Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 101.24 | 101.24 | 101.24 | 0 | +0.15(+0.15%) | |
Aug 30, 2018 | 101.68 | 101.68 | 100.94 | 101.09 | 577,796 | -0.29(-0.28%) |
Aug 29, 2018 | 101.73 | 101.77 | 101.28 | 101.38 | 609,267 | -0.15(-0.14%) |
Aug 28, 2018 | 99.94 | 101.66 | 99.57 | 101.53 | 990,871 | +1.70(+1.70%) |
Aug 27, 2018 | 100.22 | 100.38 | 99.11 | 99.83 | 739,440 | -0.32(-0.32%) |
Aug 24, 2018 | 99.64 | 100.44 | 99.31 | 100.15 | 1,035,572 | +0.33(+0.33%) |
Aug 23, 2018 | 100.58 | 100.63 | 99.61 | 99.81 | 682,887 | -0.51(-0.51%) |
Aug 22, 2018 | 101.15 | 101.29 | 100.12 | 100.33 | 912,986 | -0.41(-0.41%) |
Aug 21, 2018 | 101.85 | 102.07 | 100.73 | 100.74 | 841,848 | -1.40(-1.37%) |
Aug 20, 2018 | 102.91 | 103.08 | 102.09 | 102.13 | 805,964 | -0.43(-0.42%) |
Aug 17, 2018 | 102.34 | 102.92 | 101.99 | 102.56 | 972,822 | +0.40(+0.40%) |
Aug 16, 2018 | 101.45 | 102.51 | 101.29 | 102.16 | 951,941 | +0.74(+0.73%) |
Aug 15, 2018 | 100.83 | 101.91 | 100.44 | 101.42 | 780,516 | +0.69(+0.69%) |
Aug 14, 2018 | 100.73 | 101.30 | 100.02 | 100.73 | 1,599,643 | +0.23(+0.23%) |
Aug 13, 2018 | 100.36 | 100.95 | 100.22 | 100.50 | 1,056,500 | +0.43(+0.43%) |
Aug 10, 2018 | 100.06 | 100.86 | 99.81 | 100.07 | 1,127,572 | -0.29(-0.29%) |
Aug 09, 2018 | 100.62 | 100.71 | 100.09 | 100.36 | 1,147,773 | -0.27(-0.27%) |
Aug 08, 2018 | 100.78 | 100.90 | 99.91 | 100.63 | 629,015 | -0.06(-0.06%) |
Aug 07, 2018 | 100.78 | 100.93 | 99.91 | 100.69 | 877,260 | +0.13(+0.13%) |
Aug 06, 2018 | 100.24 | 100.95 | 100.12 | 100.56 | 869,524 | +0.36(+0.36%) |
Aug 03, 2018 | 99.75 | 100.69 | 99.11 | 100.19 | 882,498 | +0.16(+0.16%) |
Aug 02, 2018 | 100.21 | 101.30 | 99.53 | 100.04 | 1,374,621 | -0.73(-0.72%) |
Aug 01, 2018 | 94.95 | 100.91 | 94.95 | 100.77 | 1,303,885 | +3.35(+3.43%) |
Jul 31, 2018 | 95.40 | 97.62 | 94.68 | 97.42 | 1,329,541 | +2.69(+2.83%) |
Jul 30, 2018 | 95.17 | 95.46 | 94.50 | 94.74 | 621,375 | -0.62(-0.65%) |
Jul 27, 2018 | 96.98 | 97.22 | 95.14 | 95.36 | 572,612 | -1.28(-1.33%) |
Jul 26, 2018 | 97.17 | 97.72 | 96.54 | 96.64 | 801,970 | -0.27(-0.28%) |
Jul 25, 2018 | 96.97 | 97.39 | 96.53 | 96.91 | 602,617 | +0.15(+0.15%) |
Jul 24, 2018 | 96.41 | 97.21 | 95.68 | 96.76 | 693,002 | +0.36(+0.37%) |
Jul 23, 2018 | 97.00 | 97.06 | 95.72 | 96.41 | 469,141 | -0.75(-0.77%) |
Jul 20, 2018 | 98.06 | 98.14 | 97.05 | 97.16 | 488,764 | -1.25(-1.27%) |
