Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 86.10 | 86.10 | 86.10 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 86.01 | 86.61 | 85.36 | 85.76 | 1,325,654 | -0.57(-0.67%) |
Aug 29, 2018 | 87.09 | 87.21 | 86.15 | 86.33 | 1,106,076 | -0.49(-0.57%) |
Aug 28, 2018 | 87.89 | 87.95 | 86.66 | 86.82 | 1,573,198 | -1.32(-1.49%) |
Aug 27, 2018 | 88.00 | 88.85 | 87.54 | 88.14 | 1,095,635 | +0.65(+0.74%) |
Aug 24, 2018 | 87.23 | 87.91 | 86.52 | 87.49 | 1,410,739 | +0.50(+0.57%) |
Aug 23, 2018 | 87.45 | 87.63 | 85.86 | 86.99 | 2,524,520 | -0.79(-0.90%) |
Aug 22, 2018 | 89.90 | 90.10 | 87.45 | 87.78 | 3,386,829 | -2.33(-2.59%) |
Aug 21, 2018 | 94.01 | 97.27 | 89.37 | 90.11 | 5,285,621 | -6.39(-6.62%) |
Aug 20, 2018 | 95.28 | 97.90 | 95.27 | 96.50 | 2,268,847 | +1.07(+1.12%) |
Aug 17, 2018 | 93.20 | 96.16 | 93.13 | 95.43 | 1,758,831 | +2.08(+2.23%) |
Aug 16, 2018 | 93.80 | 94.37 | 92.96 | 93.35 | 1,492,379 | +0.29(+0.31%) |
Aug 15, 2018 | 92.07 | 93.42 | 91.52 | 93.06 | 1,241,444 | +0.95(+1.03%) |
Aug 14, 2018 | 91.81 | 93.18 | 91.81 | 92.11 | 801,608 | +0.28(+0.31%) |
Aug 13, 2018 | 91.37 | 92.02 | 90.91 | 91.83 | 862,275 | +0.22(+0.24%) |
Aug 10, 2018 | 91.15 | 91.73 | 90.77 | 91.61 | 971,642 | +0.11(+0.12%) |
Aug 09, 2018 | 92.83 | 93.02 | 90.88 | 91.50 | 1,290,280 | -1.00(-1.08%) |
Aug 08, 2018 | 93.25 | 93.42 | 92.42 | 92.50 | 805,006 | -0.74(-0.80%) |
Aug 07, 2018 | 94.69 | 94.73 | 92.98 | 93.24 | 1,891,445 | -1.37(-1.45%) |
Aug 06, 2018 | 95.84 | 96.64 | 94.24 | 94.61 | 1,374,911 | -1.46(-1.52%) |
Aug 03, 2018 | 93.66 | 100.24 | 93.40 | 96.08 | 4,185,650 | +3.24(+3.49%) |
Aug 02, 2018 | 90.42 | 93.03 | 90.12 | 92.84 | 1,170,671 | +2.41(+2.67%) |
Aug 01, 2018 | 92.16 | 92.95 | 90.29 | 90.42 | 1,494,682 | -1.42(-1.55%) |
Jul 31, 2018 | 92.05 | 92.90 | 91.10 | 91.84 | 1,565,841 | +0.07(+0.07%) |
Jul 30, 2018 | 90.37 | 91.85 | 89.97 | 91.78 | 846,746 | +0.84(+0.93%) |
Jul 27, 2018 | 91.10 | 91.91 | 90.67 | 90.94 | 949,381 | -0.11(-0.12%) |
Jul 26, 2018 | 91.10 | 92.77 | 90.42 | 91.04 | 1,072,284 | +1.35(+1.50%) |
Jul 25, 2018 | 89.99 | 88.36 | 89.70 | 1,173,677 | +0.75(+0.85%) | |
Jul 24, 2018 | 89.28 | 89.52 | 87.88 | 88.94 | 1,198,048 | -0.90(-1.00%) |
Jul 23, 2018 | 90.49 | 90.73 | 89.06 | 89.84 | 840,719 | -0.64(-0.70%) |
Jul 20, 2018 | 90.75 | 91.18 | 89.80 | 90.48 | 972,781 | -0.08(-0.09%) |
Jul 19, 2018 | 89.89 | 91.46 | 89.40 | 90.56 | 964,400 | +0.46(+0.51%) |
