Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 98.93 | 98.93 | 98.93 | 0 | +0.93(+0.95%) | |
Aug 30, 2018 | 97.69 | 98.47 | 96.95 | 98.00 | 148,038 | -0.01(-0.01%) |
Aug 29, 2018 | 98.46 | 99.26 | 97.46 | 98.01 | 280,190 | -0.71(-0.72%) |
Aug 28, 2018 | 99.72 | 100.20 | 98.43 | 98.72 | 173,760 | -0.75(-0.75%) |
Aug 27, 2018 | 99.96 | 100.44 | 98.19 | 99.47 | 212,368 | +0.00(+0.00%) |
Aug 24, 2018 | 98.63 | 99.82 | 98.01 | 99.47 | 235,100 | +0.75(+0.76%) |
Aug 23, 2018 | 99.10 | 99.21 | 98.30 | 98.72 | 187,450 | -0.44(-0.44%) |
Aug 22, 2018 | 97.78 | 99.30 | 97.01 | 99.16 | 195,409 | +1.31(+1.34%) |
Aug 21, 2018 | 94.65 | 97.96 | 94.65 | 97.85 | 289,225 | +3.21(+3.39%) |
Aug 20, 2018 | 94.24 | 94.81 | 93.97 | 94.64 | 168,205 | +0.80(+0.85%) |
Aug 17, 2018 | 93.46 | 94.50 | 93.10 | 93.84 | 278,000 | +0.01(+0.01%) |
Aug 16, 2018 | 94.70 | 95.47 | 93.47 | 93.83 | 159,338 | -0.59(-0.62%) |
Aug 15, 2018 | 94.80 | 96.25 | 94.17 | 94.42 | 134,874 | -0.29(-0.31%) |
Aug 14, 2018 | 93.99 | 95.26 | 93.55 | 94.71 | 129,089 | +0.86(+0.92%) |
Aug 13, 2018 | 93.46 | 95.24 | 93.46 | 93.85 | 201,168 | +0.45(+0.48%) |
Aug 10, 2018 | 92.38 | 93.63 | 92.05 | 93.40 | 175,800 | +0.86(+0.93%) |
Aug 09, 2018 | 92.07 | 93.34 | 92.02 | 92.54 | 146,291 | +0.65(+0.71%) |
Aug 08, 2018 | 91.88 | 95.00 | 91.40 | 91.89 | 151,542 | +0.08(+0.09%) |
Aug 07, 2018 | 92.64 | 92.64 | 91.22 | 91.81 | 160,120 | -1.01(-1.09%) |
Aug 06, 2018 | 92.79 | 92.89 | 91.60 | 92.82 | 224,644 | -0.02(-0.02%) |
Aug 03, 2018 | 93.80 | 94.25 | 91.57 | 92.84 | 465,200 | -0.74(-0.79%) |
Aug 02, 2018 | 90.91 | 93.97 | 87.11 | 93.58 | 370,760 | +3.63(+4.04%) |
Aug 01, 2018 | 86.68 | 92.54 | 86.68 | 89.95 | 545,752 | +3.87(+4.50%) |
Jul 31, 2018 | 85.18 | 86.39 | 84.80 | 86.08 | 374,394 | +0.91(+1.07%) |
Jul 30, 2018 | 86.65 | 87.17 | 85.00 | 85.17 | 158,615 | -1.38(-1.59%) |
Jul 27, 2018 | 88.98 | 88.98 | 86.40 | 86.55 | 101,400 | -2.52(-2.83%) |
Jul 26, 2018 | 89.95 | 88.44 | 89.07 | 159,853 | +0.63(+0.71%) | |
Jul 25, 2018 | 87.64 | 88.86 | 87.64 | 88.44 | 151,630 | +0.98(+1.12%) |
Jul 24, 2018 | 88.56 | 88.56 | 87.29 | 87.46 | 239,074 | -1.05(-1.19%) |
Jul 23, 2018 | 87.12 | 88.87 | 86.59 | 88.51 | 344,328 | +1.40(+1.61%) |
Jul 20, 2018 | 87.13 | 87.46 | 87.00 | 87.11 | 225,648 | +0.11(+0.13%) |
Jul 19, 2018 | 87.26 | 85.35 | 87.00 | 254,093 | +0.81(+0.94%) | |
