Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 101.36 | 101.36 | 101.36 | 0 | -0.50(-0.49%) | |
Aug 30, 2018 | 102.13 | 102.74 | 101.78 | 101.86 | 36,368 | -2.72(-2.60%) |
Aug 29, 2018 | 104.27 | 104.93 | 103.90 | 104.58 | 31,086 | -0.47(-0.45%) |
Aug 28, 2018 | 105.41 | 105.43 | 104.65 | 105.05 | 40,311 | -0.27(-0.26%) |
Aug 27, 2018 | 104.90 | 105.89 | 104.90 | 105.32 | 49,065 | +0.90(+0.86%) |
Aug 24, 2018 | 104.72 | 104.81 | 104.27 | 104.42 | 41,200 | +1.98(+1.93%) |
Aug 23, 2018 | 102.75 | 103.22 | 102.02 | 102.44 | 68,186 | +0.69(+0.68%) |
Aug 22, 2018 | 102.84 | 102.93 | 101.23 | 101.75 | 212,910 | -0.04(-0.04%) |
Aug 21, 2018 | 101.65 | 101.97 | 101.34 | 101.79 | 57,114 | +0.44(+0.43%) |
Aug 20, 2018 | 102.20 | 102.34 | 101.20 | 101.35 | 68,986 | +0.01(+0.01%) |
Aug 17, 2018 | 100.82 | 101.97 | 100.69 | 101.34 | 51,000 | -0.40(-0.39%) |
Aug 16, 2018 | 102.46 | 102.79 | 101.43 | 101.74 | 91,046 | -1.81(-1.75%) |
Aug 15, 2018 | 103.62 | 104.37 | 102.35 | 103.55 | 100,799 | -3.32(-3.11%) |
Aug 14, 2018 | 107.84 | 107.84 | 106.16 | 106.87 | 51,048 | -0.55(-0.51%) |
Aug 13, 2018 | 108.61 | 109.13 | 107.31 | 107.42 | 56,110 | -0.84(-0.78%) |
Aug 10, 2018 | 106.93 | 108.89 | 106.71 | 108.26 | 45,900 | -4.79(-4.24%) |
Aug 09, 2018 | 113.72 | 113.75 | 112.83 | 113.05 | 79,580 | +1.21(+1.08%) |
Aug 08, 2018 | 112.64 | 112.66 | 110.83 | 111.84 | 84,339 | -0.17(-0.15%) |
Aug 07, 2018 | 112.68 | 112.91 | 111.44 | 112.01 | 75,115 | +2.93(+2.69%) |
Aug 06, 2018 | 108.03 | 109.69 | 107.83 | 109.08 | 96,330 | +4.88(+4.68%) |
Aug 03, 2018 | 102.71 | 105.50 | 102.04 | 104.20 | 125,400 | -4.05(-3.74%) |
Aug 02, 2018 | 107.61 | 108.52 | 107.13 | 108.25 | 74,283 | -2.60(-2.35%) |
Aug 01, 2018 | 110.23 | 111.00 | 109.84 | 110.85 | 68,799 | +1.33(+1.21%) |
Jul 31, 2018 | 110.58 | 110.78 | 109.24 | 109.52 | 104,559 | -2.33(-2.08%) |
Jul 30, 2018 | 113.25 | 113.25 | 110.68 | 111.85 | 204,948 | +2.44(+2.23%) |
Jul 27, 2018 | 111.89 | 111.94 | 109.22 | 109.41 | 75,500 | -2.19(-1.96%) |
Jul 26, 2018 | 111.74 | 111.93 | 111.10 | 111.60 | 52,450 | +1.10(+1.00%) |
Jul 25, 2018 | 109.89 | 110.50 | 109.55 | 110.50 | 67,836 | +2.29(+2.12%) |
Jul 24, 2018 | 108.69 | 109.11 | 107.31 | 108.21 | 78,947 | +0.63(+0.59%) |
Jul 23, 2018 | 107.48 | 108.00 | 107.22 | 107.58 | 57,716 | +0.35(+0.33%) |
Jul 20, 2018 | 106.28 | 107.73 | 106.28 | 107.23 | 113,239 | +3.80(+3.67%) |
