Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 94.29 | 94.29 | 94.29 | 0 | +0.39(+0.42%) | |
Aug 30, 2018 | 94.34 | 94.69 | 93.65 | 93.90 | 1,167,491 | -0.70(-0.74%) |
Aug 29, 2018 | 94.95 | 95.09 | 93.75 | 94.60 | 866,975 | -0.18(-0.19%) |
Aug 28, 2018 | 94.95 | 95.11 | 94.38 | 94.78 | 805,877 | +0.16(+0.17%) |
Aug 27, 2018 | 94.61 | 95.74 | 94.43 | 94.61 | 896,316 | +0.72(+0.76%) |
Aug 24, 2018 | 94.17 | 94.29 | 93.50 | 93.90 | 989,555 | +0.28(+0.30%) |
Aug 23, 2018 | 94.08 | 94.57 | 93.28 | 93.61 | 953,217 | -0.51(-0.54%) |
Aug 22, 2018 | 94.30 | 94.74 | 93.67 | 94.13 | 1,114,210 | -0.42(-0.45%) |
Aug 21, 2018 | 94.05 | 95.25 | 93.59 | 94.55 | 1,301,164 | +0.41(+0.44%) |
Aug 20, 2018 | 93.99 | 94.47 | 93.73 | 94.13 | 1,193,029 | +0.07(+0.08%) |
Aug 17, 2018 | 94.61 | 94.61 | 92.98 | 94.06 | 1,494,473 | -0.58(-0.61%) |
Aug 16, 2018 | 94.51 | 95.30 | 93.93 | 94.64 | 953,206 | +0.68(+0.72%) |
Aug 15, 2018 | 94.79 | 95.14 | 93.25 | 93.96 | 980,668 | -1.69(-1.77%) |
Aug 14, 2018 | 95.11 | 95.83 | 94.33 | 95.65 | 1,444,147 | +0.81(+0.85%) |
Aug 13, 2018 | 95.32 | 96.03 | 94.78 | 94.85 | 1,307,838 | -0.46(-0.48%) |
Aug 10, 2018 | 95.97 | 96.03 | 94.89 | 95.30 | 1,815,885 | -1.42(-1.47%) |
Aug 09, 2018 | 97.22 | 97.78 | 96.61 | 96.73 | 664,365 | -0.66(-0.68%) |
Aug 08, 2018 | 96.74 | 97.77 | 96.18 | 97.39 | 571,439 | +0.28(+0.28%) |
Aug 07, 2018 | 96.73 | 98.24 | 96.59 | 97.11 | 870,042 | +0.66(+0.68%) |
Aug 06, 2018 | 95.44 | 96.65 | 95.28 | 96.45 | 700,559 | +0.94(+0.98%) |
Aug 03, 2018 | 95.97 | 96.09 | 94.70 | 95.52 | 751,354 | -0.03(-0.03%) |
Aug 02, 2018 | 94.82 | 96.38 | 94.17 | 95.55 | 1,382,457 | +0.14(+0.14%) |
Aug 01, 2018 | 96.86 | 97.81 | 92.99 | 95.41 | 2,429,443 | -1.47(-1.52%) |
Jul 31, 2018 | 96.10 | 97.40 | 95.72 | 96.88 | 2,039,831 | +1.38(+1.45%) |
Jul 30, 2018 | 97.01 | 97.44 | 95.35 | 95.50 | 1,596,311 | -1.33(-1.37%) |
Jul 27, 2018 | 99.17 | 99.51 | 96.05 | 96.83 | 1,474,685 | -2.11(-2.13%) |
Jul 26, 2018 | 101.50 | 101.50 | 98.67 | 98.93 | 1,936,154 | -2.61(-2.57%) |
Jul 25, 2018 | 97.47 | 101.98 | 96.54 | 101.55 | 1,703,583 | +2.86(+2.89%) |
Jul 24, 2018 | 99.87 | 98.04 | 98.69 | 1,517,989 | -0.01(-0.01%) | |
Jul 23, 2018 | 97.70 | 98.90 | 97.64 | 98.70 | 1,043,473 | +1.18(+1.21%) |
Jul 20, 2018 | 97.95 | 98.09 | 97.09 | 97.52 | 926,909 | -0.72(-0.74%) |
Jul 19, 2018 | 99.24 | 99.38 | 97.76 | 98.24 | 872,706 | -1.14(-1.15%) |
