Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 92.03 | 92.03 | 92.03 | 0 | -1.21(-1.30%) | |
Aug 30, 2018 | 93.94 | 94.20 | 92.89 | 93.25 | 547,294 | -1.17(-1.24%) |
Aug 29, 2018 | 93.38 | 94.60 | 93.25 | 94.42 | 725,478 | +1.00(+1.08%) |
Aug 28, 2018 | 94.51 | 94.86 | 93.05 | 93.42 | 634,841 | -0.91(-0.97%) |
Aug 27, 2018 | 92.97 | 95.00 | 92.94 | 94.33 | 1,131,678 | +1.69(+1.83%) |
Aug 24, 2018 | 92.67 | 92.78 | 91.86 | 92.64 | 773,333 | +0.44(+0.48%) |
Aug 23, 2018 | 92.59 | 92.70 | 91.91 | 92.19 | 759,820 | -0.53(-0.57%) |
Aug 22, 2018 | 94.11 | 94.30 | 92.59 | 92.72 | 628,279 | -1.24(-1.32%) |
Aug 21, 2018 | 93.97 | 94.32 | 93.83 | 93.96 | 755,956 | -0.03(-0.04%) |
Aug 20, 2018 | 93.78 | 94.02 | 93.06 | 93.99 | 806,466 | +0.54(+0.58%) |
Aug 17, 2018 | 92.34 | 93.73 | 92.27 | 93.45 | 774,169 | +1.15(+1.24%) |
Aug 16, 2018 | 91.25 | 92.37 | 90.81 | 92.30 | 839,217 | +1.47(+1.62%) |
Aug 15, 2018 | 92.45 | 92.45 | 89.92 | 90.83 | 901,332 | -2.46(-2.64%) |
Aug 14, 2018 | 92.40 | 93.81 | 92.40 | 93.29 | 732,784 | +1.14(+1.24%) |
Aug 13, 2018 | 92.87 | 93.08 | 91.75 | 92.15 | 596,386 | -0.42(-0.45%) |
Aug 10, 2018 | 93.06 | 93.06 | 92.28 | 92.57 | 598,243 | -0.84(-0.90%) |
Aug 09, 2018 | 92.79 | 94.28 | 92.79 | 93.41 | 805,050 | +0.69(+0.75%) |
Aug 08, 2018 | 94.14 | 94.14 | 92.59 | 92.71 | 517,759 | -1.23(-1.31%) |
Aug 07, 2018 | 93.08 | 94.08 | 92.62 | 93.94 | 747,449 | +1.08(+1.16%) |
Aug 06, 2018 | 92.98 | 93.68 | 92.65 | 92.86 | 803,468 | -0.40(-0.43%) |
Aug 03, 2018 | 93.01 | 93.43 | 92.27 | 93.27 | 511,295 | +0.50(+0.54%) |
Aug 02, 2018 | 92.77 | 92.90 | 91.38 | 92.76 | 859,252 | -0.93(-0.99%) |
Aug 01, 2018 | 94.60 | 94.98 | 93.54 | 93.69 | 811,615 | -0.84(-0.89%) |
Jul 31, 2018 | 93.47 | 94.71 | 93.33 | 94.53 | 1,145,335 | +1.48(+1.59%) |
Jul 30, 2018 | 91.80 | 93.50 | 91.64 | 93.05 | 836,836 | +1.49(+1.63%) |
Jul 27, 2018 | 92.81 | 93.49 | 90.95 | 91.56 | 1,272,208 | -1.40(-1.50%) |
Jul 26, 2018 | 96.08 | 96.08 | 91.58 | 92.96 | 2,137,971 | -4.45(-4.57%) |
Jul 25, 2018 | 97.28 | 97.57 | 96.04 | 97.41 | 931,498 | -0.05(-0.05%) |
Jul 24, 2018 | 97.28 | 97.75 | 96.71 | 97.46 | 658,170 | +0.48(+0.49%) |
Jul 23, 2018 | 96.94 | 97.54 | 96.62 | 96.98 | 900,822 | +0.11(+0.11%) |
Jul 20, 2018 | 96.71 | 97.59 | 96.30 | 96.87 | 613,679 | -0.49(-0.51%) |
Jul 19, 2018 | 96.32 | 97.49 | 96.04 | 97.37 | 664,547 | +0.90(+0.93%) |
