Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 95.05 | 95.05 | 95.05 | 0 | +0.95(+1.01%) | |
Aug 30, 2018 | 94.61 | 95.01 | 93.69 | 94.10 | 3,454,302 | -0.61(-0.64%) |
Aug 29, 2018 | 95.10 | 95.55 | 94.64 | 94.71 | 2,339,521 | -0.16(-0.16%) |
Aug 28, 2018 | 95.19 | 95.80 | 94.66 | 94.87 | 1,479,836 | +0.07(+0.07%) |
Aug 27, 2018 | 95.98 | 96.21 | 94.54 | 94.80 | 1,623,774 | -0.91(-0.95%) |
Aug 24, 2018 | 95.49 | 96.13 | 95.13 | 95.71 | 1,457,030 | +0.12(+0.13%) |
Aug 23, 2018 | 95.20 | 95.92 | 94.65 | 95.59 | 1,361,078 | +0.21(+0.22%) |
Aug 22, 2018 | 96.21 | 96.21 | 95.20 | 95.38 | 1,559,759 | -0.82(-0.86%) |
Aug 21, 2018 | 96.97 | 97.08 | 95.40 | 96.21 | 2,644,767 | -0.96(-0.99%) |
Aug 20, 2018 | 98.53 | 99.12 | 96.97 | 97.17 | 2,687,805 | -1.19(-1.21%) |
Aug 17, 2018 | 97.12 | 98.52 | 96.97 | 98.36 | 4,168,831 | +1.07(+1.10%) |
Aug 16, 2018 | 96.46 | 97.61 | 95.40 | 97.29 | 4,431,061 | +1.48(+1.55%) |
Aug 15, 2018 | 91.13 | 96.03 | 90.84 | 95.81 | 7,315,153 | +4.39(+4.80%) |
Aug 14, 2018 | 91.41 | 91.99 | 91.11 | 91.43 | 1,796,832 | +0.08(+0.09%) |
Aug 13, 2018 | 90.93 | 91.69 | 89.83 | 91.34 | 3,870,658 | +0.77(+0.85%) |
Aug 10, 2018 | 91.19 | 91.81 | 90.40 | 90.57 | 2,884,038 | -0.92(-1.01%) |
Aug 09, 2018 | 92.10 | 92.59 | 91.44 | 91.49 | 1,947,156 | -0.76(-0.82%) |
Aug 08, 2018 | 93.52 | 93.73 | 92.22 | 92.25 | 2,070,319 | -1.54(-1.64%) |
Aug 07, 2018 | 95.44 | 95.51 | 93.49 | 93.79 | 2,107,296 | -2.14(-2.23%) |
Aug 06, 2018 | 95.49 | 96.64 | 95.35 | 95.93 | 2,625,571 | -0.08(-0.09%) |
Aug 03, 2018 | 95.02 | 98.30 | 95.02 | 96.01 | 3,946,879 | +1.09(+1.15%) |
Aug 02, 2018 | 92.50 | 94.97 | 92.46 | 94.92 | 3,500,820 | +2.49(+2.70%) |
Aug 01, 2018 | 93.33 | 93.33 | 91.62 | 92.42 | 5,207,611 | -1.25(-1.33%) |
Jul 31, 2018 | 88.95 | 94.36 | 88.95 | 93.67 | 8,142,692 | +4.81(+5.42%) |
Jul 30, 2018 | 88.35 | 89.17 | 88.15 | 88.86 | 2,551,927 | -0.02(-0.03%) |
Jul 27, 2018 | 88.50 | 89.83 | 88.05 | 88.88 | 2,682,750 | -0.02(-0.02%) |
Jul 26, 2018 | 87.81 | 89.43 | 87.58 | 88.90 | 2,892,257 | +1.40(+1.60%) |
Jul 25, 2018 | 87.26 | 87.89 | 86.78 | 87.50 | 3,046,602 | +0.16(+0.19%) |
Jul 24, 2018 | 84.93 | 87.37 | 84.74 | 87.34 | 5,123,659 | +0.59(+0.68%) |
Jul 23, 2018 | 86.22 | 86.80 | 85.44 | 86.75 | 4,540,969 | +0.63(+0.73%) |
Jul 20, 2018 | 85.12 | 86.63 | 84.91 | 86.12 | 2,577,692 | +0.93(+1.09%) |
Jul 19, 2018 | 84.74 | 85.60 | 84.04 | 85.19 | 5,606,024 | -0.29(-0.34%) |