Jul 18, 2018 | 86.45 | 87.11 | 85.02 | 86.19 | 189,004 | -0.14(-0.16%) |
Jul 17, 2018 | 86.12 | 87.04 | 85.92 | 86.33 | 186,503 | +0.01(+0.01%) |
Jul 16, 2018 | 87.10 | 87.45 | 86.19 | 86.32 | 173,340 | -0.50(-0.58%) |
Jul 13, 2018 | 88.22 | 86.62 | 86.82 | 189,145 | -0.69(-0.79%) | |
Jul 12, 2018 | 87.21 | 88.43 | 86.39 | 87.51 | 259,661 | +0.80(+0.92%) |
Jul 11, 2018 | 86.87 | 87.07 | 85.70 | 86.71 | 150,882 | -0.20(-0.23%) |
Jul 10, 2018 | 87.74 | 88.25 | 86.48 | 86.91 | 173,999 | -0.79(-0.90%) |
Jul 09, 2018 | 88.74 | 89.17 | 87.22 | 87.70 | 208,420 | -0.59(-0.67%) |
Jul 06, 2018 | 88.00 | 88.73 | 87.54 | 88.29 | 142,186 | +0.28(+0.32%) |
Jul 05, 2018 | 87.85 | 88.68 | 86.87 | 88.01 | 383,839 | +0.22(+0.25%) |
Jul 03, 2018 | 87.79 | 87.79 | 87.79 | 0 | +1.41(+1.63%) | |
Jul 02, 2018 | 85.45 | 86.76 | 84.20 | 86.38 | 194,302 | +0.79(+0.92%) |
Jun 29, 2018 | 85.88 | 86.57 | 85.03 | 85.59 | 182,746 | -0.05(-0.06%) |
Jun 28, 2018 | 85.93 | 85.95 | 84.44 | 85.64 | 262,533 | -0.59(-0.68%) |
Jun 27, 2018 | 86.98 | 87.02 | 85.24 | 86.23 | 315,126 | -0.64(-0.74%) |
Jun 26, 2018 | 86.31 | 87.24 | 85.87 | 86.87 | 194,220 | +0.57(+0.66%) |
Jun 25, 2018 | 86.10 | 86.37 | 84.56 | 86.30 | 345,960 | -0.11(-0.13%) |
Jun 22, 2018 | 86.59 | 87.04 | 85.65 | 86.41 | 985,407 | -0.22(-0.25%) |
Jun 21, 2018 | 87.23 | 87.42 | 86.02 | 86.63 | 236,988 | -0.13(-0.15%) |
Jun 20, 2018 | 85.58 | 86.94 | 85.09 | 86.76 | 301,792 | +1.17(+1.37%) |
Jun 19, 2018 | 85.23 | 85.90 | 84.56 | 85.59 | 263,983 | +0.17(+0.20%) |
Jun 18, 2018 | 83.88 | 85.63 | 83.60 | 85.42 | 271,856 | +1.16(+1.38%) |
Jun 15, 2018 | 84.41 | 83.40 | 84.26 | 467,155 | +0.86(+1.03%) | |
Jun 14, 2018 | 82.27 | 83.45 | 81.00 | 83.40 | 249,345 | +1.12(+1.36%) |
Jun 13, 2018 | 80.68 | 82.55 | 80.60 | 82.28 | 319,701 | +1.89(+2.35%) |
Jun 12, 2018 | 80.43 | 80.46 | 79.09 | 80.39 | 216,372 | +0.29(+0.36%) |
Jun 11, 2018 | 79.14 | 80.42 | 79.11 | 80.10 | 215,357 | +1.23(+1.56%) |
Jun 08, 2018 | 77.51 | 79.19 | 77.51 | 78.87 | 165,612 | +1.37(+1.77%) |
Jun 07, 2018 | 80.03 | 80.30 | 77.17 | 77.50 | 235,087 | -2.34(-2.93%) |
Jun 06, 2018 | 80.28 | 80.45 | 79.27 | 79.84 | 174,532 | -0.03(-0.04%) |
Jun 05, 2018 | 77.97 | 80.45 | 77.93 | 79.87 | 279,542 | +1.92(+2.46%) |
Jun 04, 2018 | 77.24 | 78.35 | 77.10 | 77.95 | 319,879 | +0.72(+0.93%) |