Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.87 | 80.87 | 80.87 | 0 | -0.19(-0.23%) | |
Aug 30, 2018 | 80.86 | 81.48 | 80.86 | 81.06 | 168 | -1.52(-1.84%) |
Aug 29, 2018 | 80.30 | 82.58 | 80.30 | 82.58 | 198 | +0.57(+0.69%) |
Aug 28, 2018 | 81.63 | 82.73 | 80.87 | 82.01 | 238 | +1.33(+1.65%) |
Aug 27, 2018 | 82.01 | 83.15 | 79.92 | 80.68 | 916 | -0.76(-0.93%) |
Aug 24, 2018 | 85.23 | 85.42 | 80.49 | 81.44 | 616 | -3.51(-4.13%) |
Aug 23, 2018 | 89.03 | 89.03 | 82.96 | 84.95 | 478 | -5.41(-5.99%) |
Aug 22, 2018 | 92.07 | 92.07 | 90.17 | 90.36 | 166 | +1.52(+1.71%) |
Aug 21, 2018 | 88.84 | 88.84 | 3 | +0.00(+0.00%) | ||
Aug 20, 2018 | 90.36 | 91.12 | 88.37 | 88.84 | 6,663 | -2.09(-2.30%) |
Aug 17, 2018 | 90.17 | 92.64 | 89.22 | 90.93 | 152 | -0.19(-0.21%) |
Aug 16, 2018 | 89.22 | 93.02 | 86.85 | 91.12 | 2,336 | +1.90(+2.13%) |
Aug 15, 2018 | 86.56 | 96.62 | 84.47 | 89.22 | 3,360 | +0.76(+0.86%) |
Aug 14, 2018 | 97.00 | 97.00 | 88.10 | 88.46 | 620 | -9.87(-10.04%) |
Aug 13, 2018 | 95.29 | 98.90 | 94.16 | 98.33 | 755 | -0.76(-0.77%) |
Aug 10, 2018 | 96.81 | 99.66 | 93.78 | 99.09 | 2,265 | +3.42(+3.57%) |
Aug 09, 2018 | 90.93 | 96.81 | 90.93 | 95.67 | 1,208 | +4.37(+4.78%) |
Aug 08, 2018 | 82.96 | 92.26 | 82.58 | 91.31 | 2,411 | +8.73(+10.57%) |
Aug 07, 2018 | 84.66 | 85.42 | 82.58 | 82.58 | 706 | -1.90(-2.25%) |
Aug 06, 2018 | 92.07 | 92.07 | 84.47 | 84.47 | 2,105 | -8.54(-9.18%) |
Aug 03, 2018 | 91.12 | 93.02 | 86.56 | 93.02 | 2,275 | +1.33(+1.45%) |
Aug 02, 2018 | 93.02 | 93.02 | 90.74 | 91.69 | 1,223 | -1.33(-1.43%) |
Aug 01, 2018 | 93.02 | 93.02 | 91.89 | 93.02 | 1,272 | +0.00(+0.00%) |
Jul 31, 2018 | 90.55 | 93.02 | 89.98 | 93.02 | 1,006 | +3.61(+4.03%) |
Jul 30, 2018 | 91.50 | 91.50 | 89.22 | 89.41 | 141 | +0.00(+0.00%) |
Jul 27, 2018 | 92.07 | 92.07 | 89.41 | 89.41 | 126 | -2.66(-2.89%) |
Jul 26, 2018 | 93.21 | 93.21 | 92.07 | 92.07 | 369 | -2.09(-2.22%) |
Jul 25, 2018 | 94.35 | 94.92 | 93.02 | 94.16 | 2,945 | -0.76(-0.80%) |
Jul 24, 2018 | 91.88 | 95.48 | 91.88 | 94.92 | 2,534 | +3.99(+4.38%) |
Jul 23, 2018 | 90.74 | 90.93 | 90.74 | 90.93 | 52 | -1.52(-1.64%) |
Jul 20, 2018 | 94.25 | 94.25 | 91.12 | 92.45 | 191 | -1.52(-1.62%) |
Jul 19, 2018 | 93.78 | 95.11 | 93.31 | 93.97 | 354 | -0.95(-1.00%) |