Jul 18, 2018 | 96.14 | 96.94 | 96.00 | 96.47 | 799,658 | +0.46(+0.48%) |
Jul 17, 2018 | 95.43 | 96.40 | 94.77 | 96.01 | 759,302 | +0.32(+0.33%) |
Jul 16, 2018 | 96.29 | 96.86 | 95.66 | 95.69 | 558,999 | -0.45(-0.47%) |
Jul 13, 2018 | 96.62 | 96.13 | 96.15 | 342,340 | +0.02(+0.02%) | |
Jul 12, 2018 | 96.11 | 97.27 | 96.08 | 96.13 | 584,513 | +0.69(+0.73%) |
Jul 11, 2018 | 95.44 | 96.07 | 94.96 | 95.43 | 653,301 | -0.30(-0.31%) |
Jul 10, 2018 | 95.65 | 96.13 | 94.80 | 95.74 | 1,364,716 | -0.02(-0.02%) |
Jul 09, 2018 | 95.39 | 95.94 | 95.20 | 95.75 | 1,032,042 | +0.90(+0.95%) |
Jul 06, 2018 | 94.22 | 95.27 | 93.82 | 94.85 | 595,660 | +0.47(+0.50%) |
Jul 05, 2018 | 95.18 | 95.18 | 93.27 | 94.38 | 689,488 | -0.08(-0.09%) |
Jul 03, 2018 | 94.46 | 94.46 | 94.46 | 0 | +0.38(+0.40%) | |
Jul 02, 2018 | 93.00 | 94.11 | 92.31 | 94.09 | 780,899 | +0.49(+0.52%) |
Jun 29, 2018 | 94.09 | 94.99 | 93.60 | 93.60 | 492,618 | -0.24(-0.26%) |
Jun 28, 2018 | 94.45 | 94.47 | 92.86 | 93.84 | 503,090 | -0.59(-0.62%) |
Jun 27, 2018 | 96.17 | 96.70 | 94.38 | 94.43 | 653,460 | -1.54(-1.61%) |
Jun 26, 2018 | 96.29 | 96.40 | 95.40 | 95.97 | 582,031 | -0.25(-0.26%) |
Jun 25, 2018 | 96.45 | 96.55 | 95.40 | 96.22 | 931,954 | -0.30(-0.31%) |
Jun 22, 2018 | 96.38 | 97.39 | 95.97 | 96.52 | 1,767,294 | +0.95(+1.00%) |
Jun 21, 2018 | 97.72 | 98.05 | 95.43 | 95.57 | 1,073,310 | -2.24(-2.29%) |
Jun 20, 2018 | 98.40 | 98.42 | 97.28 | 97.81 | 623,510 | +0.08(+0.09%) |
Jun 19, 2018 | 98.62 | 98.77 | 97.40 | 97.73 | 1,153,185 | -1.97(-1.97%) |
Jun 18, 2018 | 98.80 | 99.93 | 98.34 | 99.70 | 1,241,641 | +0.03(+0.03%) |
Jun 15, 2018 | 101.13 | 97.81 | 99.66 | 1,327,893 | -1.46(-1.45%) | |
Jun 14, 2018 | 100.99 | 101.64 | 100.89 | 101.13 | 979,736 | +0.69(+0.69%) |
Jun 13, 2018 | 102.73 | 102.73 | 99.95 | 100.43 | 1,008,392 | -2.39(-2.32%) |
Jun 12, 2018 | 103.21 | 103.73 | 102.50 | 102.82 | 945,707 | -0.14(-0.14%) |
Jun 11, 2018 | 102.13 | 103.37 | 101.84 | 102.96 | 815,945 | +0.95(+0.93%) |
Jun 08, 2018 | 102.34 | 102.59 | 101.11 | 102.01 | 884,380 | -0.31(-0.30%) |
Jun 07, 2018 | 102.29 | 102.73 | 101.67 | 102.32 | 757,793 | -0.02(-0.02%) |
Jun 06, 2018 | 102.39 | 102.34 | 716,954 | +1.61(+1.59%) | ||
Jun 05, 2018 | 100.30 | 101.61 | 100.22 | 100.73 | 434,249 | +0.58(+0.58%) |
Jun 04, 2018 | 100.47 | 101.16 | 100.02 | 100.15 | 721,663 | +0.30(+0.30%) |