Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 119.77 | 119.77 | 119.77 | 0 | +1.49(+1.26%) | |
Aug 30, 2018 | 118.15 | 118.82 | 117.11 | 118.28 | 120,524 | +0.13(+0.11%) |
Aug 29, 2018 | 119.40 | 119.51 | 118.10 | 118.15 | 193,103 | -0.85(-0.72%) |
Aug 28, 2018 | 118.86 | 119.36 | 117.46 | 119.00 | 102,933 | +0.67(+0.57%) |
Aug 27, 2018 | 117.62 | 119.05 | 116.85 | 118.33 | 163,072 | +1.37(+1.17%) |
Aug 24, 2018 | 116.95 | 118.36 | 116.55 | 116.96 | 109,192 | +0.86(+0.74%) |
Aug 23, 2018 | 117.50 | 118.08 | 115.99 | 116.10 | 95,000 | -1.48(-1.26%) |
Aug 22, 2018 | 118.54 | 119.40 | 117.24 | 117.58 | 157,085 | -0.89(-0.75%) |
Aug 21, 2018 | 115.92 | 119.17 | 114.47 | 118.47 | 439,567 | +3.02(+2.62%) |
Aug 20, 2018 | 111.15 | 115.54 | 110.43 | 115.45 | 209,690 | +4.41(+3.97%) |
Aug 17, 2018 | 110.76 | 111.25 | 109.45 | 111.04 | 119,541 | +0.10(+0.09%) |
Aug 16, 2018 | 110.00 | 112.50 | 109.76 | 110.93 | 211,395 | +0.89(+0.81%) |
Aug 15, 2018 | 106.51 | 110.05 | 105.53 | 110.04 | 175,420 | +3.47(+3.26%) |
Aug 14, 2018 | 106.26 | 106.93 | 105.71 | 106.56 | 77,089 | +0.59(+0.56%) |
Aug 13, 2018 | 109.14 | 109.14 | 105.73 | 105.97 | 140,054 | -2.93(-2.69%) |
Aug 10, 2018 | 108.58 | 110.50 | 108.14 | 108.90 | 105,587 | -0.44(-0.40%) |
Aug 09, 2018 | 106.42 | 109.98 | 106.29 | 109.34 | 207,216 | +2.89(+2.71%) |
Aug 08, 2018 | 107.38 | 107.79 | 106.02 | 106.45 | 119,850 | -0.63(-0.59%) |
Aug 07, 2018 | 105.93 | 107.48 | 104.96 | 107.08 | 352,060 | +1.14(+1.08%) |
Aug 06, 2018 | 106.37 | 106.94 | 105.33 | 105.94 | 228,000 | +0.49(+0.46%) |
Aug 03, 2018 | 108.42 | 109.79 | 105.27 | 105.45 | 285,597 | -3.27(-3.01%) |
Aug 02, 2018 | 111.79 | 111.79 | 104.06 | 108.72 | 491,565 | -4.42(-3.91%) |
Aug 01, 2018 | 106.17 | 113.52 | 103.33 | 113.14 | 255,364 | +11.80(+11.64%) |
Jul 31, 2018 | 102.45 | 102.87 | 101.06 | 101.34 | 404,817 | -1.02(-1.00%) |
Jul 30, 2018 | 102.78 | 103.39 | 102.01 | 102.36 | 139,605 | -0.46(-0.44%) |
Jul 27, 2018 | 104.31 | 104.31 | 102.49 | 102.82 | 80,585 | -1.12(-1.08%) |
Jul 26, 2018 | 103.15 | 103.99 | 102.60 | 103.93 | 94,813 | +0.77(+0.75%) |
Jul 25, 2018 | 102.76 | 103.66 | 102.24 | 103.16 | 54,204 | +0.67(+0.65%) |
Jul 24, 2018 | 104.02 | 104.15 | 102.04 | 102.49 | 90,792 | -1.05(-1.01%) |
Jul 23, 2018 | 103.11 | 103.75 | 102.27 | 103.54 | 85,583 | +0.33(+0.32%) |
Jul 20, 2018 | 102.75 | 103.39 | 102.62 | 103.20 | 75,956 | +0.08(+0.08%) |