Jul 18, 2018 | 87.12 | 87.12 | 85.40 | 85.48 | 2,538,905 | -2.11(-2.41%) |
Jul 17, 2018 | 86.73 | 87.68 | 86.69 | 87.59 | 2,029,743 | +0.88(+1.02%) |
Jul 16, 2018 | 86.94 | 87.16 | 86.06 | 86.71 | 2,028,849 | -0.18(-0.21%) |
Jul 13, 2018 | 86.33 | 87.78 | 86.17 | 86.89 | 2,366,955 | +0.40(+0.47%) |
Jul 12, 2018 | 86.75 | 87.03 | 86.06 | 86.49 | 2,459,304 | +0.01(+0.01%) |
Jul 11, 2018 | 86.25 | 86.86 | 85.97 | 86.48 | 2,302,942 | +0.30(+0.34%) |
Jul 10, 2018 | 86.51 | 86.59 | 84.88 | 86.19 | 3,620,864 | -0.32(-0.37%) |
Jul 09, 2018 | 87.44 | 87.86 | 86.39 | 86.51 | 2,124,178 | -1.40(-1.59%) |
Jul 06, 2018 | 87.93 | 88.51 | 87.55 | 87.91 | 2,420,003 | +0.07(+0.08%) |
Jul 05, 2018 | 86.59 | 87.92 | 86.34 | 87.84 | 3,234,788 | +1.79(+2.07%) |
Jul 03, 2018 | 86.05 | 86.05 | 86.05 | 0 | -0.30(-0.35%) | |
Jul 02, 2018 | 86.18 | 86.70 | 85.72 | 86.36 | 2,009,535 | -0.30(-0.35%) |
Jun 29, 2018 | 85.95 | 87.31 | 85.50 | 86.66 | 2,485,119 | +0.67(+0.77%) |
Jun 28, 2018 | 85.06 | 86.34 | 84.89 | 86.00 | 2,647,544 | +0.93(+1.09%) |
Jun 27, 2018 | 84.79 | 85.82 | 83.79 | 85.07 | 2,719,430 | +0.07(+0.08%) |
Jun 26, 2018 | 85.47 | 85.66 | 83.73 | 85.00 | 2,513,885 | -0.46(-0.54%) |
Jun 25, 2018 | 82.88 | 85.66 | 82.88 | 85.46 | 3,081,689 | +2.39(+2.88%) |
Jun 22, 2018 | 82.35 | 83.92 | 82.27 | 83.07 | 2,780,106 | +0.68(+0.83%) |
Jun 21, 2018 | 82.67 | 83.55 | 81.74 | 82.39 | 3,547,185 | -1.24(-1.49%) |
Jun 20, 2018 | 84.01 | 84.19 | 83.15 | 83.63 | 2,172,397 | -0.57(-0.67%) |
Jun 19, 2018 | 82.75 | 84.61 | 82.59 | 84.20 | 2,704,928 | +1.32(+1.59%) |
Jun 18, 2018 | 84.61 | 84.89 | 82.43 | 82.88 | 2,701,491 | -2.22(-2.61%) |
Jun 15, 2018 | 85.25 | 83.95 | 85.10 | 4,192,000 | +1.15(+1.37%) | |
Jun 14, 2018 | 84.54 | 84.72 | 83.58 | 83.95 | 2,895,268 | -0.70(-0.83%) |
Jun 13, 2018 | 85.45 | 85.63 | 84.54 | 84.65 | 2,360,861 | -0.53(-0.62%) |
Jun 12, 2018 | 85.36 | 85.50 | 84.15 | 85.17 | 2,409,971 | -0.09(-0.11%) |
Jun 11, 2018 | 84.88 | 85.60 | 84.78 | 85.26 | 2,702,915 | +0.30(+0.36%) |
Jun 08, 2018 | 83.72 | 85.08 | 83.65 | 84.96 | 2,186,891 | +1.19(+1.42%) |
Jun 07, 2018 | 82.13 | 84.43 | 81.97 | 83.77 | 3,784,246 | +1.70(+2.08%) |
Jun 06, 2018 | 82.37 | 82.06 | 2,510,431 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.92 | 82.92 | 81.80 | 82.11 | 1,750,132 | -0.44(-0.53%) |
Jun 04, 2018 | 82.32 | 82.86 | 82.27 | 82.55 | 1,747,942 | +0.39(+0.48%) |