Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 91.90 | 91.90 | 91.90 | 0 | +0.43(+0.47%) | |
Aug 30, 2018 | 91.20 | 92.29 | 90.94 | 91.46 | 359,024 | +0.04(+0.05%) |
Aug 29, 2018 | 93.19 | 93.19 | 90.39 | 91.42 | 553,644 | -1.77(-1.90%) |
Aug 28, 2018 | 94.82 | 94.97 | 92.97 | 93.19 | 360,469 | -1.38(-1.46%) |
Aug 27, 2018 | 94.05 | 95.14 | 93.79 | 94.57 | 368,465 | +0.99(+1.06%) |
Aug 24, 2018 | 93.06 | 93.83 | 92.80 | 93.57 | 247,434 | +0.90(+0.98%) |
Aug 23, 2018 | 94.05 | 94.48 | 91.98 | 92.67 | 387,842 | -1.38(-1.47%) |
Aug 22, 2018 | 93.92 | 94.82 | 93.53 | 94.05 | 257,741 | -0.34(-0.37%) |
Aug 21, 2018 | 93.40 | 94.85 | 92.76 | 94.39 | 333,369 | +0.60(+0.64%) |
Aug 20, 2018 | 94.65 | 95.08 | 93.64 | 93.79 | 328,697 | -0.69(-0.73%) |
Aug 17, 2018 | 95.34 | 95.86 | 94.44 | 94.48 | 327,746 | -1.03(-1.08%) |
Aug 16, 2018 | 96.33 | 96.85 | 95.08 | 95.51 | 761,101 | -0.09(-0.09%) |
Aug 15, 2018 | 96.16 | 97.49 | 95.23 | 95.60 | 332,384 | -1.42(-1.47%) |
Aug 14, 2018 | 95.21 | 97.45 | 95.21 | 97.02 | 360,223 | +2.37(+2.50%) |
Aug 13, 2018 | 95.00 | 96.05 | 94.48 | 94.65 | 442,471 | -0.09(-0.09%) |
Aug 10, 2018 | 95.43 | 96.03 | 93.49 | 94.74 | 652,011 | -1.64(-1.70%) |
Aug 09, 2018 | 98.18 | 98.31 | 96.25 | 96.37 | 501,533 | -1.81(-1.84%) |
Aug 08, 2018 | 98.10 | 98.44 | 97.54 | 98.18 | 424,485 | +0.17(+0.18%) |
Aug 07, 2018 | 99.00 | 99.95 | 97.88 | 98.01 | 438,146 | -0.60(-0.61%) |
Aug 06, 2018 | 98.48 | 99.39 | 97.49 | 98.61 | 348,627 | +0.00(+0.00%) |
Aug 03, 2018 | 99.17 | 100.68 | 98.01 | 98.61 | 451,696 | -0.43(-0.44%) |
Aug 02, 2018 | 97.11 | 99.35 | 96.81 | 99.05 | 432,282 | +0.65(+0.66%) |
Aug 01, 2018 | 97.84 | 99.13 | 97.49 | 98.40 | 528,462 | +1.03(+1.06%) |
Jul 31, 2018 | 96.07 | 97.84 | 95.60 | 97.37 | 332,718 | +1.72(+1.80%) |
Jul 30, 2018 | 97.37 | 98.01 | 95.56 | 95.64 | 484,777 | -1.51(-1.55%) |
Jul 27, 2018 | 97.24 | 97.75 | 95.94 | 97.15 | 523,303 | +0.09(+0.09%) |
Jul 26, 2018 | 96.72 | 97.39 | 95.64 | 97.06 | 761,676 | +0.43(+0.45%) |
Jul 25, 2018 | 101.23 | 101.23 | 94.95 | 96.63 | 1,213,285 | -1.03(-1.06%) |
Jul 24, 2018 | 97.49 | 97.99 | 96.89 | 97.67 | 819,339 | +0.73(+0.76%) |
Jul 23, 2018 | 95.29 | 97.11 | 94.87 | 96.93 | 485,886 | +2.20(+2.32%) |
Jul 20, 2018 | 94.44 | 95.17 | 93.83 | 94.74 | 319,861 | +0.00(+0.00%) |
Jul 19, 2018 | 95.81 | 96.16 | 94.22 | 94.74 | 324,578 | -1.42(-1.48%) |
