Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 98.26 | 98.26 | 98.26 | 0 | -0.13(-0.14%) | |
Aug 30, 2018 | 98.36 | 98.92 | 98.09 | 98.39 | 528,312 | -0.64(-0.65%) |
Aug 29, 2018 | 99.04 | 99.65 | 98.71 | 99.03 | 416,610 | +0.25(+0.25%) |
Aug 28, 2018 | 98.66 | 98.92 | 98.19 | 98.78 | 595,050 | +0.16(+0.16%) |
Aug 27, 2018 | 99.03 | 99.03 | 98.24 | 98.62 | 800,722 | -0.11(-0.11%) |
Aug 24, 2018 | 99.25 | 99.32 | 98.43 | 98.73 | 704,266 | -0.26(-0.26%) |
Aug 23, 2018 | 98.87 | 99.59 | 98.61 | 98.99 | 629,934 | +0.08(+0.08%) |
Aug 22, 2018 | 98.71 | 99.12 | 98.58 | 98.91 | 827,747 | +0.07(+0.07%) |
Aug 21, 2018 | 99.20 | 99.76 | 98.77 | 98.84 | 899,852 | -0.63(-0.64%) |
Aug 20, 2018 | 99.60 | 100.37 | 99.32 | 99.47 | 656,103 | -0.09(-0.09%) |
Aug 17, 2018 | 97.85 | 100.40 | 97.66 | 99.56 | 2,512,279 | +1.70(+1.73%) |
Aug 16, 2018 | 97.37 | 98.12 | 97.10 | 97.86 | 829,055 | +1.05(+1.08%) |
Aug 15, 2018 | 96.71 | 97.09 | 96.16 | 96.82 | 671,882 | -0.25(-0.26%) |
Aug 14, 2018 | 96.70 | 97.46 | 96.59 | 97.07 | 499,929 | +0.21(+0.21%) |
Aug 13, 2018 | 96.89 | 97.29 | 96.56 | 96.86 | 459,258 | -0.10(-0.10%) |
Aug 10, 2018 | 96.56 | 97.35 | 96.56 | 96.96 | 711,989 | +0.12(+0.12%) |
Aug 09, 2018 | 96.85 | 97.32 | 96.49 | 96.85 | 814,938 | +0.29(+0.31%) |
Aug 08, 2018 | 97.30 | 97.51 | 96.02 | 96.55 | 925,519 | -0.69(-0.71%) |
Aug 07, 2018 | 97.02 | 97.27 | 96.71 | 97.24 | 878,307 | +0.41(+0.42%) |
Aug 06, 2018 | 96.94 | 97.35 | 96.63 | 96.83 | 798,281 | -0.41(-0.42%) |
Aug 03, 2018 | 96.89 | 97.38 | 96.36 | 97.24 | 674,157 | +0.29(+0.29%) |
Aug 02, 2018 | 95.44 | 97.10 | 95.15 | 96.95 | 709,059 | +1.41(+1.48%) |
Aug 01, 2018 | 96.40 | 96.69 | 95.46 | 95.54 | 615,829 | -0.70(-0.72%) |
Jul 31, 2018 | 95.75 | 96.44 | 95.40 | 96.24 | 731,651 | +0.63(+0.65%) |
Jul 30, 2018 | 95.34 | 95.95 | 94.79 | 95.61 | 1,185,364 | +0.27(+0.28%) |
Jul 27, 2018 | 95.66 | 96.52 | 95.13 | 95.34 | 1,232,802 | -0.55(-0.58%) |
Jul 26, 2018 | 96.18 | 97.54 | 95.65 | 95.90 | 1,240,337 | -0.29(-0.30%) |
Jul 25, 2018 | 94.48 | 96.43 | 93.32 | 96.18 | 2,707,621 | +2.00(+2.12%) |
Jul 24, 2018 | 94.53 | 97.13 | 93.81 | 94.18 | 3,215,149 | -8.46(-8.24%) |
Jul 23, 2018 | 102.51 | 103.31 | 100.99 | 102.64 | 918,283 | +0.38(+0.38%) |
Jul 20, 2018 | 102.24 | 103.16 | 102.22 | 102.26 | 782,479 | -0.47(-0.46%) |
Jul 19, 2018 | 101.21 | 102.82 | 101.03 | 102.73 | 670,323 | +1.30(+1.29%) |