Jul 19, 2018 | 104.39 | 104.43 | 103.12 | 103.43 | 100,282 | +1.32(+1.29%) |
Jul 18, 2018 | 102.88 | 103.04 | 102.00 | 102.11 | 40,818 | -0.56(-0.55%) |
Jul 17, 2018 | 102.01 | 102.98 | 101.70 | 102.67 | 22,594 | +0.97(+0.95%) |
Jul 16, 2018 | 102.06 | 102.11 | 101.35 | 101.70 | 37,784 | +1.56(+1.56%) |
Jul 13, 2018 | 100.75 | 100.89 | 100.14 | 100.14 | 42,661 | -0.06(-0.06%) |
Jul 12, 2018 | 99.32 | 100.28 | 99.16 | 100.20 | 33,210 | +2.23(+2.28%) |
Jul 11, 2018 | 98.05 | 98.75 | 97.63 | 97.97 | 56,185 | -0.75(-0.76%) |
Jul 10, 2018 | 98.14 | 98.92 | 97.53 | 98.72 | 93,906 | +3.21(+3.36%) |
Jul 09, 2018 | 97.04 | 97.17 | 95.36 | 95.51 | 101,196 | -0.33(-0.34%) |
Jul 06, 2018 | 95.73 | 96.97 | 95.64 | 95.84 | 116,716 | +2.16(+2.31%) |
Jul 05, 2018 | 92.05 | 92.55 | 93.68 | 100,504 | +1.63(+1.77%) | |
Jul 03, 2018 | 92.05 | 92.05 | 92.05 | 0 | +1.42(+1.57%) | |
Jul 02, 2018 | 91.33 | 91.71 | 90.22 | 90.63 | 120,883 | -1.55(-1.68%) |
Jun 29, 2018 | 89.64 | 93.11 | 89.42 | 92.18 | 580,937 | -3.63(-3.79%) |
Jun 28, 2018 | 95.01 | 96.33 | 94.45 | 95.81 | 40,954 | -0.46(-0.48%) |
Jun 27, 2018 | 98.21 | 98.56 | 96.21 | 96.27 | 46,699 | -1.18(-1.21%) |
Jun 26, 2018 | 97.07 | 98.39 | 96.88 | 97.45 | 53,091 | +0.06(+0.06%) |
Jun 25, 2018 | 99.43 | 99.53 | 97.07 | 97.39 | 32,350 | -2.80(-2.79%) |
Jun 22, 2018 | 99.42 | 100.75 | 98.57 | 100.19 | 49,163 | +1.91(+1.94%) |
Jun 21, 2018 | 99.27 | 99.28 | 98.20 | 98.28 | 39,998 | -1.05(-1.06%) |
Jun 20, 2018 | 97.98 | 99.49 | 97.71 | 99.33 | 56,505 | +1.54(+1.57%) |
Jun 19, 2018 | 96.38 | 97.99 | 96.10 | 97.79 | 76,942 | -0.79(-0.80%) |
Jun 18, 2018 | 97.62 | 98.89 | 96.98 | 98.58 | 80,053 | -0.90(-0.90%) |
Jun 15, 2018 | 101.50 | 99.49 | 99.48 | 79,566 | -3.48(-3.38%) | |
Jun 14, 2018 | 103.00 | 103.30 | 102.45 | 102.96 | 37,858 | +1.08(+1.06%) |
Jun 13, 2018 | 101.89 | 102.07 | 100.86 | 101.88 | 44,760 | +0.99(+0.98%) |
Jun 12, 2018 | 102.15 | 102.20 | 100.58 | 100.89 | 39,747 | -0.95(-0.93%) |
Jun 11, 2018 | 101.96 | 102.73 | 101.73 | 101.84 | 40,301 | -1.20(-1.16%) |
Jun 08, 2018 | 102.98 | 103.11 | 101.75 | 103.04 | 40,851 | +0.37(+0.36%) |
Jun 07, 2018 | 104.11 | 104.34 | 102.29 | 102.67 | 45,960 | -2.67(-2.53%) |
Jun 06, 2018 | 104.72 | 105.89 | 103.64 | 105.34 | 54,605 | +1.17(+1.12%) |
Jun 05, 2018 | 103.60 | 104.17 | 102.77 | 104.17 | 48,440 | +1.77(+1.73%) |
Jun 04, 2018 | 103.52 | 103.52 | 101.91 | 102.40 | 55,536 | +0.20(+0.20%) |