Jul 19, 2018 | 102.37 | 103.33 | 101.93 | 103.12 | 51,779 | +0.52(+0.50%) |
Jul 18, 2018 | 101.92 | 102.78 | 101.45 | 102.61 | 96,064 | +0.69(+0.68%) |
Jul 17, 2018 | 102.20 | 102.95 | 101.56 | 101.92 | 90,630 | -0.49(-0.48%) |
Jul 16, 2018 | 102.94 | 102.94 | 101.09 | 102.41 | 93,040 | -0.36(-0.35%) |
Jul 13, 2018 | 102.61 | 102.77 | 26,007 | -0.25(-0.24%) | ||
Jul 12, 2018 | 103.36 | 103.58 | 102.11 | 103.02 | 106,279 | +0.10(+0.10%) |
Jul 11, 2018 | 101.51 | 104.29 | 101.51 | 102.92 | 164,764 | +0.38(+0.37%) |
Jul 10, 2018 | 101.96 | 102.69 | 101.21 | 102.54 | 85,072 | +0.78(+0.77%) |
Jul 09, 2018 | 102.03 | 102.23 | 101.86 | 101.76 | 85,736 | -0.06(-0.06%) |
Jul 06, 2018 | 100.92 | 101.82 | 100.10 | 101.82 | 67,138 | +1.02(+1.01%) |
Jul 05, 2018 | 100.59 | 100.80 | 99.22 | 100.80 | 81,870 | +0.70(+0.70%) |
Jul 03, 2018 | 100.09 | 100.09 | 100.09 | 0 | +0.34(+0.35%) | |
Jul 02, 2018 | 96.99 | 99.81 | 96.64 | 99.75 | 77,956 | +2.56(+2.64%) |
Jun 29, 2018 | 97.05 | 97.91 | 96.59 | 97.18 | 103,226 | +0.13(+0.13%) |
Jun 28, 2018 | 96.25 | 97.23 | 95.59 | 97.05 | 109,451 | +0.46(+0.48%) |
Jun 27, 2018 | 97.16 | 97.16 | 95.82 | 96.59 | 147,586 | -0.58(-0.59%) |
Jun 26, 2018 | 96.68 | 97.91 | 96.41 | 97.17 | 169,994 | +0.64(+0.67%) |
Jun 25, 2018 | 97.54 | 97.54 | 95.72 | 96.52 | 75,384 | -1.28(-1.31%) |
Jun 22, 2018 | 98.89 | 99.84 | 97.45 | 97.80 | 186,759 | -1.36(-1.37%) |
Jun 21, 2018 | 99.32 | 99.64 | 98.83 | 99.16 | 106,933 | -0.24(-0.24%) |
Jun 20, 2018 | 97.81 | 99.52 | 97.42 | 99.40 | 105,147 | +1.81(+1.86%) |
Jun 19, 2018 | 94.49 | 97.73 | 94.23 | 97.59 | 92,635 | +2.84(+3.00%) |
Jun 18, 2018 | 93.73 | 94.84 | 93.00 | 94.75 | 92,091 | +0.89(+0.95%) |
Jun 15, 2018 | 94.90 | 93.59 | 93.86 | 123,256 | -0.88(-0.93%) | |
Jun 14, 2018 | 93.78 | 94.84 | 92.87 | 94.73 | 67,284 | +1.09(+1.17%) |
Jun 13, 2018 | 94.91 | 95.27 | 91.94 | 93.64 | 167,025 | -0.95(-1.01%) |
Jun 12, 2018 | 95.58 | 96.31 | 94.50 | 94.59 | 90,991 | -0.95(-0.99%) |
Jun 11, 2018 | 95.94 | 96.86 | 95.09 | 95.54 | 195,377 | -0.22(-0.22%) |
Jun 08, 2018 | 95.15 | 96.30 | 94.96 | 95.76 | 124,768 | +0.47(+0.50%) |
Jun 07, 2018 | 96.49 | 96.52 | 94.99 | 95.28 | 61,907 | -1.17(-1.21%) |
Jun 06, 2018 | 95.90 | 96.55 | 94.84 | 96.45 | 64,802 | +0.96(+1.01%) |
Jun 05, 2018 | 94.60 | 96.19 | 94.28 | 95.49 | 107,849 | +0.79(+0.84%) |
Jun 04, 2018 | 94.39 | 94.96 | 92.87 | 94.70 | 102,893 | +0.83(+0.89%) |