Jul 18, 2018 | 98.32 | 99.43 | 98.04 | 99.38 | 1,124,939 | +1.42(+1.45%) |
Jul 17, 2018 | 97.91 | 98.60 | 97.48 | 97.97 | 682,552 | +0.02(+0.02%) |
Jul 16, 2018 | 97.38 | 98.59 | 97.18 | 97.94 | 1,151,061 | +0.94(+0.96%) |
Jul 13, 2018 | 97.01 | 1,270,499 | -0.55(-0.56%) | |||
Jul 12, 2018 | 97.52 | 98.08 | 95.97 | 97.55 | 1,800,664 | +1.24(+1.29%) |
Jul 11, 2018 | 96.03 | 96.96 | 95.80 | 96.31 | 1,412,302 | -0.30(-0.31%) |
Jul 10, 2018 | 95.68 | 96.95 | 95.24 | 96.61 | 1,327,913 | +0.72(+0.76%) |
Jul 09, 2018 | 94.56 | 96.04 | 94.39 | 95.88 | 1,136,814 | +1.91(+2.03%) |
Jul 06, 2018 | 93.89 | 94.84 | 93.25 | 93.97 | 1,221,867 | +0.01(+0.01%) |
Jul 05, 2018 | 94.94 | 95.38 | 93.32 | 93.96 | 920,258 | -0.20(-0.21%) |
Jul 03, 2018 | 94.16 | 94.16 | 94.16 | 0 | -0.64(-0.68%) | |
Jul 02, 2018 | 93.93 | 95.03 | 93.32 | 94.80 | 1,450,303 | +0.35(+0.37%) |
Jun 29, 2018 | 94.78 | 96.62 | 94.43 | 94.45 | 1,581,365 | +0.33(+0.35%) |
Jun 28, 2018 | 94.26 | 94.57 | 93.08 | 94.12 | 1,303,985 | +0.07(+0.07%) |
Jun 27, 2018 | 96.42 | 96.95 | 94.04 | 94.05 | 2,011,765 | -2.48(-2.57%) |
Jun 26, 2018 | 97.53 | 98.07 | 96.31 | 96.53 | 1,629,624 | -0.89(-0.91%) |
Jun 25, 2018 | 99.80 | 99.80 | 97.01 | 97.42 | 1,846,352 | -2.65(-2.65%) |
Jun 22, 2018 | 101.19 | 101.19 | 99.90 | 100.07 | 4,883,741 | -0.55(-0.54%) |
Jun 21, 2018 | 100.89 | 101.15 | 99.59 | 100.62 | 1,007,071 | -0.63(-0.62%) |
Jun 20, 2018 | 100.70 | 102.03 | 100.70 | 101.24 | 971,434 | +1.23(+1.23%) |
Jun 19, 2018 | 99.84 | 100.30 | 99.22 | 100.02 | 1,206,079 | -0.63(-0.63%) |
Jun 18, 2018 | 100.53 | 101.15 | 100.00 | 100.65 | 1,420,713 | -0.80(-0.79%) |
Jun 15, 2018 | 101.80 | 100.61 | 101.45 | 2,191,531 | +0.84(+0.83%) | |
Jun 14, 2018 | 101.64 | 102.20 | 100.31 | 100.61 | 1,371,683 | -0.78(-0.77%) |
Jun 13, 2018 | 102.36 | 102.79 | 101.14 | 101.39 | 998,748 | -0.74(-0.73%) |
Jun 12, 2018 | 102.34 | 102.78 | 101.47 | 102.14 | 990,636 | +0.31(+0.30%) |
Jun 11, 2018 | 102.30 | 102.61 | 101.69 | 101.83 | 797,738 | -0.10(-0.10%) |
Jun 08, 2018 | 100.97 | 102.08 | 100.53 | 101.92 | 798,171 | +0.61(+0.61%) |
Jun 07, 2018 | 102.16 | 103.10 | 100.58 | 101.31 | 1,240,229 | -0.78(-0.77%) |
Jun 06, 2018 | 102.28 | 102.09 | 1,685,951 | +2.97(+3.00%) | ||
Jun 05, 2018 | 99.46 | 100.02 | 98.79 | 99.13 | 1,037,854 | -0.54(-0.54%) |
Jun 04, 2018 | 99.97 | 100.19 | 99.19 | 99.67 | 1,144,409 | +0.23(+0.24%) |