Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 105.67 | 105.67 | 105.67 | 0 | +1.01(+0.97%) | |
Aug 30, 2018 | 103.16 | 105.94 | 102.94 | 104.66 | 280,364 | +1.50(+1.45%) |
Aug 29, 2018 | 102.54 | 103.82 | 102.06 | 103.16 | 247,849 | +0.84(+0.82%) |
Aug 28, 2018 | 103.34 | 103.64 | 101.36 | 102.32 | 234,653 | -0.57(-0.56%) |
Aug 27, 2018 | 102.01 | 104.22 | 101.53 | 102.90 | 449,905 | +1.19(+1.17%) |
Aug 24, 2018 | 102.54 | 102.67 | 100.78 | 101.70 | 323,575 | -0.22(-0.22%) |
Aug 23, 2018 | 100.73 | 102.50 | 100.07 | 101.93 | 412,175 | +1.41(+1.40%) |
Aug 22, 2018 | 100.91 | 101.40 | 99.90 | 100.52 | 273,409 | -0.57(-0.57%) |
Aug 21, 2018 | 99.50 | 101.53 | 99.50 | 101.09 | 356,181 | +1.81(+1.82%) |
Aug 20, 2018 | 99.37 | 100.30 | 98.13 | 99.28 | 245,598 | +0.04(+0.04%) |
Aug 17, 2018 | 98.93 | 99.37 | 97.27 | 99.24 | 249,741 | +0.40(+0.40%) |
Aug 16, 2018 | 98.49 | 99.77 | 97.38 | 98.84 | 460,229 | +1.19(+1.22%) |
Aug 15, 2018 | 98.40 | 98.66 | 96.68 | 97.65 | 223,635 | -1.01(-1.03%) |
Aug 14, 2018 | 97.43 | 99.81 | 97.14 | 98.66 | 221,524 | +1.81(+1.87%) |
Aug 13, 2018 | 97.56 | 99.59 | 96.86 | 96.86 | 198,777 | -0.88(-0.90%) |
Aug 10, 2018 | 95.93 | 98.75 | 95.89 | 97.74 | 265,847 | +1.06(+1.09%) |
Aug 09, 2018 | 94.39 | 98.13 | 93.95 | 96.68 | 376,396 | +2.60(+2.76%) |
Aug 08, 2018 | 93.46 | 94.36 | 91.39 | 94.08 | 329,164 | +0.66(+0.71%) |
Aug 07, 2018 | 94.21 | 95.22 | 93.37 | 93.42 | 390,531 | -0.44(-0.47%) |
Aug 06, 2018 | 91.57 | 94.03 | 91.30 | 93.86 | 277,010 | +2.38(+2.60%) |
Aug 03, 2018 | 89.71 | 91.74 | 88.07 | 91.48 | 376,314 | +1.72(+1.92%) |
Aug 02, 2018 | 91.87 | 92.18 | 88.44 | 89.76 | 569,297 | -3.04(-3.28%) |
Aug 01, 2018 | 86.36 | 93.77 | 84.86 | 92.80 | 877,451 | +8.95(+10.67%) |
Jul 31, 2018 | 84.25 | 86.10 | 82.97 | 83.85 | 526,911 | -0.35(-0.42%) |
Jul 30, 2018 | 88.30 | 89.32 | 83.89 | 84.20 | 457,120 | -4.32(-4.88%) |
Jul 27, 2018 | 90.38 | 91.74 | 87.38 | 88.52 | 328,112 | -1.63(-1.81%) |
Jul 26, 2018 | 88.13 | 90.55 | 87.51 | 90.15 | 246,654 | +2.25(+2.56%) |
Jul 25, 2018 | 86.45 | 88.33 | 86.45 | 87.91 | 219,816 | +1.59(+1.84%) |
Jul 24, 2018 | 87.77 | 88.08 | 85.26 | 86.32 | 351,851 | -0.75(-0.86%) |
Jul 23, 2018 | 86.28 | 87.60 | 85.92 | 87.07 | 192,625 | +0.88(+1.02%) |
Jul 20, 2018 | 86.54 | 86.63 | 85.75 | 86.19 | 221,230 | -0.31(-0.36%) |
