Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 89.85 | 89.85 | 89.85 | 0 | +1.28(+1.44%) | |
Aug 30, 2018 | 87.45 | 88.88 | 87.19 | 88.57 | 57,551 | +1.11(+1.27%) |
Aug 29, 2018 | 87.43 | 88.56 | 86.84 | 87.47 | 62,576 | -0.08(-0.10%) |
Aug 28, 2018 | 87.34 | 88.79 | 87.02 | 87.55 | 46,191 | +0.52(+0.59%) |
Aug 27, 2018 | 87.08 | 88.34 | 86.77 | 87.04 | 22,613 | +0.35(+0.40%) |
Aug 24, 2018 | 85.63 | 86.86 | 85.43 | 86.69 | 25,154 | +1.18(+1.38%) |
Aug 23, 2018 | 86.03 | 86.33 | 84.99 | 85.51 | 29,972 | -1.03(-1.19%) |
Aug 22, 2018 | 87.04 | 87.22 | 85.86 | 86.54 | 64,935 | -0.78(-0.89%) |
Aug 21, 2018 | 86.68 | 88.83 | 86.68 | 87.32 | 83,122 | +0.88(+1.02%) |
Aug 20, 2018 | 85.95 | 86.77 | 85.70 | 86.43 | 39,923 | +0.76(+0.89%) |
Aug 17, 2018 | 84.61 | 86.04 | 84.61 | 85.67 | 45,513 | +0.69(+0.82%) |
Aug 16, 2018 | 84.73 | 86.00 | 84.34 | 84.98 | 32,227 | +0.92(+1.09%) |
Aug 15, 2018 | 83.63 | 84.30 | 83.09 | 84.06 | 50,705 | +0.08(+0.10%) |
Aug 14, 2018 | 82.83 | 84.63 | 82.83 | 83.98 | 62,149 | +1.29(+1.56%) |
Aug 13, 2018 | 82.67 | 83.61 | 82.48 | 82.69 | 29,844 | -0.19(-0.23%) |
Aug 10, 2018 | 84.10 | 84.94 | 82.57 | 82.87 | 67,918 | -1.85(-2.18%) |
Aug 09, 2018 | 86.20 | 86.20 | 84.67 | 84.73 | 22,344 | -1.32(-1.53%) |
Aug 08, 2018 | 85.68 | 86.18 | 84.57 | 86.04 | 29,981 | +0.55(+0.65%) |
Aug 07, 2018 | 85.80 | 86.23 | 85.29 | 85.49 | 44,371 | +0.20(+0.23%) |
Aug 06, 2018 | 84.46 | 85.39 | 84.34 | 85.30 | 38,169 | +0.72(+0.85%) |
Aug 03, 2018 | 86.01 | 86.19 | 84.46 | 84.58 | 77,009 | -1.37(-1.60%) |
Aug 02, 2018 | 85.54 | 86.97 | 85.54 | 85.95 | 37,613 | -0.13(-0.15%) |
Aug 01, 2018 | 87.86 | 88.58 | 85.59 | 86.08 | 48,736 | -1.94(-2.20%) |
Jul 31, 2018 | 85.55 | 88.19 | 85.55 | 88.02 | 101,637 | +3.06(+3.60%) |
Jul 30, 2018 | 85.71 | 86.38 | 84.90 | 84.96 | 53,098 | -0.52(-0.61%) |
Jul 27, 2018 | 85.95 | 85.95 | 84.29 | 85.48 | 48,344 | -0.01(-0.01%) |
Jul 26, 2018 | 84.76 | 85.98 | 84.76 | 85.49 | 40,093 | +0.61(+0.72%) |
Jul 25, 2018 | 86.29 | 87.01 | 83.98 | 84.88 | 140,652 | -1.65(-1.90%) |
Jul 24, 2018 | 86.64 | 86.66 | 83.30 | 86.53 | 181,839 | +0.22(+0.25%) |
Jul 23, 2018 | 87.36 | 87.36 | 86.08 | 86.31 | 103,772 | -1.21(-1.38%) |
Jul 20, 2018 | 87.94 | 88.56 | 87.45 | 87.52 | 48,930 | -0.46(-0.52%) |
Jul 19, 2018 | 87.34 | 88.22 | 87.34 | 87.98 | 116,430 | +0.35(+0.39%) |