Jul 18, 2018 | 101.72 | 102.26 | 101.01 | 101.43 | 764,903 | -0.47(-0.47%) |
Jul 17, 2018 | 102.04 | 102.50 | 101.63 | 101.90 | 608,342 | -0.28(-0.28%) |
Jul 16, 2018 | 102.80 | 102.89 | 101.91 | 102.19 | 592,236 | -0.51(-0.50%) |
Jul 13, 2018 | 101.69 | 103.13 | 101.69 | 102.70 | 757,230 | +0.94(+0.92%) |
Jul 12, 2018 | 102.01 | 102.20 | 101.48 | 101.76 | 918,002 | +0.29(+0.28%) |
Jul 11, 2018 | 101.47 | 1,181,046 | +0.53(+0.52%) | |||
Jul 10, 2018 | 100.13 | 101.47 | 99.88 | 100.95 | 1,415,042 | +1.98(+2.00%) |
Jul 09, 2018 | 98.91 | 99.34 | 98.40 | 98.96 | 746,028 | +0.25(+0.25%) |
Jul 06, 2018 | 98.53 | 98.95 | 97.84 | 98.71 | 505,967 | +0.16(+0.16%) |
Jul 05, 2018 | 98.40 | 98.70 | 97.51 | 98.55 | 824,463 | +0.67(+0.68%) |
Jul 03, 2018 | 97.89 | 97.89 | 97.89 | 0 | -0.13(-0.14%) | |
Jul 02, 2018 | 97.49 | 98.09 | 96.70 | 98.02 | 689,757 | +0.24(+0.25%) |
Jun 29, 2018 | 97.83 | 99.03 | 97.54 | 97.78 | 869,155 | -0.25(-0.25%) |
Jun 28, 2018 | 97.66 | 98.42 | 96.11 | 98.03 | 934,256 | -0.12(-0.13%) |
Jun 27, 2018 | 97.44 | 98.57 | 95.57 | 98.15 | 2,225,358 | -1.50(-1.51%) |
Jun 26, 2018 | 100.62 | 100.80 | 99.35 | 99.66 | 1,573,772 | -0.97(-0.96%) |
Jun 25, 2018 | 101.63 | 103.60 | 100.07 | 100.62 | 1,851,615 | +0.98(+0.98%) |
Jun 22, 2018 | 99.33 | 99.88 | 98.86 | 99.65 | 1,238,529 | +0.76(+0.77%) |
Jun 21, 2018 | 98.41 | 99.05 | 97.90 | 98.88 | 775,486 | +0.41(+0.42%) |
Jun 20, 2018 | 98.33 | 98.52 | 97.26 | 98.47 | 647,487 | +0.04(+0.05%) |
Jun 19, 2018 | 97.83 | 98.53 | 97.43 | 98.43 | 711,317 | +0.28(+0.29%) |
Jun 18, 2018 | 98.22 | 98.50 | 97.70 | 98.14 | 559,557 | -0.85(-0.86%) |
Jun 15, 2018 | 99.07 | 97.81 | 99.00 | 1,523,469 | +0.33(+0.33%) | |
Jun 14, 2018 | 98.72 | 99.09 | 98.16 | 98.67 | 864,054 | +0.24(+0.24%) |
Jun 13, 2018 | 99.17 | 99.18 | 98.29 | 98.43 | 584,279 | -0.30(-0.31%) |
Jun 12, 2018 | 99.14 | 99.25 | 98.37 | 98.73 | 931,192 | -0.57(-0.57%) |
Jun 11, 2018 | 97.48 | 99.88 | 96.82 | 99.30 | 1,863,311 | +1.72(+1.76%) |
Jun 08, 2018 | 97.03 | 98.23 | 96.59 | 97.58 | 1,458,308 | +1.89(+1.97%) |
Jun 07, 2018 | 96.41 | 96.49 | 95.47 | 95.70 | 526,306 | -0.35(-0.36%) |
Jun 06, 2018 | 96.06 | 96.04 | 601,882 | +1.13(+1.19%) | ||
Jun 05, 2018 | 95.18 | 95.59 | 94.33 | 94.91 | 632,282 | -0.52(-0.54%) |
Jun 04, 2018 | 96.04 | 96.40 | 95.39 | 95.43 | 815,260 | -0.58(-0.60%) |