Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 82.61 | 82.61 | 82.61 | 0 | +0.15(+0.19%) | |
Aug 30, 2018 | 84.04 | 84.59 | 82.33 | 82.45 | 180,270 | -1.62(-1.92%) |
Aug 29, 2018 | 84.46 | 84.95 | 83.25 | 84.07 | 180,348 | -0.11(-0.12%) |
Aug 28, 2018 | 84.17 | 84.73 | 83.28 | 84.17 | 172,767 | +0.06(+0.07%) |
Aug 27, 2018 | 82.44 | 84.39 | 82.20 | 84.12 | 228,725 | +2.09(+2.55%) |
Aug 24, 2018 | 83.08 | 83.14 | 81.65 | 82.02 | 147,997 | -0.98(-1.17%) |
Aug 23, 2018 | 84.04 | 84.04 | 82.81 | 83.00 | 172,178 | -1.10(-1.31%) |
Aug 22, 2018 | 84.77 | 85.16 | 83.37 | 84.10 | 200,020 | -0.63(-0.74%) |
Aug 21, 2018 | 83.88 | 84.92 | 83.48 | 84.73 | 194,320 | +0.95(+1.13%) |
Aug 20, 2018 | 82.57 | 84.03 | 82.34 | 83.78 | 188,061 | +1.24(+1.51%) |
Aug 17, 2018 | 81.30 | 82.59 | 80.92 | 82.54 | 142,768 | +1.08(+1.33%) |
Aug 16, 2018 | 81.49 | 82.70 | 81.03 | 81.46 | 148,691 | +0.53(+0.65%) |
Aug 15, 2018 | 81.03 | 81.39 | 80.31 | 80.93 | 382,731 | -0.82(-1.01%) |
Aug 14, 2018 | 81.12 | 82.59 | 80.83 | 81.76 | 319,310 | +0.76(+0.94%) |
Aug 13, 2018 | 82.16 | 82.34 | 80.51 | 80.99 | 401,006 | -0.90(-1.09%) |
Aug 10, 2018 | 82.98 | 83.13 | 81.57 | 81.89 | 286,408 | -1.31(-1.58%) |
Aug 09, 2018 | 83.70 | 84.37 | 83.04 | 83.20 | 368,844 | -0.26(-0.31%) |
Aug 08, 2018 | 83.63 | 84.31 | 82.70 | 83.46 | 183,195 | -0.39(-0.47%) |
Aug 07, 2018 | 83.89 | 84.86 | 83.46 | 83.85 | 164,248 | +0.05(+0.06%) |
Aug 06, 2018 | 82.41 | 84.64 | 81.94 | 83.80 | 334,658 | +1.63(+1.98%) |
Aug 03, 2018 | 82.47 | 83.37 | 81.94 | 82.17 | 269,931 | -0.11(-0.14%) |
Aug 02, 2018 | 82.47 | 83.74 | 81.36 | 82.29 | 243,784 | -0.49(-0.59%) |
Aug 01, 2018 | 84.72 | 84.97 | 81.22 | 82.77 | 420,433 | -2.08(-2.45%) |
Jul 31, 2018 | 83.43 | 85.66 | 82.79 | 84.85 | 775,577 | +1.71(+2.05%) |
Jul 30, 2018 | 78.42 | 83.58 | 78.42 | 83.14 | 705,092 | +4.86(+6.21%) |
Jul 27, 2018 | 80.80 | 81.42 | 77.27 | 78.28 | 638,410 | -2.72(-3.35%) |
Jul 26, 2018 | 78.80 | 82.59 | 78.67 | 81.00 | 1,373,927 | +0.35(+0.44%) |
Jul 25, 2018 | 80.93 | 80.93 | 75.13 | 80.65 | 2,617,536 | -8.99(-10.03%) |
Jul 24, 2018 | 91.62 | 92.59 | 89.09 | 89.64 | 483,467 | -1.28(-1.40%) |
Jul 23, 2018 | 90.56 | 91.40 | 90.14 | 90.92 | 168,420 | +0.09(+0.09%) |
Jul 20, 2018 | 91.47 | 91.72 | 90.48 | 90.83 | 290,850 | -0.84(-0.91%) |
Jul 19, 2018 | 91.31 | 93.19 | 91.08 | 91.67 | 307,835 | +0.29(+0.31%) |
