun 18, 2018 | 73.50 | 73.50 | 73.20 | 73.20 | 944 | -0.06(-0.09%) |
Jun 15, 2018 | 73.50 | 73.50 | 73.27 | 73.27 | 1,605 | +1.80(+2.52%) |
Jun 14, 2018 | 71.23 | 71.83 | 71.23 | 71.47 | 2,509 | -1.80(-2.46%) |
Jun 13, 2018 | 74.36 | 74.36 | 73.22 | 73.27 | 9,730 | -1.78(-2.37%) |
Jun 12, 2018 | 76.22 | 76.22 | 75.05 | 75.05 | 6,653 | -0.64(-0.85%) |
Jun 11, 2018 | 76.31 | 76.31 | 75.69 | 75.69 | 3,510 | +0.36(+0.48%) |
Jun 08, 2018 | 75.54 | 75.54 | 75.15 | 75.33 | 7,015 | -0.93(-1.22%) |
Jun 07, 2018 | 75.46 | 76.71 | 75.46 | 76.26 | 2,285 | +1.45(+1.94%) |
Jun 06, 2018 | 74.73 | 75.00 | 74.73 | 74.81 | 647 | -0.08(-0.10%) |
Jun 05, 2018 | 75.00 | 75.00 | 74.89 | 74.89 | 625 | +1.44(+1.95%) |