Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 119.81 | 119.81 | 119.81 | 0 | +1.49(+1.26%) | |
Aug 30, 2018 | 118.19 | 118.86 | 117.15 | 118.32 | 120,485 | +0.13(+0.11%) |
Aug 29, 2018 | 119.44 | 119.55 | 118.14 | 118.19 | 193,040 | -0.85(-0.71%) |
Aug 28, 2018 | 118.90 | 119.40 | 117.50 | 119.04 | 102,899 | +0.67(+0.57%) |
Aug 27, 2018 | 117.66 | 119.09 | 116.89 | 118.37 | 163,018 | +1.37(+1.17%) |
Aug 24, 2018 | 116.99 | 118.40 | 116.59 | 117.00 | 109,156 | +0.86(+0.74%) |
Aug 23, 2018 | 117.53 | 118.12 | 116.03 | 116.14 | 94,969 | -1.48(-1.26%) |
Aug 22, 2018 | 118.58 | 119.44 | 117.28 | 117.62 | 157,033 | -0.89(-0.75%) |
Aug 21, 2018 | 115.96 | 119.21 | 114.51 | 118.51 | 439,423 | +3.02(+2.62%) |
Aug 20, 2018 | 111.19 | 115.58 | 110.47 | 115.49 | 209,621 | +4.41(+3.97%) |
Aug 17, 2018 | 110.80 | 111.29 | 109.49 | 111.07 | 119,502 | +0.10(+0.09%) |
Aug 16, 2018 | 110.04 | 112.54 | 109.80 | 110.97 | 211,326 | +0.89(+0.81%) |
Aug 15, 2018 | 106.55 | 110.08 | 105.57 | 110.08 | 175,362 | +3.48(+3.26%) |
Aug 14, 2018 | 106.29 | 106.97 | 105.75 | 106.60 | 77,063 | +0.59(+0.56%) |
Aug 13, 2018 | 109.17 | 109.17 | 105.77 | 106.01 | 140,008 | -2.93(-2.69%) |
Aug 10, 2018 | 108.61 | 110.53 | 108.17 | 108.94 | 105,552 | -0.44(-0.40%) |
Aug 09, 2018 | 106.45 | 110.02 | 106.32 | 109.38 | 207,148 | +2.89(+2.71%) |
Aug 08, 2018 | 107.42 | 107.82 | 106.05 | 106.49 | 119,811 | -0.63(-0.59%) |
Aug 07, 2018 | 105.96 | 107.52 | 104.99 | 107.12 | 351,944 | +1.14(+1.08%) |
Aug 06, 2018 | 106.40 | 106.98 | 105.36 | 105.97 | 227,925 | +0.49(+0.46%) |
Aug 03, 2018 | 108.46 | 109.83 | 105.30 | 105.48 | 285,503 | -3.27(-3.01%) |
Aug 02, 2018 | 111.83 | 111.83 | 104.10 | 108.75 | 491,403 | -4.42(-3.91%) |
Aug 01, 2018 | 106.20 | 113.56 | 103.37 | 113.17 | 255,280 | +11.80(+11.64%) |
Jul 31, 2018 | 102.48 | 102.90 | 101.09 | 101.37 | 404,683 | -1.02(-1.00%) |
Jul 30, 2018 | 102.81 | 103.43 | 102.04 | 102.39 | 139,559 | -0.46(-0.44%) |
Jul 27, 2018 | 104.35 | 104.35 | 102.52 | 102.85 | 80,559 | -1.12(-1.08%) |
Jul 26, 2018 | 103.19 | 104.03 | 102.64 | 103.97 | 94,782 | +0.77(+0.75%) |
Jul 25, 2018 | 102.79 | 103.69 | 102.27 | 103.19 | 54,186 | +0.67(+0.65%) |
Jul 24, 2018 | 104.05 | 104.18 | 102.07 | 102.52 | 90,762 | -1.05(-1.01%) |
Jul 23, 2018 | 103.14 | 103.78 | 102.30 | 103.57 | 85,555 | +0.34(+0.32%) |
Jul 20, 2018 | 102.78 | 103.43 | 102.65 | 103.24 | 75,931 | +0.08(+0.08%) |
