Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 92.26 | 92.26 | 92.26 | 0 | +1.10(+1.21%) | |
Aug 30, 2018 | 92.88 | 93.17 | 89.91 | 91.16 | 43,310 | -1.71(-1.84%) |
Aug 29, 2018 | 93.18 | 94.04 | 92.68 | 92.87 | 22,537 | -0.14(-0.15%) |
Aug 28, 2018 | 92.95 | 93.56 | 91.60 | 93.01 | 27,995 | +0.25(+0.27%) |
Aug 27, 2018 | 95.09 | 95.09 | 92.36 | 92.75 | 25,604 | -2.02(-2.13%) |
Aug 24, 2018 | 94.81 | 95.48 | 94.57 | 94.77 | 43,054 | -0.28(-0.29%) |
Aug 23, 2018 | 93.38 | 95.21 | 93.08 | 95.05 | 77,335 | +1.39(+1.48%) |
Aug 22, 2018 | 94.76 | 95.13 | 93.51 | 93.66 | 30,938 | -1.62(-1.70%) |
Aug 21, 2018 | 95.95 | 96.33 | 94.70 | 95.29 | 46,268 | -0.35(-0.37%) |
Aug 20, 2018 | 93.48 | 96.10 | 93.48 | 95.64 | 34,100 | +1.88(+2.00%) |
Aug 17, 2018 | 93.49 | 94.98 | 92.80 | 93.76 | 46,833 | -0.23(-0.24%) |
Aug 16, 2018 | 92.10 | 95.03 | 92.04 | 93.99 | 45,189 | +2.90(+3.18%) |
Aug 15, 2018 | 92.31 | 92.52 | 90.89 | 91.09 | 65,277 | -1.64(-1.77%) |
Aug 14, 2018 | 91.83 | 93.57 | 91.83 | 92.73 | 58,524 | +0.65(+0.70%) |
Aug 13, 2018 | 93.15 | 94.03 | 91.95 | 92.08 | 71,851 | -1.27(-1.36%) |
Aug 10, 2018 | 92.68 | 96.87 | 90.82 | 93.35 | 90,918 | -5.11(-5.19%) |
Aug 09, 2018 | 97.63 | 99.52 | 96.78 | 98.46 | 45,283 | -0.83(-0.84%) |
Aug 08, 2018 | 100.47 | 100.64 | 98.14 | 99.29 | 63,363 | -0.81(-0.81%) |
Aug 07, 2018 | 101.30 | 101.46 | 99.79 | 100.10 | 19,316 | -0.59(-0.59%) |
Aug 06, 2018 | 100.47 | 101.73 | 99.93 | 100.69 | 36,011 | -0.14(-0.14%) |
Aug 03, 2018 | 99.64 | 101.53 | 99.64 | 100.83 | 26,451 | -0.11(-0.10%) |
Aug 02, 2018 | 100.37 | 102.67 | 100.26 | 100.94 | 51,572 | +0.52(+0.51%) |
Aug 01, 2018 | 98.14 | 101.17 | 97.81 | 100.42 | 106,970 | +2.38(+2.43%) |
Jul 31, 2018 | 98.75 | 99.17 | 97.14 | 98.04 | 89,393 | -0.28(-0.28%) |
Jul 30, 2018 | 99.36 | 99.96 | 97.68 | 98.32 | 44,847 | -1.11(-1.12%) |
Jul 27, 2018 | 100.48 | 101.56 | 98.95 | 99.43 | 29,313 | -1.43(-1.42%) |
Jul 26, 2018 | 101.14 | 98.67 | 100.86 | 47,103 | +1.15(+1.16%) | |
Jul 25, 2018 | 98.62 | 99.98 | 98.40 | 99.71 | 47,868 | +0.90(+0.91%) |
Jul 24, 2018 | 99.65 | 100.05 | 98.61 | 98.81 | 16,623 | -0.61(-0.61%) |
Jul 23, 2018 | 99.05 | 99.84 | 97.74 | 99.42 | 59,301 | +0.79(+0.80%) |
Jul 20, 2018 | 99.72 | 99.72 | 98.41 | 98.63 | 17,376 | -0.72(-0.72%) |
Jul 19, 2018 | 99.77 | 99.77 | 98.85 | 99.35 | 32,960 | -0.52(-0.52%) |
