Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 103.03 | 103.03 | 103.03 | 0 | +0.75(+0.73%) | |
Aug 30, 2018 | 102.22 | 102.92 | 102.02 | 102.28 | 17,631 | +0.07(+0.06%) |
Aug 29, 2018 | 101.94 | 102.48 | 101.94 | 102.22 | 30,101 | +0.38(+0.38%) |
Aug 28, 2018 | 102.05 | 102.41 | 101.77 | 101.83 | 23,479 | -0.23(-0.22%) |
Aug 27, 2018 | 102.44 | 102.75 | 101.86 | 102.06 | 57,212 | +0.08(+0.07%) |
Aug 24, 2018 | 101.79 | 102.06 | 101.61 | 101.98 | 31,575 | +0.61(+0.60%) |
Aug 23, 2018 | 101.54 | 101.83 | 101.11 | 101.37 | 17,037 | -0.14(-0.14%) |
Aug 22, 2018 | 100.91 | 101.71 | 100.91 | 101.51 | 19,199 | +0.30(+0.30%) |
Aug 21, 2018 | 99.88 | 101.47 | 99.88 | 101.21 | 45,819 | +1.22(+1.22%) |
Aug 20, 2018 | 99.75 | 100.12 | 99.20 | 100.00 | 25,120 | +0.38(+0.38%) |
Aug 17, 2018 | 99.09 | 99.78 | 99.00 | 99.62 | 42,029 | +0.46(+0.46%) |
Aug 16, 2018 | 98.75 | 99.36 | 98.41 | 99.16 | 30,948 | +0.71(+0.72%) |
Aug 15, 2018 | 99.59 | 99.77 | 98.08 | 98.45 | 38,403 | -1.34(-1.34%) |
Aug 14, 2018 | 99.40 | 100.17 | 99.40 | 99.79 | 24,838 | +0.63(+0.63%) |
Aug 13, 2018 | 99.79 | 100.03 | 98.68 | 99.16 | 39,383 | -0.46(-0.46%) |
Aug 10, 2018 | 99.44 | 100.31 | 99.43 | 99.62 | 45,123 | -0.14(-0.14%) |
Aug 09, 2018 | 99.58 | 100.09 | 99.21 | 99.76 | 34,446 | +0.24(+0.24%) |
Aug 08, 2018 | 99.18 | 99.99 | 98.81 | 99.52 | 68,950 | +0.22(+0.22%) |
Aug 07, 2018 | 99.45 | 99.80 | 99.15 | 99.30 | 40,951 | +0.23(+0.23%) |
Aug 06, 2018 | 98.75 | 99.25 | 98.55 | 99.08 | 34,957 | +0.16(+0.16%) |
Aug 03, 2018 | 99.40 | 99.84 | 98.42 | 98.92 | 285,996 | -0.56(-0.56%) |
Aug 02, 2018 | 98.55 | 99.50 | 98.50 | 99.48 | 37,125 | +0.59(+0.60%) |
Aug 01, 2018 | 98.66 | 99.05 | 98.00 | 98.89 | 65,280 | +0.12(+0.12%) |
Jul 31, 2018 | 97.99 | 99.16 | 97.83 | 98.77 | 49,197 | +1.02(+1.04%) |
Jul 30, 2018 | 98.52 | 98.90 | 97.75 | 97.75 | 51,080 | -0.77(-0.78%) |
Jul 27, 2018 | 100.91 | 100.91 | 98.28 | 98.52 | 37,122 | -2.07(-2.06%) |
Jul 26, 2018 | 100.09 | 101.16 | 100.09 | 100.59 | 27,580 | +0.53(+0.53%) |
Jul 25, 2018 | 100.11 | 100.27 | 99.71 | 100.06 | 46,448 | -0.16(-0.16%) |
Jul 24, 2018 | 101.58 | 101.86 | 99.91 | 100.22 | 33,834 | -0.96(-0.94%) |
Jul 23, 2018 | 100.95 | 101.38 | 100.62 | 101.18 | 32,110 | +0.23(+0.23%) |
Jul 20, 2018 | 101.45 | 101.53 | 100.94 | 100.94 | 32,129 | -0.49(-0.48%) |
Jul 19, 2018 | 100.43 | 101.44 | 100.43 | 101.43 | 29,887 | +0.72(+0.72%) |
