Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 92.27 | 92.27 | 92.27 | 0 | +0.74(+0.81%) | |
Aug 30, 2018 | 92.88 | 92.88 | 91.11 | 91.52 | 745,080 | -1.29(-1.39%) |
Aug 29, 2018 | 93.62 | 93.62 | 92.46 | 92.81 | 659,520 | -0.75(-0.81%) |
Aug 28, 2018 | 94.84 | 95.12 | 93.36 | 93.57 | 739,424 | -0.88(-0.93%) |
Aug 27, 2018 | 94.41 | 95.24 | 93.90 | 94.45 | 798,837 | +0.56(+0.59%) |
Aug 24, 2018 | 93.43 | 94.04 | 92.54 | 93.89 | 607,456 | +0.60(+0.64%) |
Aug 23, 2018 | 93.98 | 94.60 | 93.19 | 93.29 | 509,037 | -0.44(-0.47%) |
Aug 22, 2018 | 93.78 | 94.31 | 93.07 | 93.73 | 658,957 | -0.38(-0.41%) |
Aug 21, 2018 | 93.94 | 95.21 | 93.73 | 94.11 | 756,635 | +0.23(+0.25%) |
Aug 20, 2018 | 93.89 | 94.22 | 93.45 | 93.88 | 810,163 | -0.08(-0.09%) |
Aug 17, 2018 | 94.64 | 95.61 | 93.77 | 93.96 | 578,909 | -0.70(-0.74%) |
Aug 16, 2018 | 96.37 | 96.72 | 94.54 | 94.65 | 1,035,260 | -1.48(-1.54%) |
Aug 15, 2018 | 96.95 | 97.49 | 96.04 | 96.14 | 602,666 | -1.07(-1.10%) |
Aug 14, 2018 | 95.39 | 98.13 | 95.39 | 97.21 | 1,160,635 | +1.87(+1.96%) |
Aug 13, 2018 | 94.76 | 96.06 | 94.04 | 95.34 | 814,683 | +0.48(+0.51%) |
Aug 10, 2018 | 93.65 | 95.66 | 92.96 | 94.86 | 892,509 | +0.29(+0.31%) |
Aug 09, 2018 | 96.05 | 96.11 | 93.90 | 94.56 | 825,773 | -1.61(-1.67%) |
Aug 08, 2018 | 94.28 | 98.66 | 94.28 | 96.17 | 1,666,193 | +1.15(+1.21%) |
Aug 07, 2018 | 95.25 | 96.03 | 94.03 | 95.02 | 861,135 | +0.38(+0.41%) |
Aug 06, 2018 | 96.30 | 96.39 | 93.70 | 94.64 | 1,545,135 | -1.88(-1.95%) |
Aug 03, 2018 | 96.72 | 97.88 | 95.65 | 96.52 | 668,429 | -0.78(-0.80%) |
Aug 02, 2018 | 97.02 | 97.75 | 95.80 | 97.30 | 693,435 | -0.26(-0.27%) |
Aug 01, 2018 | 98.45 | 99.18 | 97.38 | 97.55 | 645,558 | -0.89(-0.91%) |
Jul 31, 2018 | 98.30 | 98.98 | 97.61 | 98.45 | 853,098 | +0.53(+0.54%) |
Jul 30, 2018 | 97.48 | 98.94 | 97.46 | 97.92 | 861,673 | +0.47(+0.49%) |
Jul 27, 2018 | 98.20 | 99.46 | 97.32 | 97.45 | 522,105 | -0.87(-0.88%) |
Jul 26, 2018 | 96.97 | 98.44 | 96.85 | 98.31 | 668,105 | +1.87(+1.93%) |
Jul 25, 2018 | 95.67 | 96.53 | 95.45 | 96.45 | 568,626 | +0.49(+0.51%) |
Jul 24, 2018 | 96.20 | 96.40 | 95.40 | 95.96 | 947,809 | +0.05(+0.06%) |
Jul 23, 2018 | 95.39 | 96.19 | 94.64 | 95.90 | 1,057,031 | -0.02(-0.02%) |
Jul 20, 2018 | 95.15 | 96.34 | 94.61 | 95.92 | 1,085,932 | +0.29(+0.31%) |
Jul 19, 2018 | 96.70 | 96.73 | 95.23 | 95.63 | 677,242 | -1.53(-1.57%) |
