Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 88.64 | 88.64 | 88.64 | 0 | +0.44(+0.49%) | |
Aug 30, 2018 | 89.26 | 89.51 | 87.75 | 88.20 | 1,061,646 | -1.55(-1.73%) |
Aug 29, 2018 | 89.83 | 90.22 | 88.69 | 89.75 | 812,325 | -0.20(-0.23%) |
Aug 28, 2018 | 89.96 | 91.04 | 89.44 | 89.96 | 1,140,440 | +0.05(+0.05%) |
Aug 27, 2018 | 89.36 | 90.93 | 89.18 | 89.91 | 952,520 | +0.83(+0.93%) |
Aug 24, 2018 | 87.47 | 89.99 | 87.23 | 89.08 | 1,737,796 | +2.07(+2.38%) |
Aug 23, 2018 | 87.69 | 87.78 | 85.75 | 87.01 | 3,596,491 | -0.55(-0.63%) |
Aug 22, 2018 | 88.16 | 88.48 | 87.50 | 87.56 | 1,332,326 | -0.45(-0.51%) |
Aug 21, 2018 | 88.59 | 88.72 | 87.63 | 88.01 | 1,491,752 | -0.65(-0.73%) |
Aug 20, 2018 | 88.71 | 89.39 | 88.45 | 88.66 | 1,217,406 | +0.09(+0.10%) |
Aug 17, 2018 | 89.65 | 89.75 | 87.49 | 88.56 | 1,438,428 | -1.50(-1.67%) |
Aug 16, 2018 | 89.54 | 91.08 | 89.54 | 90.07 | 1,203,607 | +1.41(+1.59%) |
Aug 15, 2018 | 89.24 | 89.73 | 86.80 | 88.66 | 2,080,463 | -1.66(-1.84%) |
Aug 14, 2018 | 88.85 | 90.40 | 88.71 | 90.32 | 1,242,458 | +1.58(+1.78%) |
Aug 13, 2018 | 91.06 | 91.33 | 88.67 | 88.74 | 2,274,821 | -2.66(-2.91%) |
Aug 10, 2018 | 92.84 | 93.54 | 91.13 | 91.40 | 1,444,032 | -2.10(-2.24%) |
Aug 09, 2018 | 92.01 | 95.68 | 91.52 | 93.50 | 3,732,815 | +1.85(+2.01%) |
Aug 08, 2018 | 90.39 | 93.25 | 89.57 | 91.65 | 5,627,985 | +5.53(+6.42%) |
Aug 07, 2018 | 86.30 | 86.98 | 85.93 | 86.12 | 1,724,351 | +0.14(+0.16%) |
Aug 06, 2018 | 85.65 | 86.23 | 85.26 | 85.98 | 1,196,240 | +0.05(+0.05%) |
Aug 03, 2018 | 85.61 | 86.22 | 85.20 | 85.94 | 847,776 | +0.55(+0.64%) |
Aug 02, 2018 | 84.12 | 85.71 | 83.59 | 85.39 | 1,610,933 | +0.94(+1.11%) |
Aug 01, 2018 | 87.23 | 87.38 | 83.60 | 84.45 | 1,899,968 | -2.96(-3.39%) |
Jul 31, 2018 | 85.96 | 87.72 | 85.66 | 87.41 | 1,066,293 | +1.65(+1.93%) |
Jul 30, 2018 | 86.54 | 86.54 | 85.02 | 85.76 | 1,370,992 | -0.78(-0.90%) |
Jul 27, 2018 | 86.55 | 87.36 | 85.38 | 86.54 | 972,566 | +0.19(+0.21%) |
Jul 26, 2018 | 85.28 | 86.70 | 84.56 | 86.36 | 1,302,909 | +1.18(+1.38%) |
Jul 25, 2018 | 84.02 | 85.31 | 83.80 | 85.18 | 1,202,208 | +0.83(+0.98%) |
Jul 24, 2018 | 85.22 | 85.77 | 84.13 | 84.35 | 1,420,764 | -0.02(-0.02%) |
Jul 23, 2018 | 86.99 | 86.99 | 83.53 | 84.37 | 2,683,948 | -2.77(-3.17%) |
Jul 20, 2018 | 88.77 | 88.81 | 86.82 | 87.14 | 1,951,752 | -2.14(-2.40%) |
Jul 19, 2018 | 89.07 | 89.59 | 88.19 | 89.28 | 1,051,743 | -0.49(-0.55%) |