Jul 18, 2018 | 100.54 | 100.71 | 99.96 | 100.71 | 59,965 | +0.08(+0.08%) |
Jul 17, 2018 | 100.23 | 101.16 | 100.23 | 100.62 | 53,652 | +0.26(+0.26%) |
Jul 16, 2018 | 100.88 | 101.10 | 99.84 | 100.36 | 141,860 | -0.48(-0.47%) |
Jul 13, 2018 | 101.38 | 101.59 | 100.84 | 100.84 | 35,576 | -0.44(-0.43%) |
Jul 12, 2018 | 101.44 | 101.46 | 100.58 | 101.28 | 63,608 | +0.43(+0.43%) |
Jul 11, 2018 | 101.43 | 101.84 | 100.85 | 100.85 | 58,007 | -1.04(-1.02%) |
Jul 10, 2018 | 102.68 | 103.08 | 101.31 | 101.89 | 112,610 | -0.75(-0.73%) |
Jul 09, 2018 | 102.42 | 102.66 | 102.03 | 102.64 | 64,996 | +0.58(+0.57%) |
Jul 06, 2018 | 101.62 | 102.25 | 101.51 | 102.06 | 126,458 | +0.48(+0.47%) |
Jul 05, 2018 | 100.85 | 101.60 | 100.27 | 101.58 | 97,753 | +1.37(+1.37%) |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | +0.35(+0.35%) | |
Jul 02, 2018 | 98.36 | 100.06 | 98.26 | 99.86 | 169,271 | +1.06(+1.07%) |
Jun 29, 2018 | 99.46 | 99.74 | 98.80 | 98.80 | 35,542 | -0.35(-0.35%) |
Jun 28, 2018 | 98.83 | 99.35 | 98.32 | 99.15 | 52,914 | +0.18(+0.18%) |
Jun 27, 2018 | 101.03 | 101.07 | 98.88 | 98.97 | 50,971 | -1.81(-1.79%) |
Jun 26, 2018 | 100.16 | 101.42 | 100.16 | 100.77 | 32,823 | +0.64(+0.64%) |
Jun 25, 2018 | 101.10 | 101.10 | 99.54 | 100.13 | 44,515 | -1.36(-1.34%) |
Jun 22, 2018 | 101.78 | 101.78 | 100.61 | 101.49 | 34,517 | +0.32(+0.31%) |
Jun 21, 2018 | 102.56 | 102.82 | 100.84 | 101.18 | 55,326 | -1.18(-1.15%) |
Jun 20, 2018 | 101.96 | 102.53 | 101.85 | 102.36 | 34,660 | +0.98(+0.97%) |
Jun 19, 2018 | 100.81 | 101.48 | 100.30 | 101.37 | 31,287 | -0.00(-0.00%) |
Jun 18, 2018 | 100.14 | 101.42 | 100.14 | 101.38 | 42,098 | +0.72(+0.72%) |
Jun 15, 2018 | 100.68 | 100.47 | 100.65 | 29,949 | +0.19(+0.19%) | |
Jun 14, 2018 | 100.69 | 100.69 | 99.65 | 100.47 | 28,011 | +0.47(+0.47%) |
Jun 13, 2018 | 100.41 | 100.49 | 99.78 | 100.00 | 40,696 | -0.13(-0.13%) |
Jun 12, 2018 | 99.76 | 100.54 | 99.76 | 100.13 | 27,257 | +0.12(+0.12%) |
Jun 11, 2018 | 99.89 | 100.15 | 99.62 | 100.01 | 146,368 | +0.15(+0.15%) |
Jun 08, 2018 | 99.72 | 100.09 | 99.56 | 99.86 | 36,564 | +0.18(+0.18%) |
Jun 07, 2018 | 100.19 | 100.36 | 99.37 | 99.68 | 26,543 | -0.72(-0.72%) |
Jun 06, 2018 | 100.44 | 100.40 | 55,712 | +0.70(+0.70%) | ||
Jun 05, 2018 | 98.81 | 99.80 | 98.47 | 99.70 | 60,236 | +0.78(+0.78%) |
Jun 04, 2018 | 98.82 | 98.96 | 98.09 | 98.92 | 108,014 | +0.55(+0.56%) |