Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 92.36 | 92.36 | 92.36 | 0 | -0.60(-0.65%) | |
Aug 30, 2018 | 93.31 | 93.79 | 92.86 | 92.96 | 932,161 | -0.56(-0.60%) |
Aug 29, 2018 | 92.76 | 93.80 | 91.89 | 93.51 | 684,142 | +1.05(+1.14%) |
Aug 28, 2018 | 93.06 | 93.12 | 91.72 | 92.46 | 341,706 | -0.46(-0.49%) |
Aug 27, 2018 | 93.71 | 94.12 | 92.73 | 92.92 | 358,568 | -0.41(-0.44%) |
Aug 24, 2018 | 93.84 | 94.13 | 93.24 | 93.33 | 208,353 | -0.25(-0.27%) |
Aug 23, 2018 | 93.89 | 94.04 | 93.00 | 93.58 | 228,448 | -0.38(-0.41%) |
Aug 22, 2018 | 94.18 | 94.47 | 93.75 | 93.96 | 173,782 | -0.41(-0.43%) |
Aug 21, 2018 | 94.21 | 95.09 | 94.08 | 94.37 | 302,221 | +0.23(+0.25%) |
Aug 20, 2018 | 94.16 | 94.84 | 93.03 | 94.13 | 257,948 | -0.15(-0.16%) |
Aug 17, 2018 | 93.35 | 94.47 | 93.00 | 94.28 | 294,472 | +0.88(+0.94%) |
Aug 16, 2018 | 92.22 | 93.82 | 92.16 | 93.41 | 287,465 | +1.73(+1.89%) |
Aug 15, 2018 | 92.19 | 92.85 | 91.34 | 91.68 | 302,401 | -1.00(-1.08%) |
Aug 14, 2018 | 91.82 | 93.11 | 91.67 | 92.68 | 317,975 | +1.21(+1.32%) |
Aug 13, 2018 | 92.31 | 92.77 | 91.38 | 91.47 | 277,001 | -0.82(-0.89%) |
Aug 10, 2018 | 91.29 | 92.71 | 91.26 | 92.29 | 306,189 | +0.07(+0.08%) |
Aug 09, 2018 | 92.90 | 93.47 | 91.87 | 92.21 | 370,714 | -0.88(-0.94%) |
Aug 08, 2018 | 92.87 | 93.36 | 92.30 | 93.09 | 214,124 | +0.17(+0.19%) |
Aug 07, 2018 | 93.36 | 94.28 | 92.78 | 92.92 | 267,186 | -0.34(-0.36%) |
Aug 06, 2018 | 93.01 | 93.49 | 92.14 | 93.26 | 317,408 | +0.17(+0.18%) |
Aug 03, 2018 | 94.42 | 94.88 | 92.71 | 93.09 | 362,112 | -1.52(-1.61%) |
Aug 02, 2018 | 92.57 | 95.09 | 92.15 | 94.61 | 490,412 | +1.40(+1.50%) |
Aug 01, 2018 | 91.95 | 94.17 | 91.95 | 93.22 | 596,162 | +1.74(+1.90%) |
Jul 31, 2018 | 92.50 | 93.56 | 90.52 | 91.48 | 688,612 | -1.02(-1.10%) |
Jul 30, 2018 | 92.64 | 93.78 | 92.33 | 92.50 | 534,160 | -0.05(-0.05%) |
Jul 27, 2018 | 91.92 | 92.74 | 91.51 | 92.54 | 560,561 | +1.12(+1.22%) |
Jul 26, 2018 | 94.45 | 95.24 | 91.25 | 91.43 | 1,033,540 | -2.88(-3.06%) |
Jul 25, 2018 | 94.45 | 95.05 | 93.41 | 94.31 | 879,486 | -0.11(-0.11%) |
Jul 24, 2018 | 96.05 | 96.05 | 93.79 | 94.42 | 544,505 | -1.58(-1.65%) |
Jul 23, 2018 | 95.41 | 96.41 | 95.05 | 96.00 | 423,601 | +0.29(+0.30%) |
Jul 20, 2018 | 95.07 | 95.88 | 94.23 | 95.71 | 472,270 | +0.79(+0.83%) |
Jul 19, 2018 | 94.08 | 95.02 | 93.89 | 94.92 | 394,116 | +0.36(+0.39%) |