Jul 18, 2018 | 95.11 | 95.48 | 92.83 | 94.92 | 433 | +0.00(+0.00%) |
Jul 17, 2018 | 93.78 | 95.86 | 93.59 | 94.92 | 135 | +0.57(+0.60%) |
Jul 16, 2018 | 94.92 | 95.29 | 92.64 | 94.35 | 456 | -0.57(-0.60%) |
Jul 13, 2018 | 92.43 | 94.92 | 92.43 | 94.92 | 170 | +2.85(+3.09%) |
Jul 12, 2018 | 88.65 | 92.97 | 88.65 | 92.07 | 426 | +1.71(+1.89%) |
Jul 11, 2018 | 89.98 | 91.50 | 89.03 | 90.36 | 265 | +0.00(+0.00%) |
Jul 10, 2018 | 91.12 | 91.87 | 90.17 | 90.36 | 464 | -0.76(-0.83%) |
Jul 09, 2018 | 95.86 | 96.56 | 92.45 | 91.12 | 2,380 | -6.64(-6.80%) |
Jul 06, 2018 | 98.71 | 98.71 | 95.29 | 97.76 | 1,301 | -0.95(-0.96%) |
Jul 05, 2018 | 100.42 | 100.80 | 96.24 | 98.71 | 1,168 | -2.28(-2.26%) |
Jul 03, 2018 | 100.99 | 100.99 | 100.99 | 0 | -0.57(-0.56%) | |
Jul 02, 2018 | 109.15 | 109.15 | 100.23 | 101.56 | 1,619 | -1.33(-1.29%) |
Jun 29, 2018 | 99.47 | 102.89 | 98.33 | 102.89 | 756 | -0.38(-0.37%) |
Jun 28, 2018 | 101.13 | 103.27 | 99.09 | 103.27 | 670 | +1.71(+1.68%) |
Jun 27, 2018 | 102.70 | 102.70 | 100.23 | 101.56 | 449 | -0.95(-0.93%) |
Jun 26, 2018 | 102.51 | 103.73 | 101.56 | 102.51 | 2,943 | -0.19(-0.19%) |
Jun 25, 2018 | 109.53 | 109.53 | 101.75 | 102.70 | 1,246 | -7.02(-6.40%) |
Jun 22, 2018 | 110.86 | 111.05 | 109.15 | 109.72 | 791 | -1.14(-1.03%) |
Jun 21, 2018 | 108.96 | 110.86 | 106.31 | 110.86 | 2,375 | +2.09(+1.92%) |
Jun 20, 2018 | 110.48 | 110.48 | 107.06 | 108.77 | 1,571 | -1.14(-1.04%) |
Jun 19, 2018 | 113.52 | 113.71 | 107.82 | 109.91 | 1,418 | -3.99(-3.50%) |
Jun 18, 2018 | 113.71 | 113.90 | 112.38 | 113.90 | 1,333 | +0.00(+0.00%) |
Jun 15, 2018 | 114.64 | 113.71 | 113.90 | 5,608 | +0.19(+0.17%) | |
Jun 14, 2018 | 113.14 | 116.08 | 112.81 | 113.71 | 2,114 | +0.76(+0.67%) |
Jun 13, 2018 | 117.69 | 117.84 | 112.57 | 112.95 | 3,895 | -4.94(-4.19%) |
Jun 12, 2018 | 112.95 | 131.93 | 112.00 | 117.89 | 2,846 | +4.94(+4.37%) |
Jun 11, 2018 | 113.33 | 114.66 | 111.81 | 112.95 | 1,152 | -0.95(-0.83%) |
Jun 08, 2018 | 115.04 | 118.64 | 113.90 | 113.90 | 11,779 | -2.28(-1.96%) |
Jun 07, 2018 | 118.83 | 120.54 | 115.99 | 116.18 | 1,433 | -3.61(-3.01%) |
Jun 06, 2018 | 121.49 | 119.78 | 282 | +2.47(+2.10%) | ||
Jun 05, 2018 | 122.63 | 124.32 | 116.94 | 117.31 | 897 | -5.89(-4.78%) |
Jun 04, 2018 | 129.09 | 129.84 | 122.06 | 123.20 | 1,231 | -6.64(-5.12%) |