Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 88.98 | 88.98 | 88.98 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.81 | 87.79 | 88.45 | 1,023,823 | +0.27(+0.31%) |
Aug 29, 2018 | 87.87 | 88.33 | 87.72 | 88.18 | 751,766 | +0.75(+0.86%) |
Aug 28, 2018 | 87.89 | 88.15 | 87.19 | 87.42 | 702,951 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.83 | 87.50 | 87.89 | 692,108 | -0.42(-0.48%) |
Aug 24, 2018 | 87.62 | 88.54 | 87.33 | 88.32 | 1,036,820 | +0.69(+0.79%) |
Aug 23, 2018 | 87.75 | 88.07 | 87.43 | 87.63 | 739,233 | -0.43(-0.49%) |
Aug 22, 2018 | 88.76 | 88.80 | 87.62 | 88.06 | 931,202 | -0.78(-0.88%) |
Aug 21, 2018 | 89.81 | 90.03 | 88.25 | 88.84 | 1,104,883 | -1.19(-1.32%) |
Aug 20, 2018 | 89.55 | 90.32 | 89.36 | 90.03 | 1,098,085 | +0.84(+0.95%) |
Aug 17, 2018 | 88.32 | 89.61 | 88.13 | 89.18 | 2,854,484 | +0.86(+0.98%) |
Aug 16, 2018 | 88.50 | 88.87 | 87.66 | 88.32 | 1,658,376 | +0.05(+0.06%) |
Aug 15, 2018 | 86.87 | 88.33 | 86.13 | 88.27 | 1,272,322 | +1.61(+1.86%) |
Aug 14, 2018 | 86.21 | 86.92 | 86.05 | 86.66 | 712,278 | +0.48(+0.56%) |
Aug 13, 2018 | 85.89 | 86.24 | 85.25 | 86.18 | 810,443 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.09 | 85.03 | 85.86 | 721,301 | +0.32(+0.37%) |
Aug 09, 2018 | 85.94 | 86.15 | 85.18 | 85.55 | 869,615 | -0.31(-0.36%) |
Aug 08, 2018 | 86.58 | 86.71 | 85.68 | 85.85 | 851,560 | -0.78(-0.90%) |
Aug 07, 2018 | 87.97 | 87.98 | 86.14 | 86.63 | 1,563,106 | -1.31(-1.49%) |
Aug 06, 2018 | 87.42 | 88.12 | 86.97 | 87.94 | 1,433,794 | +0.80(+0.92%) |
Aug 03, 2018 | 86.17 | 88.62 | 85.88 | 87.14 | 1,553,433 | +1.42(+1.66%) |
Aug 02, 2018 | 84.60 | 85.81 | 84.20 | 85.72 | 1,425,931 | +0.89(+1.05%) |
Aug 01, 2018 | 86.41 | 86.51 | 84.81 | 84.83 | 1,567,017 | -1.48(-1.71%) |
Jul 31, 2018 | 86.13 | 86.74 | 85.40 | 86.31 | 1,856,472 | +0.36(+0.42%) |
Jul 30, 2018 | 84.72 | 86.12 | 84.61 | 85.95 | 1,783,424 | +0.71(+0.84%) |
Jul 27, 2018 | 87.15 | 87.15 | 85.06 | 85.24 | 2,522,451 | -2.35(-2.68%) |
Jul 26, 2018 | 83.49 | 89.37 | 83.44 | 87.58 | 4,020,870 | +6.00(+7.36%) |
Jul 25, 2018 | 81.16 | 81.80 | 80.56 | 81.58 | 1,644,073 | +0.68(+0.84%) |
Jul 24, 2018 | 79.91 | 81.26 | 79.68 | 80.90 | 1,593,345 | +0.90(+1.12%) |
Jul 23, 2018 | 80.52 | 80.85 | 79.55 | 80.01 | 949,988 | -0.77(-0.96%) |
Jul 20, 2018 | 81.08 | 81.21 | 80.47 | 80.78 | 958,908 | -0.27(-0.34%) |