Jul 18, 2018 | 86.70 | 87.74 | 85.81 | 87.63 | 155,422 | +0.99(+1.14%) |
Jul 17, 2018 | 87.70 | 88.73 | 85.73 | 86.64 | 146,305 | -1.22(-1.38%) |
Jul 16, 2018 | 87.79 | 89.00 | 87.69 | 87.86 | 127,097 | +0.10(+0.12%) |
Jul 13, 2018 | 88.46 | 88.89 | 87.05 | 87.75 | 167,272 | -0.99(-1.12%) |
Jul 12, 2018 | 89.49 | 89.76 | 88.27 | 88.75 | 173,841 | -2.13(-2.35%) |
Jul 11, 2018 | 92.65 | 92.76 | 90.59 | 90.88 | 170,937 | -2.69(-2.88%) |
Jul 10, 2018 | 95.58 | 96.08 | 93.21 | 93.57 | 109,298 | -1.76(-1.84%) |
Jul 09, 2018 | 94.24 | 95.55 | 94.24 | 95.33 | 60,793 | +1.35(+1.43%) |
Jul 06, 2018 | 93.35 | 94.26 | 92.61 | 93.98 | 72,769 | +0.42(+0.45%) |
Jul 05, 2018 | 92.79 | 93.61 | 92.10 | 93.56 | 114,792 | +0.91(+0.98%) |
Jul 03, 2018 | 92.65 | 92.65 | 92.65 | 0 | +1.05(+1.14%) | |
Jul 02, 2018 | 89.66 | 91.79 | 87.24 | 91.61 | 172,060 | +0.93(+1.02%) |
Jun 29, 2018 | 92.06 | 94.01 | 89.49 | 90.68 | 193,842 | -1.14(-1.24%) |
Jun 28, 2018 | 92.09 | 95.26 | 87.31 | 91.82 | 319,372 | +3.60(+4.08%) |
Jun 27, 2018 | 89.75 | 90.41 | 88.00 | 88.22 | 106,427 | -1.34(-1.49%) |
Jun 26, 2018 | 90.14 | 90.56 | 88.95 | 89.56 | 66,956 | -0.19(-0.21%) |
Jun 25, 2018 | 91.43 | 91.43 | 89.52 | 89.75 | 71,442 | -1.77(-1.93%) |
Jun 22, 2018 | 92.09 | 92.28 | 90.97 | 91.51 | 124,708 | +0.14(+0.15%) |
Jun 21, 2018 | 92.15 | 92.42 | 90.88 | 91.37 | 65,443 | -1.00(-1.08%) |
Jun 20, 2018 | 91.48 | 92.49 | 89.85 | 92.37 | 54,835 | +1.05(+1.15%) |
Jun 19, 2018 | 94.04 | 94.04 | 90.34 | 91.33 | 106,330 | -3.44(-3.63%) |
Jun 18, 2018 | 92.85 | 95.02 | 92.80 | 94.77 | 56,423 | +1.55(+1.66%) |
Jun 15, 2018 | 94.86 | 91.75 | 93.21 | 205,211 | -1.65(-1.73%) | |
Jun 14, 2018 | 94.79 | 95.20 | 94.01 | 94.86 | 56,040 | +0.39(+0.42%) |
Jun 13, 2018 | 94.37 | 94.89 | 93.86 | 94.47 | 45,584 | +0.17(+0.18%) |
Jun 12, 2018 | 94.84 | 94.84 | 93.70 | 94.30 | 134,062 | -0.30(-0.32%) |
Jun 11, 2018 | 94.39 | 95.12 | 94.35 | 94.60 | 62,669 | +0.20(+0.21%) |
Jun 08, 2018 | 94.50 | 95.31 | 94.11 | 94.40 | 47,096 | +0.01(+0.01%) |
Jun 07, 2018 | 94.81 | 95.36 | 93.85 | 94.39 | 81,513 | -0.23(-0.25%) |
Jun 06, 2018 | 93.93 | 94.63 | 76,059 | +0.17(+0.18%) | ||
Jun 05, 2018 | 93.82 | 95.35 | 93.12 | 94.46 | 99,448 | +0.70(+0.75%) |
Jun 04, 2018 | 94.15 | 95.39 | 93.38 | 93.76 | 54,660 | +0.04(+0.04%) |