Jul 18, 2018 | 96.35 | 97.26 | 95.99 | 97.15 | 884,483 | +1.07(+1.11%) |
Jul 17, 2018 | 96.47 | 96.72 | 95.53 | 96.08 | 859,748 | -0.29(-0.31%) |
Jul 16, 2018 | 96.97 | 97.13 | 95.78 | 96.38 | 890,405 | -0.04(-0.04%) |
Jul 13, 2018 | 95.77 | 96.84 | 95.05 | 96.41 | 853,945 | +0.49(+0.51%) |
Jul 12, 2018 | 97.14 | 97.30 | 95.62 | 95.92 | 800,579 | -0.60(-0.62%) |
Jul 11, 2018 | 95.89 | 96.91 | 94.71 | 96.52 | 1,304,502 | +0.77(+0.80%) |
Jul 10, 2018 | 96.39 | 96.64 | 94.97 | 95.75 | 1,394,158 | +0.81(+0.86%) |
Jul 09, 2018 | 94.07 | 95.01 | 93.25 | 94.94 | 1,122,466 | +1.47(+1.58%) |
Jul 06, 2018 | 93.40 | 94.61 | 93.03 | 93.47 | 1,126,850 | -0.29(-0.30%) |
Jul 05, 2018 | 94.52 | 94.55 | 91.40 | 93.75 | 1,140,490 | -0.42(-0.45%) |
Jul 03, 2018 | 94.17 | 94.17 | 94.17 | 0 | +1.52(+1.64%) | |
Jul 02, 2018 | 92.14 | 93.04 | 91.56 | 92.65 | 1,328,250 | +0.29(+0.31%) |
Jun 29, 2018 | 93.72 | 94.15 | 92.32 | 92.37 | 983,522 | -1.29(-1.37%) |
Jun 28, 2018 | 91.17 | 94.60 | 90.92 | 93.65 | 1,779,640 | +2.31(+2.53%) |
Jun 27, 2018 | 90.20 | 92.49 | 90.19 | 91.34 | 1,638,180 | +0.89(+0.99%) |
Jun 26, 2018 | 91.70 | 91.78 | 89.25 | 90.45 | 1,145,500 | -1.12(-1.22%) |
Jun 25, 2018 | 91.49 | 92.82 | 90.54 | 91.57 | 1,218,855 | +0.20(+0.21%) |
Jun 22, 2018 | 91.62 | 93.12 | 91.16 | 91.37 | 1,652,589 | +0.15(+0.17%) |
Jun 21, 2018 | 90.47 | 92.25 | 90.25 | 91.22 | 1,267,427 | +0.81(+0.90%) |
Jun 20, 2018 | 89.11 | 91.16 | 88.65 | 90.41 | 1,864,148 | +1.51(+1.70%) |
Jun 19, 2018 | 84.51 | 89.11 | 84.51 | 88.90 | 2,240,295 | +3.90(+4.59%) |
Jun 18, 2018 | 84.63 | 85.42 | 84.42 | 85.00 | 547,812 | -0.23(-0.27%) |
Jun 15, 2018 | 85.60 | 83.63 | 85.23 | 1,194,026 | -0.24(-0.28%) | |
Jun 14, 2018 | 86.96 | 87.43 | 85.36 | 85.47 | 681,946 | -1.28(-1.47%) |
Jun 13, 2018 | 86.12 | 87.46 | 85.84 | 86.75 | 1,216,724 | +1.11(+1.29%) |
Jun 12, 2018 | 84.91 | 86.13 | 84.83 | 85.64 | 737,856 | +0.74(+0.87%) |
Jun 11, 2018 | 87.83 | 88.05 | 84.88 | 84.90 | 853,884 | -2.83(-3.23%) |
Jun 08, 2018 | 86.96 | 87.79 | 86.64 | 87.73 | 660,289 | +0.71(+0.81%) |
Jun 07, 2018 | 85.24 | 87.20 | 84.80 | 87.02 | 1,190,530 | +1.79(+2.09%) |
Jun 06, 2018 | 85.24 | 691,737 | +1.09(+1.29%) | |||
Jun 05, 2018 | 84.00 | 84.43 | 83.36 | 84.15 | 673,766 | +0.06(+0.07%) |
Jun 04, 2018 | 84.11 | 84.25 | 83.18 | 84.09 | 671,784 | +0.13(+0.16%) |