Jul 18, 2018 | 100.12 | 100.42 | 99.35 | 99.87 | 22,454 | -0.12(-0.12%) |
Jul 17, 2018 | 100.33 | 101.08 | 99.92 | 99.99 | 65,376 | -0.17(-0.17%) |
Jul 16, 2018 | 100.87 | 101.80 | 99.46 | 100.16 | 41,818 | -0.91(-0.90%) |
Jul 13, 2018 | 101.08 | 101.97 | 100.31 | 101.07 | 26,967 | -0.31(-0.31%) |
Jul 12, 2018 | 101.42 | 102.31 | 100.69 | 101.38 | 20,984 | +0.33(+0.33%) |
Jul 11, 2018 | 100.65 | 102.84 | 100.65 | 101.05 | 41,655 | -0.25(-0.25%) |
Jul 10, 2018 | 101.23 | 101.30 | 100.60 | 101.30 | 36,107 | +0.20(+0.20%) |
Jul 09, 2018 | 100.43 | 101.84 | 100.21 | 101.10 | 46,383 | +0.85(+0.84%) |
Jul 06, 2018 | 100.05 | 100.93 | 100.05 | 100.26 | 59,802 | -0.13(-0.13%) |
Jul 05, 2018 | 100.28 | 100.82 | 99.69 | 100.39 | 30,273 | -0.02(-0.02%) |
Jul 03, 2018 | 100.40 | 100.40 | 100.40 | 0 | +0.79(+0.80%) | |
Jul 02, 2018 | 100.09 | 101.34 | 99.06 | 99.61 | 44,069 | -1.42(-1.41%) |
Jun 29, 2018 | 100.64 | 101.16 | 99.56 | 101.03 | 29,096 | +0.39(+0.39%) |
Jun 28, 2018 | 100.40 | 100.93 | 99.35 | 100.64 | 52,656 | +0.46(+0.46%) |
Jun 27, 2018 | 101.14 | 102.00 | 100.07 | 100.18 | 31,915 | -1.29(-1.27%) |
Jun 26, 2018 | 101.83 | 102.25 | 101.07 | 101.47 | 32,539 | -0.25(-0.24%) |
Jun 25, 2018 | 101.95 | 102.76 | 100.89 | 101.71 | 54,586 | -0.90(-0.88%) |
Jun 22, 2018 | 103.95 | 103.95 | 102.48 | 102.61 | 54,823 | -1.19(-1.14%) |
Jun 21, 2018 | 104.16 | 104.80 | 103.53 | 103.80 | 38,543 | -0.86(-0.83%) |
Jun 20, 2018 | 104.15 | 105.03 | 103.31 | 104.67 | 50,178 | +0.52(+0.49%) |
Jun 19, 2018 | 104.22 | 104.78 | 102.72 | 104.15 | 27,575 | -0.56(-0.53%) |
Jun 18, 2018 | 104.36 | 105.53 | 104.08 | 104.71 | 101,187 | -0.12(-0.12%) |
Jun 15, 2018 | 105.71 | 104.34 | 104.83 | 87,200 | +0.49(+0.47%) | |
Jun 14, 2018 | 103.92 | 104.70 | 103.38 | 104.34 | 44,492 | +0.18(+0.18%) |
Jun 13, 2018 | 104.77 | 104.77 | 103.85 | 104.16 | 49,548 | -0.31(-0.29%) |
Jun 12, 2018 | 104.06 | 105.21 | 103.97 | 104.47 | 50,402 | +0.17(+0.17%) |
Jun 11, 2018 | 105.01 | 105.09 | 103.98 | 104.29 | 74,348 | -0.33(-0.32%) |
Jun 08, 2018 | 104.99 | 105.23 | 103.24 | 104.62 | 93,710 | -0.33(-0.32%) |
Jun 07, 2018 | 105.66 | 105.66 | 104.56 | 104.95 | 38,882 | -0.36(-0.34%) |
Jun 06, 2018 | 105.58 | 104.48 | 105.31 | 56,400 | +0.16(+0.15%) | |
Jun 05, 2018 | 104.91 | 105.87 | 103.78 | 105.16 | 53,437 | +0.69(+0.66%) |
Jun 04, 2018 | 104.05 | 104.78 | 103.58 | 104.47 | 43,843 | +0.49(+0.47%) |