Jul 19, 2018 | 102.40 | 103.37 | 101.96 | 103.16 | 51,762 | +0.52(+0.50%) |
Jul 18, 2018 | 101.95 | 102.81 | 101.48 | 102.64 | 96,033 | +0.69(+0.67%) |
Jul 17, 2018 | 102.24 | 102.99 | 101.59 | 101.95 | 90,600 | -0.49(-0.48%) |
Jul 16, 2018 | 102.98 | 102.98 | 101.12 | 102.44 | 93,009 | -0.36(-0.35%) |
Jul 13, 2018 | 102.64 | 102.81 | 25,998 | -0.25(-0.24%) | ||
Jul 12, 2018 | 103.39 | 103.61 | 102.14 | 103.06 | 106,244 | +0.10(+0.10%) |
Jul 11, 2018 | 101.54 | 104.32 | 101.54 | 102.95 | 164,709 | +0.38(+0.37%) |
Jul 10, 2018 | 102.00 | 102.72 | 101.24 | 102.57 | 85,044 | +0.78(+0.77%) |
Jul 09, 2018 | 102.06 | 102.27 | 101.89 | 101.79 | 85,708 | -0.06(-0.06%) |
Jul 06, 2018 | 100.96 | 101.85 | 100.13 | 101.85 | 67,116 | +1.02(+1.02%) |
Jul 05, 2018 | 100.62 | 100.83 | 99.25 | 100.83 | 81,843 | +0.70(+0.70%) |
Jul 03, 2018 | 100.12 | 100.12 | 100.12 | 0 | +0.34(+0.35%) | |
Jul 02, 2018 | 97.03 | 99.84 | 96.67 | 99.78 | 77,931 | +2.56(+2.64%) |
Jun 29, 2018 | 97.08 | 97.94 | 96.62 | 97.22 | 103,192 | +0.13(+0.13%) |
Jun 28, 2018 | 96.28 | 97.27 | 95.62 | 97.09 | 109,415 | +0.46(+0.48%) |
Jun 27, 2018 | 97.19 | 97.19 | 95.86 | 96.62 | 147,537 | -0.58(-0.59%) |
Jun 26, 2018 | 96.71 | 97.95 | 96.44 | 97.20 | 169,938 | +0.65(+0.67%) |
Jun 25, 2018 | 97.58 | 97.58 | 95.75 | 96.55 | 75,359 | -1.28(-1.31%) |
Jun 22, 2018 | 98.93 | 99.87 | 97.48 | 97.83 | 186,697 | -1.36(-1.37%) |
Jun 21, 2018 | 99.36 | 99.68 | 98.87 | 99.19 | 106,898 | -0.24(-0.24%) |
Jun 20, 2018 | 97.84 | 99.55 | 97.45 | 99.43 | 105,113 | +1.82(+1.86%) |
Jun 19, 2018 | 94.52 | 97.77 | 94.26 | 97.62 | 92,604 | +2.84(+3.00%) |
Jun 18, 2018 | 93.77 | 94.87 | 93.03 | 94.78 | 92,060 | +0.89(+0.95%) |
Jun 15, 2018 | 94.94 | 93.62 | 93.89 | 123,216 | -0.88(-0.93%) | |
Jun 14, 2018 | 93.81 | 94.88 | 92.90 | 94.76 | 67,261 | +1.09(+1.17%) |
Jun 13, 2018 | 94.94 | 95.30 | 91.97 | 93.67 | 166,970 | -0.95(-1.01%) |
Jun 12, 2018 | 95.62 | 96.35 | 94.53 | 94.63 | 90,961 | -0.95(-0.99%) |
Jun 11, 2018 | 95.98 | 96.90 | 95.12 | 95.57 | 195,313 | -0.21(-0.22%) |
Jun 08, 2018 | 95.19 | 96.33 | 94.99 | 95.79 | 124,727 | +0.47(+0.50%) |
Jun 07, 2018 | 96.52 | 96.55 | 95.03 | 95.31 | 61,886 | -1.17(-1.21%) |
Jun 06, 2018 | 95.93 | 96.58 | 94.88 | 96.48 | 64,781 | +0.96(+1.01%) |
Jun 05, 2018 | 94.63 | 96.23 | 94.31 | 95.52 | 107,813 | +0.79(+0.84%) |
Jun 04, 2018 | 94.42 | 94.99 | 92.91 | 94.73 | 102,859 | +0.83(+0.89%) |