Jul 18, 2018 | 89.93 | 90.81 | 89.14 | 89.77 | 1,502,861 | -0.21(-0.24%) |
Jul 17, 2018 | 88.02 | 90.28 | 87.69 | 89.98 | 1,189,650 | +1.87(+2.12%) |
Jul 16, 2018 | 88.61 | 88.82 | 87.85 | 88.12 | 2,525,132 | -0.57(-0.64%) |
Jul 13, 2018 | 88.62 | 89.08 | 88.03 | 88.68 | 913,318 | +0.20(+0.23%) |
Jul 12, 2018 | 89.06 | 89.35 | 88.06 | 88.48 | 1,074,011 | +0.62(+0.71%) |
Jul 11, 2018 | 87.32 | 87.86 | 1,264,104 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.07 | 89.86 | 88.19 | 88.91 | 1,210,371 | -0.16(-0.18%) |
Jul 09, 2018 | 88.85 | 89.45 | 88.60 | 89.07 | 1,081,404 | +0.41(+0.46%) |
Jul 06, 2018 | 87.58 | 89.33 | 87.08 | 88.66 | 1,262,871 | +0.71(+0.80%) |
Jul 05, 2018 | 89.90 | 90.36 | 86.62 | 87.95 | 1,994,531 | -1.71(-1.90%) |
Jul 03, 2018 | 89.66 | 89.66 | 89.66 | 0 | +2.91(+3.36%) | |
Jul 02, 2018 | 87.17 | 87.96 | 86.28 | 86.75 | 1,273,934 | -0.79(-0.90%) |
Jun 29, 2018 | 87.35 | 89.97 | 87.04 | 87.53 | 1,905,637 | +0.64(+0.74%) |
Jun 28, 2018 | 86.53 | 87.01 | 85.84 | 86.89 | 1,016,922 | +0.21(+0.25%) |
Jun 27, 2018 | 86.99 | 89.39 | 86.55 | 86.68 | 2,120,602 | +0.83(+0.96%) |
Jun 26, 2018 | 85.68 | 86.39 | 85.27 | 85.85 | 1,153,829 | +0.52(+0.61%) |
Jun 25, 2018 | 86.90 | 88.13 | 84.71 | 85.33 | 1,524,748 | -1.39(-1.61%) |
Jun 22, 2018 | 85.72 | 86.88 | 85.52 | 86.73 | 1,562,530 | +1.38(+1.62%) |
Jun 21, 2018 | 84.82 | 85.89 | 84.68 | 85.34 | 1,422,189 | +0.33(+0.39%) |
Jun 20, 2018 | 85.45 | 85.96 | 84.87 | 85.01 | 1,437,233 | +0.19(+0.23%) |
Jun 19, 2018 | 85.20 | 85.25 | 83.74 | 84.82 | 1,984,046 | -1.36(-1.58%) |
Jun 18, 2018 | 86.40 | 86.43 | 85.63 | 86.18 | 1,805,639 | -0.43(-0.49%) |
Jun 15, 2018 | 86.88 | 86.91 | 86.61 | 1,830,819 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.40 | 88.12 | 86.62 | 86.91 | 1,237,339 | -0.17(-0.20%) |
Jun 13, 2018 | 88.61 | 88.79 | 87.01 | 87.08 | 1,728,420 | -1.44(-1.63%) |
Jun 12, 2018 | 89.79 | 90.39 | 88.18 | 88.53 | 1,713,763 | +0.34(+0.39%) |
Jun 11, 2018 | 88.26 | 89.12 | 87.50 | 88.18 | 882,290 | +0.00(+0.00%) |
Jun 08, 2018 | 88.03 | 88.58 | 87.51 | 88.18 | 1,129,337 | +0.14(+0.16%) |
Jun 07, 2018 | 88.43 | 89.16 | 87.56 | 88.05 | 959,847 | -0.42(-0.47%) |
Jun 06, 2018 | 88.47 | 88.46 | 1,879,670 | +0.94(+1.08%) | ||
Jun 05, 2018 | 87.38 | 88.15 | 87.18 | 87.52 | 1,052,578 | +0.19(+0.22%) |
Jun 04, 2018 | 87.44 | 87.84 | 86.76 | 87.32 | 1,040,689 | +0.17(+0.19%) |