Jul 18, 2018 | 93.36 | 95.05 | 93.23 | 94.56 | 438,576 | +1.20(+1.29%) |
Jul 17, 2018 | 92.60 | 93.42 | 91.19 | 93.36 | 370,782 | +0.80(+0.87%) |
Jul 16, 2018 | 92.24 | 93.12 | 91.64 | 92.55 | 367,686 | +0.61(+0.67%) |
Jul 13, 2018 | 91.91 | 92.98 | 91.25 | 91.94 | 528,728 | -0.23(-0.25%) |
Jul 12, 2018 | 93.23 | 93.53 | 90.92 | 92.17 | 885,411 | -0.35(-0.38%) |
Jul 11, 2018 | 91.80 | 93.12 | 91.53 | 92.52 | 479,727 | +0.46(+0.50%) |
Jul 10, 2018 | 92.78 | 93.22 | 91.27 | 92.06 | 446,015 | -0.71(-0.77%) |
Jul 09, 2018 | 91.00 | 93.13 | 90.19 | 92.77 | 614,803 | +2.50(+2.77%) |
Jul 06, 2018 | 89.47 | 90.60 | 88.80 | 90.27 | 347,957 | +0.46(+0.52%) |
Jul 05, 2018 | 90.48 | 90.60 | 89.27 | 89.80 | 243,631 | +0.06(+0.06%) |
Jul 03, 2018 | 89.75 | 89.75 | 89.75 | 0 | -0.93(-1.02%) | |
Jul 02, 2018 | 89.17 | 90.88 | 89.17 | 90.67 | 355,964 | +1.06(+1.18%) |
Jun 29, 2018 | 91.02 | 91.60 | 89.53 | 89.61 | 417,976 | -0.55(-0.61%) |
Jun 28, 2018 | 90.30 | 90.92 | 89.24 | 90.16 | 459,364 | +0.11(+0.12%) |
Jun 27, 2018 | 91.73 | 92.10 | 89.88 | 90.05 | 470,777 | -1.75(-1.90%) |
Jun 26, 2018 | 93.14 | 93.14 | 91.43 | 91.80 | 368,366 | -1.10(-1.19%) |
Jun 25, 2018 | 93.16 | 93.75 | 91.94 | 92.90 | 308,056 | -0.66(-0.71%) |
Jun 22, 2018 | 95.10 | 95.10 | 93.31 | 93.56 | 416,491 | -0.49(-0.52%) |
Jun 21, 2018 | 94.23 | 94.89 | 93.40 | 94.05 | 286,929 | -0.40(-0.42%) |
Jun 20, 2018 | 95.15 | 95.15 | 93.80 | 94.45 | 335,174 | +0.07(+0.08%) |
Jun 19, 2018 | 92.88 | 94.70 | 92.76 | 94.37 | 353,479 | +0.38(+0.41%) |
Jun 18, 2018 | 93.55 | 94.86 | 92.68 | 93.99 | 272,352 | -0.02(-0.02%) |
Jun 15, 2018 | 94.91 | 93.17 | 94.01 | 1,156,669 | -0.02(-0.03%) | |
Jun 14, 2018 | 94.61 | 95.03 | 92.79 | 94.04 | 491,802 | -0.43(-0.46%) |
Jun 13, 2018 | 94.75 | 95.78 | 93.48 | 94.47 | 492,922 | -0.08(-0.09%) |
Jun 12, 2018 | 95.94 | 96.14 | 93.96 | 94.55 | 392,659 | -1.01(-1.06%) |
Jun 11, 2018 | 97.32 | 97.60 | 95.21 | 95.56 | 308,015 | -1.71(-1.75%) |
Jun 08, 2018 | 97.27 | 97.64 | 96.56 | 97.26 | 716,745 | -0.17(-0.17%) |
Jun 07, 2018 | 98.26 | 98.43 | 96.60 | 97.43 | 345,371 | -0.47(-0.48%) |
Jun 06, 2018 | 98.41 | 97.90 | 507,417 | +2.03(+2.12%) | ||
Jun 05, 2018 | 96.89 | 97.44 | 95.52 | 95.87 | 363,256 | -1.27(-1.30%) |
Jun 04, 2018 | 96.39 | 97.17 | 95.64 | 97.14 | 319,556 | +1.24(+1.29%) |