Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 95.23 | 95.23 | 95.23 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 96.33 | 96.37 | 94.95 | 95.26 | 475,726 | -1.17(-1.21%) |
Aug 29, 2018 | 96.00 | 96.84 | 95.69 | 96.43 | 322,294 | +0.07(+0.08%) |
Aug 28, 2018 | 96.74 | 97.55 | 96.14 | 96.36 | 319,251 | -0.13(-0.13%) |
Aug 27, 2018 | 95.93 | 97.21 | 95.93 | 96.48 | 535,364 | +0.70(+0.73%) |
Aug 24, 2018 | 95.56 | 96.11 | 94.83 | 95.79 | 425,101 | +0.38(+0.40%) |
Aug 23, 2018 | 96.09 | 96.24 | 94.70 | 95.41 | 723,466 | -0.92(-0.96%) |
Aug 22, 2018 | 97.23 | 97.29 | 96.17 | 96.33 | 498,179 | -0.76(-0.78%) |
Aug 21, 2018 | 97.68 | 97.97 | 96.89 | 97.09 | 463,086 | -0.67(-0.69%) |
Aug 20, 2018 | 96.94 | 97.99 | 96.88 | 97.76 | 385,017 | +0.92(+0.95%) |
Aug 17, 2018 | 96.75 | 97.57 | 96.08 | 96.84 | 642,014 | -0.33(-0.34%) |
Aug 16, 2018 | 97.60 | 98.11 | 97.00 | 97.16 | 354,036 | +0.28(+0.29%) |
Aug 15, 2018 | 97.14 | 97.39 | 95.40 | 96.88 | 687,191 | -0.74(-0.76%) |
Aug 14, 2018 | 98.27 | 98.84 | 97.41 | 97.62 | 562,720 | -0.62(-0.63%) |
Aug 13, 2018 | 100.03 | 100.13 | 98.14 | 98.24 | 652,174 | -1.50(-1.51%) |
Aug 10, 2018 | 100.52 | 101.00 | 99.26 | 99.74 | 595,075 | -1.16(-1.15%) |
Aug 09, 2018 | 101.19 | 101.42 | 100.76 | 100.90 | 389,592 | +0.06(+0.06%) |
Aug 08, 2018 | 102.00 | 102.00 | 100.80 | 100.84 | 526,219 | -0.83(-0.82%) |
Aug 07, 2018 | 102.75 | 103.12 | 101.55 | 101.67 | 521,217 | -1.18(-1.14%) |
Aug 06, 2018 | 102.10 | 103.45 | 101.65 | 102.85 | 486,137 | +0.40(+0.39%) |
Aug 03, 2018 | 102.04 | 103.00 | 101.59 | 102.45 | 436,918 | +0.71(+0.69%) |
Aug 02, 2018 | 101.89 | 102.13 | 100.62 | 101.74 | 603,388 | -0.94(-0.92%) |
Aug 01, 2018 | 103.62 | 103.79 | 101.76 | 102.69 | 1,066,885 | -1.15(-1.11%) |
Jul 31, 2018 | 102.50 | 104.62 | 102.22 | 103.83 | 905,945 | +1.89(+1.86%) |
Jul 30, 2018 | 102.02 | 102.89 | 101.45 | 101.94 | 624,911 | +0.12(+0.12%) |
Jul 27, 2018 | 102.61 | 103.44 | 101.11 | 101.83 | 768,915 | -0.61(-0.59%) |
Jul 26, 2018 | 101.68 | 102.72 | 100.81 | 102.43 | 941,591 | +0.73(+0.72%) |
Jul 25, 2018 | 104.53 | 105.35 | 101.07 | 101.70 | 1,276,742 | -1.86(-1.79%) |
Jul 24, 2018 | 99.06 | 103.95 | 96.06 | 103.55 | 2,001,686 | +10.33(+11.08%) |
Jul 23, 2018 | 94.07 | 94.07 | 93.01 | 93.22 | 853,589 | -0.90(-0.95%) |
Jul 20, 2018 | 93.51 | 94.38 | 92.93 | 94.12 | 1,004,263 | -0.03(-0.03%) |