Jul 19, 2018 | 80.33 | 81.56 | 80.19 | 81.05 | 1,110,616 | +0.72(+0.90%) |
Jul 18, 2018 | 82.13 | 82.15 | 80.25 | 80.33 | 1,242,985 | -1.89(-2.30%) |
Jul 17, 2018 | 81.47 | 82.57 | 81.47 | 82.22 | 684,967 | +0.71(+0.87%) |
Jul 16, 2018 | 82.61 | 82.73 | 81.27 | 81.51 | 883,924 | -1.09(-1.32%) |
Jul 13, 2018 | 82.26 | 82.95 | 82.18 | 82.60 | 974,093 | +0.29(+0.35%) |
Jul 12, 2018 | 82.79 | 83.09 | 81.88 | 82.31 | 1,006,186 | -0.33(-0.40%) |
Jul 11, 2018 | 82.64 | 1,058,054 | +0.20(+0.25%) | |||
Jul 10, 2018 | 82.53 | 82.77 | 81.92 | 82.44 | 1,053,868 | -0.10(-0.12%) |
Jul 09, 2018 | 83.70 | 84.21 | 82.30 | 82.54 | 894,290 | -1.43(-1.71%) |
Jul 06, 2018 | 83.62 | 84.63 | 82.94 | 83.97 | 1,509,553 | +0.34(+0.41%) |
Jul 05, 2018 | 81.94 | 83.66 | 81.59 | 83.63 | 1,360,257 | +2.10(+2.58%) |
Jul 03, 2018 | 81.53 | 81.53 | 81.53 | 0 | +0.47(+0.59%) | |
Jul 02, 2018 | 81.64 | 81.88 | 80.66 | 81.05 | 1,244,864 | -0.73(-0.89%) |
Jun 29, 2018 | 83.01 | 83.01 | 81.76 | 81.78 | 1,357,683 | -0.98(-1.19%) |
Jun 28, 2018 | 82.59 | 83.37 | 82.16 | 82.77 | 1,018,434 | +0.22(+0.27%) |
Jun 27, 2018 | 82.47 | 83.50 | 82.22 | 82.55 | 1,181,112 | -0.10(-0.12%) |
Jun 26, 2018 | 82.73 | 82.97 | 82.08 | 82.64 | 1,951,614 | -0.14(-0.17%) |
Jun 25, 2018 | 81.51 | 82.94 | 81.51 | 82.79 | 1,694,207 | +1.34(+1.65%) |
Jun 22, 2018 | 81.02 | 81.86 | 80.79 | 81.44 | 1,135,254 | +0.67(+0.83%) |
Jun 21, 2018 | 80.78 | 81.26 | 80.57 | 80.77 | 1,393,444 | +0.04(+0.05%) |
Jun 20, 2018 | 80.80 | 81.19 | 80.07 | 80.73 | 804,478 | -0.05(-0.07%) |
Jun 19, 2018 | 80.45 | 81.22 | 80.24 | 80.78 | 1,447,774 | +0.33(+0.40%) |
Jun 18, 2018 | 81.81 | 82.57 | 80.23 | 80.46 | 1,532,393 | -2.15(-2.61%) |
Jun 15, 2018 | 82.61 | 80.98 | 82.61 | 2,879,329 | +1.63(+2.02%) | |
Jun 14, 2018 | 80.46 | 81.12 | 80.14 | 80.98 | 1,434,638 | +0.81(+1.01%) |
Jun 13, 2018 | 80.58 | 81.05 | 78.95 | 80.17 | 3,293,441 | -1.90(-2.31%) |
Jun 12, 2018 | 81.49 | 82.17 | 81.13 | 82.06 | 983,943 | +0.85(+1.05%) |
Jun 11, 2018 | 80.85 | 81.58 | 80.50 | 81.21 | 1,427,043 | +0.56(+0.70%) |
Jun 08, 2018 | 80.16 | 80.85 | 80.09 | 80.65 | 1,138,555 | +0.61(+0.76%) |
Jun 07, 2018 | 79.06 | 80.47 | 78.47 | 80.04 | 1,439,679 | +0.47(+0.59%) |
Jun 06, 2018 | 78.77 | 79.58 | 1,017,804 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.31 | 80.35 | 79.31 | 79.53 | 1,272,151 | -0.71(-0.89%) |
Jun 04, 2018 | 79.53 | 80.49 | 79.45 | 80.25 | 1,987,140 | +1.14(+1.44%) |