Jul 19, 2018 | 87.25 | 87.25 | 86.14 | 86.50 | 215,900 | -0.79(-0.91%) |
Jul 18, 2018 | 87.38 | 87.77 | 86.58 | 87.29 | 287,389 | +0.09(+0.10%) |
Jul 17, 2018 | 84.12 | 87.47 | 84.12 | 87.20 | 374,067 | +2.78(+3.29%) |
Jul 16, 2018 | 85.31 | 85.70 | 84.20 | 84.42 | 390,323 | -0.93(-1.08%) |
Jul 13, 2018 | 83.67 | 85.53 | 83.67 | 85.35 | 247,232 | +1.50(+1.79%) |
Jul 12, 2018 | 82.35 | 84.51 | 81.95 | 83.85 | 272,488 | +1.76(+2.15%) |
Jul 11, 2018 | 82.26 | 83.41 | 81.60 | 82.09 | 453,078 | -0.84(-1.01%) |
Jul 10, 2018 | 83.89 | 84.00 | 82.62 | 82.92 | 249,453 | -0.93(-1.10%) |
Jul 09, 2018 | 85.00 | 85.00 | 83.67 | 83.85 | 375,174 | -1.06(-1.25%) |
Jul 06, 2018 | 85.53 | 85.71 | 84.86 | 84.91 | 248,209 | -0.62(-0.72%) |
Jul 05, 2018 | 85.66 | 86.32 | 84.60 | 85.53 | 273,366 | +0.66(+0.78%) |
Jul 03, 2018 | 84.86 | 84.86 | 84.86 | 0 | -1.01(-1.18%) | |
Jul 02, 2018 | 83.54 | 85.92 | 83.50 | 85.88 | 386,081 | +1.90(+2.26%) |
Jun 29, 2018 | 83.06 | 84.95 | 82.84 | 83.98 | 331,173 | +1.28(+1.55%) |
Jun 28, 2018 | 81.82 | 83.01 | 81.56 | 82.70 | 228,449 | +0.75(+0.91%) |
Jun 27, 2018 | 83.67 | 84.38 | 81.91 | 81.95 | 188,872 | -1.32(-1.59%) |
Jun 26, 2018 | 82.26 | 84.18 | 82.26 | 83.28 | 294,700 | +1.10(+1.34%) |
Jun 25, 2018 | 83.32 | 83.72 | 81.69 | 82.18 | 432,823 | -1.81(-2.15%) |
Jun 22, 2018 | 85.44 | 85.46 | 83.06 | 83.98 | 685,444 | -0.93(-1.09%) |
Jun 21, 2018 | 86.98 | 86.98 | 84.56 | 84.91 | 417,822 | -1.90(-2.18%) |
Jun 20, 2018 | 86.41 | 87.07 | 85.79 | 86.80 | 684,480 | +1.15(+1.34%) |
Jun 19, 2018 | 88.26 | 88.70 | 84.64 | 85.66 | 405,100 | -3.62(-4.05%) |
Jun 18, 2018 | 87.42 | 89.85 | 87.09 | 89.27 | 223,059 | +1.23(+1.40%) |
Jun 15, 2018 | 88.13 | 88.04 | 88.04 | 432,309 | +0.00(+0.00%) | |
Jun 14, 2018 | 85.75 | 88.17 | 85.75 | 88.04 | 276,590 | +2.42(+2.83%) |
Jun 13, 2018 | 86.05 | 86.89 | 84.78 | 85.61 | 458,516 | -0.26(-0.31%) |
Jun 12, 2018 | 85.00 | 86.05 | 84.47 | 85.88 | 205,067 | +0.93(+1.09%) |
Jun 11, 2018 | 86.01 | 86.72 | 84.60 | 84.95 | 224,382 | -0.93(-1.08%) |
Jun 08, 2018 | 84.64 | 86.45 | 84.64 | 85.88 | 269,434 | +1.19(+1.41%) |
Jun 07, 2018 | 86.36 | 86.49 | 83.90 | 84.69 | 314,094 | -1.72(-1.99%) |
Jun 06, 2018 | 86.49 | 84.78 | 86.40 | 294,325 | +1.23(+1.45%) | |
Jun 05, 2018 | 84.60 | 85.88 | 83.94 | 85.17 | 303,249 | +0.57(+0.68%) |
Jun 04, 2018 | 82.31 | 84.73 | 82.31 | 84.60 | 384,837 | +2.64(+3.22%) |