Jul 19, 2018 | 97.07 | 98.89 | 96.84 | 98.41 | 656,470 | +1.27(+1.30%) |
Jul 18, 2018 | 97.36 | 98.11 | 96.76 | 97.14 | 605,228 | -0.39(-0.40%) |
Jul 17, 2018 | 98.63 | 98.73 | 97.20 | 97.53 | 884,775 | -0.98(-0.99%) |
Jul 16, 2018 | 98.42 | 98.85 | 97.66 | 98.51 | 873,000 | -0.30(-0.31%) |
Jul 13, 2018 | 98.76 | 99.44 | 98.46 | 98.81 | 806,199 | +0.28(+0.28%) |
Jul 12, 2018 | 97.93 | 98.63 | 97.41 | 98.53 | 693,853 | +0.79(+0.81%) |
Jul 11, 2018 | 97.63 | 98.10 | 97.38 | 97.74 | 566,352 | +0.07(+0.07%) |
Jul 10, 2018 | 97.79 | 98.17 | 97.40 | 97.67 | 715,612 | -0.15(-0.15%) |
Jul 09, 2018 | 98.07 | 98.35 | 97.07 | 97.82 | 740,293 | -0.20(-0.21%) |
Jul 06, 2018 | 98.02 | 98.49 | 97.66 | 98.02 | 615,925 | +0.18(+0.18%) |
Jul 05, 2018 | 96.76 | 97.92 | 96.45 | 97.84 | 927,516 | +1.16(+1.20%) |
Jul 03, 2018 | 96.69 | 96.69 | 96.69 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 97.21 | 97.44 | 95.66 | 96.77 | 887,658 | -0.57(-0.58%) |
Jun 29, 2018 | 96.69 | 97.94 | 95.89 | 97.34 | 1,054,284 | +0.37(+0.38%) |
Jun 28, 2018 | 96.01 | 97.25 | 95.85 | 96.97 | 697,026 | +1.16(+1.22%) |
Jun 27, 2018 | 96.21 | 96.74 | 95.48 | 95.80 | 662,163 | -0.25(-0.26%) |
Jun 26, 2018 | 96.70 | 96.74 | 95.69 | 96.06 | 1,200,118 | -0.46(-0.48%) |
Jun 25, 2018 | 96.76 | 96.97 | 95.33 | 96.52 | 949,063 | -0.33(-0.34%) |
Jun 22, 2018 | 95.44 | 97.07 | 94.38 | 96.85 | 2,023,101 | +2.49(+2.64%) |
Jun 21, 2018 | 93.83 | 94.44 | 93.14 | 94.36 | 1,574,592 | +0.88(+0.94%) |
Jun 20, 2018 | 91.71 | 93.56 | 91.51 | 93.48 | 795,506 | +1.89(+2.06%) |
Jun 19, 2018 | 91.48 | 92.19 | 91.38 | 91.59 | 948,369 | -0.07(-0.08%) |
Jun 18, 2018 | 92.31 | 92.65 | 90.97 | 91.66 | 1,279,204 | -0.93(-1.01%) |
Jun 15, 2018 | 93.39 | 92.44 | 92.59 | 1,468,618 | +0.15(+0.17%) | |
Jun 14, 2018 | 92.60 | 93.12 | 92.11 | 92.44 | 765,359 | +0.06(+0.07%) |
Jun 13, 2018 | 94.29 | 94.55 | 92.30 | 92.38 | 838,602 | -1.75(-1.86%) |
Jun 12, 2018 | 94.11 | 94.73 | 93.60 | 94.13 | 794,670 | -0.19(-0.20%) |
Jun 11, 2018 | 94.78 | 94.89 | 94.08 | 94.31 | 512,577 | -0.26(-0.28%) |
Jun 08, 2018 | 94.59 | 94.70 | 94.14 | 94.57 | 652,612 | +0.21(+0.22%) |
Jun 07, 2018 | 94.66 | 94.91 | 93.44 | 94.37 | 847,751 | -0.18(-0.19%) |
Jun 06, 2018 | 93.79 | 94.54 | 573,498 | +0.38(+0.40%) | ||
Jun 05, 2018 | 95.47 | 95.72 | 94.13 | 94.17 | 845,599 | -1.12(-1.17%) |
Jun 04, 2018 | 94.07 | 95.30 | 93.75 | 95.28 | 732,510 | +1.60(+1.70%) |