Jul 19, 2018 | 94.53 | 94.86 | 93.86 | 94.15 | 741,840 | -0.51(-0.54%) |
Jul 18, 2018 | 94.58 | 95.33 | 94.58 | 94.65 | 621,479 | +0.05(+0.06%) |
Jul 17, 2018 | 92.85 | 94.82 | 92.82 | 94.60 | 746,809 | +1.34(+1.44%) |
Jul 16, 2018 | 93.85 | 93.98 | 93.15 | 93.26 | 692,123 | -0.60(-0.64%) |
Jul 13, 2018 | 92.79 | 93.90 | 92.61 | 93.86 | 767,018 | +1.29(+1.39%) |
Jul 12, 2018 | 92.64 | 93.10 | 92.24 | 92.57 | 349,833 | +0.46(+0.50%) |
Jul 11, 2018 | 92.39 | 92.64 | 91.73 | 92.11 | 438,912 | -0.89(-0.95%) |
Jul 10, 2018 | 92.51 | 93.07 | 92.28 | 93.00 | 429,402 | +0.35(+0.38%) |
Jul 09, 2018 | 91.90 | 93.04 | 91.90 | 92.64 | 401,327 | +1.13(+1.24%) |
Jul 06, 2018 | 91.12 | 91.84 | 90.53 | 91.51 | 503,756 | +0.52(+0.57%) |
Jul 05, 2018 | 91.15 | 91.35 | 90.55 | 91.00 | 816,307 | +0.26(+0.29%) |
Jul 03, 2018 | 90.73 | 90.73 | 90.73 | 0 | -0.31(-0.34%) | |
Jul 02, 2018 | 91.92 | 92.05 | 90.33 | 91.04 | 673,214 | -1.40(-1.52%) |
Jun 29, 2018 | 91.38 | 93.32 | 91.38 | 92.44 | 662,159 | +1.32(+1.45%) |
Jun 28, 2018 | 90.87 | 91.52 | 90.24 | 91.12 | 600,397 | +0.29(+0.32%) |
Jun 27, 2018 | 92.02 | 92.88 | 90.82 | 90.83 | 975,531 | -1.16(-1.26%) |
Jun 26, 2018 | 92.22 | 93.40 | 91.91 | 91.99 | 836,793 | -0.29(-0.31%) |
Jun 25, 2018 | 90.56 | 92.46 | 90.56 | 92.28 | 991,571 | +1.51(+1.67%) |
Jun 22, 2018 | 91.15 | 91.44 | 90.49 | 90.77 | 737,953 | +0.03(+0.03%) |
Jun 21, 2018 | 91.88 | 91.94 | 90.55 | 90.74 | 750,859 | -1.20(-1.31%) |
Jun 20, 2018 | 92.54 | 92.54 | 91.45 | 91.95 | 772,256 | -0.47(-0.51%) |
Jun 19, 2018 | 94.50 | 94.50 | 92.24 | 92.42 | 1,052,174 | -2.77(-2.91%) |
Jun 18, 2018 | 95.62 | 95.83 | 95.07 | 95.19 | 597,465 | -0.73(-0.76%) |
Jun 15, 2018 | 96.06 | 95.02 | 95.92 | 1,030,509 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.93 | 96.95 | 95.86 | 96.22 | 692,267 | -0.26(-0.27%) |
Jun 13, 2018 | 97.33 | 97.76 | 96.45 | 96.48 | 512,513 | -0.77(-0.79%) |
Jun 12, 2018 | 97.76 | 97.80 | 96.56 | 97.25 | 436,426 | -0.27(-0.28%) |
Jun 11, 2018 | 98.03 | 98.38 | 97.52 | 97.52 | 468,029 | -0.29(-0.30%) |
Jun 08, 2018 | 96.16 | 97.95 | 95.97 | 97.81 | 644,904 | +1.57(+1.63%) |
Jun 07, 2018 | 96.58 | 96.91 | 95.83 | 96.25 | 674,514 | -0.19(-0.20%) |
Jun 06, 2018 | 96.44 | 735,257 | -0.59(-0.61%) | |||
Jun 05, 2018 | 96.09 | 97.43 | 95.75 | 97.03 | 515,522 | +1.18(+1.23%) |
Jun 04, 2018 | 96.00 | 96.64 | 95.39 | 95.85 | 583,789 | +0.04(+0.04%) |