Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 84.95 | 84.95 | 84.95 | 0 | -3.10(-3.52%) | |
Aug 30, 2018 | 89.05 | 89.50 | 87.17 | 88.05 | 182,295 | -0.95(-1.07%) |
Aug 29, 2018 | 86.05 | 89.65 | 85.75 | 89.00 | 337,878 | +3.05(+3.55%) |
Aug 28, 2018 | 90.10 | 90.25 | 83.85 | 85.95 | 352,548 | -3.65(-4.07%) |
Aug 27, 2018 | 97.45 | 98.48 | 87.10 | 89.60 | 920,848 | +4.65(+5.47%) |
Aug 24, 2018 | 81.95 | 85.45 | 81.50 | 84.95 | 370,500 | +3.00(+3.66%) |
Aug 23, 2018 | 84.95 | 84.95 | 81.20 | 81.95 | 148,300 | -2.90(-3.42%) |
Aug 22, 2018 | 86.30 | 86.76 | 84.50 | 84.85 | 85,812 | -1.75(-2.02%) |
Aug 21, 2018 | 83.55 | 86.95 | 83.55 | 86.60 | 107,660 | +3.10(+3.71%) |
Aug 20, 2018 | 83.55 | 84.20 | 83.05 | 83.50 | 83,361 | +0.15(+0.18%) |
Aug 17, 2018 | 82.15 | 83.67 | 82.00 | 83.35 | 86,600 | +0.80(+0.97%) |
Aug 16, 2018 | 81.95 | 83.35 | 81.90 | 82.55 | 101,381 | +1.10(+1.35%) |
Aug 15, 2018 | 83.10 | 83.12 | 81.15 | 81.45 | 78,262 | -1.95(-2.34%) |
Aug 14, 2018 | 81.95 | 84.10 | 81.25 | 83.40 | 173,148 | +1.80(+2.21%) |
Aug 13, 2018 | 84.15 | 84.15 | 81.40 | 81.60 | 130,076 | -2.50(-2.97%) |
Aug 10, 2018 | 85.10 | 85.70 | 84.05 | 84.10 | 91,400 | -1.55(-1.81%) |
Aug 09, 2018 | 85.10 | 87.15 | 85.10 | 85.65 | 52,988 | +0.70(+0.82%) |
Aug 08, 2018 | 85.35 | 85.55 | 84.00 | 84.95 | 57,160 | -0.45(-0.53%) |
Aug 07, 2018 | 85.25 | 85.75 | 84.50 | 85.40 | 89,836 | +0.60(+0.71%) |
Aug 06, 2018 | 86.95 | 86.95 | 84.00 | 84.80 | 146,162 | -1.70(-1.97%) |
Aug 03, 2018 | 83.50 | 86.85 | 83.50 | 86.50 | 161,100 | +2.95(+3.53%) |
Aug 02, 2018 | 83.00 | 84.42 | 82.80 | 83.55 | 70,801 | -0.05(-0.06%) |
Aug 01, 2018 | 83.50 | 83.85 | 82.10 | 83.60 | 150,530 | +0.15(+0.18%) |
Jul 31, 2018 | 83.15 | 83.97 | 82.35 | 83.45 | 169,832 | +0.25(+0.30%) |
Jul 30, 2018 | 82.45 | 84.50 | 81.70 | 83.20 | 143,671 | +1.10(+1.34%) |
Jul 27, 2018 | 84.65 | 85.00 | 82.00 | 82.10 | 156,000 | -2.70(-3.18%) |
Jul 26, 2018 | 85.40 | 81.45 | 84.80 | 201,980 | +2.70(+3.29%) | |
Jul 25, 2018 | 82.95 | 82.95 | 80.84 | 82.10 | 218,900 | -1.15(-1.38%) |
Jul 24, 2018 | 87.20 | 87.20 | 83.00 | 83.25 | 209,001 | -3.20(-3.70%) |
Jul 23, 2018 | 87.20 | 84.20 | 86.45 | 228,349 | +0.30(+0.35%) | |
Jul 20, 2018 | 87.90 | 87.90 | 85.90 | 86.15 | 180,301 | -1.45(-1.66%) |
Jul 19, 2018 | 87.55 | 89.10 | 86.70 | 87.60 | 240,158 | +0.10(+0.11%) |