Jul 18, 2018 | 89.64 | 92.29 | 89.09 | 91.39 | 547,007 | -1.07(-1.15%) |
Jul 17, 2018 | 91.32 | 94.17 | 91.32 | 92.45 | 250,157 | +1.13(+1.24%) |
Jul 16, 2018 | 91.36 | 91.41 | 90.57 | 91.32 | 200,660 | +0.11(+0.13%) |
Jul 13, 2018 | 90.95 | 91.86 | 90.95 | 91.21 | 88,406 | +0.23(+0.25%) |
Jul 12, 2018 | 91.54 | 91.79 | 89.57 | 90.98 | 218,379 | -0.33(-0.37%) |
Jul 11, 2018 | 92.40 | 93.08 | 90.64 | 91.31 | 174,199 | -1.79(-1.92%) |
Jul 10, 2018 | 94.66 | 94.66 | 92.26 | 93.10 | 190,806 | -1.12(-1.19%) |
Jul 09, 2018 | 93.18 | 94.54 | 93.01 | 94.23 | 164,154 | +1.49(+1.60%) |
Jul 06, 2018 | 92.32 | 93.58 | 91.91 | 92.74 | 122,606 | +0.41(+0.44%) |
Jul 05, 2018 | 90.90 | 92.41 | 90.35 | 92.33 | 196,471 | +1.83(+2.02%) |
Jul 03, 2018 | 90.50 | 90.50 | 90.50 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 89.57 | 90.52 | 88.84 | 90.49 | 252,740 | +0.38(+0.42%) |
Jun 29, 2018 | 91.85 | 92.11 | 90.01 | 90.11 | 372,482 | -1.75(-1.91%) |
Jun 28, 2018 | 91.04 | 92.01 | 90.20 | 91.86 | 525,362 | +0.37(+0.41%) |
Jun 27, 2018 | 92.58 | 92.76 | 91.44 | 91.49 | 230,908 | -1.02(-1.10%) |
Jun 26, 2018 | 92.65 | 92.81 | 91.59 | 92.51 | 221,277 | -0.09(-0.09%) |
Jun 25, 2018 | 94.95 | 94.95 | 91.47 | 92.60 | 289,889 | -2.82(-2.96%) |
Jun 22, 2018 | 98.34 | 98.95 | 95.03 | 95.42 | 515,727 | -1.52(-1.56%) |
Jun 21, 2018 | 100.01 | 100.04 | 96.68 | 96.93 | 300,879 | -2.83(-2.84%) |
Jun 20, 2018 | 100.04 | 100.66 | 98.95 | 99.76 | 236,010 | +0.26(+0.26%) |
Jun 19, 2018 | 98.19 | 100.24 | 98.10 | 99.50 | 276,351 | +0.88(+0.89%) |
Jun 18, 2018 | 97.19 | 98.64 | 96.69 | 98.63 | 193,700 | +1.14(+1.17%) |
Jun 15, 2018 | 97.62 | 96.64 | 97.48 | 338,717 | +0.85(+0.88%) | |
Jun 14, 2018 | 96.20 | 96.84 | 95.74 | 96.64 | 202,741 | +0.59(+0.62%) |
Jun 13, 2018 | 96.75 | 97.34 | 95.76 | 96.05 | 287,635 | -0.77(-0.80%) |
Jun 12, 2018 | 97.74 | 97.74 | 96.12 | 96.82 | 171,441 | -0.37(-0.38%) |
Jun 11, 2018 | 96.35 | 97.68 | 96.35 | 97.19 | 189,030 | +0.85(+0.88%) |
Jun 08, 2018 | 94.97 | 96.63 | 94.81 | 96.34 | 187,583 | +1.09(+1.14%) |
Jun 07, 2018 | 95.72 | 97.27 | 95.19 | 95.25 | 182,515 | -0.11(-0.12%) |
Jun 06, 2018 | 95.75 | 95.37 | 194,257 | +0.05(+0.05%) | ||
Jun 05, 2018 | 93.48 | 95.61 | 93.21 | 95.32 | 225,226 | +1.52(+1.62%) |
Jun 04, 2018 | 93.25 | 94.09 | 93.16 | 93.81 | 217,918 | +0.74(+0.80%) |