Jul 18, 2018 | 91.70 | 91.86 | 89.65 | 90.10 | 1,204,586 | -1.64(-1.78%) |
Jul 17, 2018 | 89.61 | 91.92 | 89.61 | 91.74 | 822,125 | +2.13(+2.38%) |
Jul 16, 2018 | 91.76 | 91.76 | 89.27 | 89.61 | 1,002,743 | -2.19(-2.39%) |
Jul 13, 2018 | 90.34 | 91.85 | 90.34 | 91.80 | 932,244 | +1.10(+1.21%) |
Jul 12, 2018 | 91.50 | 91.88 | 90.35 | 90.70 | 888,134 | -0.10(-0.11%) |
Jul 11, 2018 | 90.32 | 91.42 | 89.80 | 90.80 | 1,040,281 | +0.59(+0.65%) |
Jul 10, 2018 | 91.28 | 91.28 | 88.91 | 90.21 | 2,093,909 | -1.46(-1.60%) |
Jul 09, 2018 | 92.49 | 93.14 | 91.28 | 91.67 | 1,398,545 | -0.69(-0.74%) |
Jul 06, 2018 | 91.69 | 93.00 | 91.20 | 92.36 | 1,131,844 | +0.91(+0.99%) |
Jul 05, 2018 | 89.39 | 91.70 | 89.15 | 91.45 | 1,844,387 | +2.77(+3.12%) |
Jul 03, 2018 | 88.68 | 88.68 | 88.68 | 0 | +1.76(+2.03%) | |
Jul 02, 2018 | 88.63 | 88.95 | 86.49 | 86.92 | 1,157,749 | -1.92(-2.16%) |
Jun 29, 2018 | 90.08 | 90.08 | 88.56 | 88.84 | 1,212,108 | -1.30(-1.44%) |
Jun 28, 2018 | 90.54 | 91.03 | 89.44 | 90.13 | 1,769,064 | -0.82(-0.90%) |
Jun 27, 2018 | 90.06 | 92.61 | 89.75 | 90.95 | 2,581,763 | +0.76(+0.84%) |
Jun 26, 2018 | 89.82 | 93.49 | 88.48 | 90.19 | 4,245,589 | +0.74(+0.82%) |
Jun 25, 2018 | 88.27 | 89.64 | 88.27 | 89.46 | 1,387,940 | +2.08(+2.38%) |
Jun 22, 2018 | 87.33 | 88.08 | 86.84 | 87.37 | 1,424,135 | +0.26(+0.30%) |
Jun 21, 2018 | 87.60 | 88.04 | 86.85 | 87.11 | 972,592 | -0.80(-0.91%) |
Jun 20, 2018 | 86.70 | 88.16 | 86.48 | 87.91 | 1,433,369 | +1.52(+1.76%) |
Jun 19, 2018 | 86.08 | 87.19 | 86.06 | 86.39 | 2,106,547 | +0.27(+0.32%) |
Jun 18, 2018 | 87.16 | 87.58 | 85.41 | 86.12 | 1,594,609 | -1.27(-1.46%) |
Jun 15, 2018 | 87.51 | 85.75 | 87.39 | 3,344,380 | +1.64(+1.91%) | |
Jun 14, 2018 | 85.85 | 86.35 | 85.33 | 85.75 | 1,813,346 | -0.07(-0.08%) |
Jun 13, 2018 | 87.81 | 88.33 | 85.40 | 85.82 | 2,249,054 | -1.71(-1.95%) |
Jun 12, 2018 | 87.96 | 88.04 | 86.63 | 87.53 | 2,078,592 | -0.22(-0.25%) |
Jun 11, 2018 | 84.86 | 88.38 | 84.65 | 87.75 | 3,840,276 | +3.02(+3.56%) |
Jun 08, 2018 | 83.17 | 85.32 | 82.61 | 84.74 | 2,931,254 | +1.42(+1.71%) |
Jun 07, 2018 | 81.84 | 85.08 | 79.46 | 83.32 | 8,180,206 | -4.73(-5.37%) |
Jun 06, 2018 | 88.08 | 86.24 | 88.04 | 2,911,039 | +0.35(+0.40%) | |
Jun 05, 2018 | 87.46 | 88.53 | 86.91 | 87.70 | 2,323,060 | -0.78(-0.88%) |
Jun 04, 2018 | 87.67 | 89.34 | 87.67 | 88.47 | 2,233,247 | +0.69(+0.79%) |