Jul 18, 2018 | 86.10 | 87.60 | 85.90 | 87.50 | 154,624 | +1.20(+1.39%) |
Jul 17, 2018 | 84.30 | 86.75 | 84.30 | 86.30 | 189,020 | +2.10(+2.49%) |
Jul 16, 2018 | 91.20 | 91.20 | 83.15 | 84.20 | 472,821 | -7.50(-8.18%) |
Jul 13, 2018 | 92.00 | 93.25 | 90.95 | 91.70 | 163,996 | -0.45(-0.49%) |
Jul 12, 2018 | 91.70 | 92.40 | 89.85 | 92.15 | 152,476 | +1.35(+1.49%) |
Jul 11, 2018 | 91.75 | 92.65 | 90.65 | 90.80 | 119,964 | -1.55(-1.68%) |
Jul 10, 2018 | 94.30 | 94.60 | 92.25 | 92.35 | 256,922 | -1.55(-1.65%) |
Jul 09, 2018 | 93.30 | 94.47 | 92.95 | 93.90 | 144,907 | +0.60(+0.64%) |
Jul 06, 2018 | 91.05 | 93.85 | 89.60 | 93.30 | 186,470 | +2.25(+2.47%) |
Jul 05, 2018 | 90.85 | 91.20 | 88.80 | 91.05 | 114,556 | +0.65(+0.72%) |
Jul 03, 2018 | 90.40 | 90.40 | 90.40 | 0 | -2.55(-2.74%) | |
Jul 02, 2018 | 91.05 | 93.00 | 90.00 | 92.95 | 202,368 | +1.40(+1.53%) |
Jun 29, 2018 | 90.75 | 93.80 | 90.65 | 91.55 | 172,238 | +1.25(+1.38%) |
Jun 28, 2018 | 90.65 | 90.65 | 88.60 | 90.30 | 178,836 | -0.60(-0.66%) |
Jun 27, 2018 | 94.90 | 95.60 | 90.90 | 90.90 | 130,685 | -3.50(-3.71%) |
Jun 26, 2018 | 94.15 | 95.15 | 93.50 | 94.40 | 102,392 | +0.80(+0.85%) |
Jun 25, 2018 | 92.85 | 93.90 | 92.00 | 93.60 | 157,426 | -0.05(-0.05%) |
Jun 22, 2018 | 96.45 | 96.45 | 92.55 | 93.65 | 249,998 | -2.35(-2.45%) |
Jun 21, 2018 | 97.65 | 97.65 | 95.70 | 96.00 | 119,926 | -1.80(-1.84%) |
Jun 20, 2018 | 98.00 | 99.40 | 95.45 | 97.80 | 361,790 | +0.00(+0.00%) |
Jun 19, 2018 | 99.80 | 100.40 | 96.20 | 97.80 | 203,956 | -1.50(-1.51%) |
Jun 18, 2018 | 99.00 | 100.67 | 98.85 | 99.30 | 161,978 | -0.15(-0.15%) |
Jun 15, 2018 | 99.55 | 96.50 | 99.45 | 273,722 | +2.95(+3.06%) | |
Jun 14, 2018 | 99.95 | 100.85 | 95.65 | 96.50 | 380,043 | -3.40(-3.40%) |
Jun 13, 2018 | 103.65 | 103.80 | 99.85 | 99.90 | 277,067 | -3.95(-3.80%) |
Jun 12, 2018 | 102.60 | 104.40 | 101.35 | 103.85 | 193,155 | +0.70(+0.68%) |
Jun 11, 2018 | 103.55 | 103.75 | 102.70 | 103.15 | 123,120 | -0.35(-0.34%) |
Jun 08, 2018 | 99.95 | 103.60 | 99.95 | 103.50 | 142,434 | +3.20(+3.19%) |
Jun 07, 2018 | 102.80 | 103.90 | 100.10 | 100.30 | 143,406 | -2.05(-2.00%) |
Jun 06, 2018 | 101.10 | 102.50 | 100.65 | 102.35 | 180,838 | +0.70(+0.69%) |
Jun 05, 2018 | 102.65 | 104.25 | 101.40 | 101.65 | 326,687 | -2.45(-2.35%) |
Jun 04, 2018 | 103.40 | 104.45 | 101.80 | 104.10 | 219,923 | +1.40(+1.36%) |