Jul 18, 2018 | 94.57 | 96.81 | 93.83 | 96.16 | 602,894 | +1.68(+1.78%) |
Jul 17, 2018 | 92.58 | 94.61 | 92.02 | 94.48 | 407,496 | +1.81(+1.95%) |
Jul 16, 2018 | 92.20 | 93.06 | 92.02 | 92.67 | 350,792 | +1.03(+1.13%) |
Jul 13, 2018 | 91.81 | 92.45 | 91.33 | 91.64 | 450,663 | -0.47(-0.51%) |
Jul 12, 2018 | 92.67 | 92.67 | 91.34 | 92.11 | 438,296 | -0.17(-0.19%) |
Jul 11, 2018 | 89.35 | 93.75 | 89.18 | 92.28 | 479,715 | -1.12(-1.20%) |
Jul 10, 2018 | 93.75 | 94.05 | 92.24 | 93.40 | 533,119 | -0.47(-0.50%) |
Jul 09, 2018 | 93.27 | 94.52 | 92.57 | 93.88 | 610,821 | +1.16(+1.25%) |
Jul 06, 2018 | 91.85 | 93.32 | 91.16 | 92.71 | 447,872 | +0.78(+0.84%) |
Jul 05, 2018 | 92.11 | 92.11 | 90.04 | 91.94 | 634,788 | +0.65(+0.71%) |
Jul 03, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.30(-0.33%) | |
Jul 02, 2018 | 90.13 | 92.32 | 89.09 | 91.59 | 687,142 | +0.73(+0.81%) |
Jun 29, 2018 | 92.37 | 93.45 | 90.77 | 90.86 | 607,007 | -0.56(-0.61%) |
Jun 28, 2018 | 92.15 | 92.67 | 90.86 | 91.42 | 613,095 | -0.47(-0.52%) |
Jun 27, 2018 | 93.79 | 94.48 | 91.72 | 91.89 | 1,043,010 | -2.33(-2.47%) |
Jun 26, 2018 | 93.78 | 95.94 | 93.04 | 94.22 | 656,829 | +1.03(+1.11%) |
Jun 25, 2018 | 92.76 | 94.20 | 91.94 | 93.19 | 636,053 | +0.34(+0.37%) |
Jun 22, 2018 | 95.13 | 95.51 | 92.20 | 92.84 | 4,706,837 | -1.55(-1.64%) |
Jun 21, 2018 | 96.07 | 96.07 | 92.93 | 94.39 | 671,369 | -2.15(-2.23%) |
Jun 20, 2018 | 96.07 | 97.02 | 95.60 | 96.55 | 446,099 | +1.16(+1.22%) |
Jun 19, 2018 | 95.17 | 95.73 | 94.13 | 95.38 | 357,639 | -1.03(-1.07%) |
Jun 18, 2018 | 94.57 | 96.42 | 93.79 | 96.42 | 410,820 | +0.99(+1.04%) |
Jun 15, 2018 | 96.15 | 94.18 | 95.43 | 505,159 | -0.17(-0.18%) | |
Jun 14, 2018 | 95.56 | 95.77 | 94.48 | 95.60 | 499,413 | +0.13(+0.14%) |
Jun 13, 2018 | 93.92 | 96.59 | 93.88 | 95.47 | 505,330 | +2.20(+2.36%) |
Jun 12, 2018 | 93.75 | 94.31 | 92.58 | 93.27 | 574,323 | -0.26(-0.28%) |
Jun 11, 2018 | 95.73 | 95.86 | 93.44 | 93.53 | 531,420 | -2.02(-2.12%) |
Jun 08, 2018 | 94.61 | 95.94 | 94.44 | 95.56 | 343,981 | +0.95(+1.00%) |
Jun 07, 2018 | 95.21 | 95.43 | 93.75 | 94.61 | 309,375 | -0.13(-0.14%) |
Jun 06, 2018 | 94.74 | 94.74 | 391,819 | +1.42(+1.52%) | ||
Jun 05, 2018 | 91.51 | 93.36 | 91.16 | 93.32 | 585,361 | +1.51(+1.64%) |
Jun 04, 2018 | 91.38 | 91.89 | 90.60 | 91.81 | 505,877 | +0.99(+1.09%) |