Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 105.60 | 105.60 | 105.60 | 0 | +0.59(+0.56%) | |
Aug 30, 2018 | 105.33 | 106.01 | 104.53 | 105.01 | 308,970 | -0.62(-0.59%) |
Aug 29, 2018 | 105.77 | 106.45 | 104.56 | 105.63 | 443,672 | -0.10(-0.09%) |
Aug 28, 2018 | 106.76 | 107.89 | 104.66 | 105.73 | 391,608 | -0.71(-0.67%) |
Aug 27, 2018 | 105.71 | 107.10 | 105.29 | 106.44 | 492,964 | +1.04(+0.99%) |
Aug 24, 2018 | 104.84 | 106.23 | 103.95 | 105.40 | 448,400 | +0.93(+0.89%) |
Aug 23, 2018 | 104.74 | 105.90 | 103.69 | 104.47 | 311,664 | -0.12(-0.11%) |
Aug 22, 2018 | 103.26 | 105.02 | 103.26 | 104.59 | 423,879 | +0.80(+0.77%) |
Aug 21, 2018 | 102.45 | 104.15 | 100.78 | 103.79 | 459,348 | +1.76(+1.72%) |
Aug 20, 2018 | 101.65 | 102.24 | 100.79 | 102.03 | 508,216 | +0.35(+0.34%) |
Aug 17, 2018 | 103.01 | 103.39 | 100.27 | 101.68 | 929,400 | -0.76(-0.74%) |
Aug 16, 2018 | 101.46 | 103.45 | 100.92 | 102.44 | 437,558 | +1.28(+1.27%) |
Aug 15, 2018 | 100.98 | 101.49 | 100.01 | 101.16 | 519,545 | -0.28(-0.28%) |
Aug 14, 2018 | 100.85 | 102.20 | 100.40 | 101.44 | 540,932 | +0.39(+0.39%) |
Aug 13, 2018 | 101.87 | 103.73 | 100.95 | 101.05 | 627,174 | -0.37(-0.36%) |
Aug 10, 2018 | 101.07 | 102.30 | 100.44 | 101.42 | 764,400 | +0.28(+0.28%) |
Aug 09, 2018 | 101.41 | 102.50 | 100.27 | 101.14 | 1,575,005 | -0.08(-0.08%) |
Aug 08, 2018 | 102.37 | 102.37 | 100.60 | 101.22 | 874,031 | -0.52(-0.51%) |
Aug 07, 2018 | 100.24 | 102.09 | 100.01 | 101.74 | 5,161,516 | -2.59(-2.48%) |
Aug 06, 2018 | 104.89 | 107.69 | 103.81 | 104.33 | 537,678 | -0.88(-0.84%) |
Aug 03, 2018 | 105.26 | 105.95 | 103.21 | 105.21 | 525,700 | +0.16(+0.15%) |
Aug 02, 2018 | 107.74 | 107.74 | 102.37 | 105.05 | 943,942 | +0.23(+0.22%) |
Aug 01, 2018 | 104.84 | 106.77 | 103.67 | 104.82 | 706,753 | -0.32(-0.30%) |
Jul 31, 2018 | 103.20 | 105.48 | 101.56 | 105.14 | 543,141 | +2.42(+2.36%) |
Jul 30, 2018 | 106.78 | 106.83 | 102.37 | 102.72 | 466,917 | -4.20(-3.93%) |
Jul 27, 2018 | 107.47 | 107.47 | 105.15 | 106.92 | 542,200 | -0.78(-0.72%) |
Jul 26, 2018 | 106.95 | 108.02 | 105.96 | 107.70 | 561,208 | +0.84(+0.79%) |
Jul 25, 2018 | 105.41 | 107.17 | 104.40 | 106.86 | 613,709 | +1.96(+1.87%) |
Jul 24, 2018 | 104.96 | 105.27 | 103.87 | 104.90 | 651,736 | +0.97(+0.93%) |
Jul 23, 2018 | 102.49 | 104.43 | 100.72 | 103.93 | 476,055 | +1.41(+1.38%) |
Jul 20, 2018 | 101.50 | 102.93 | 101.50 | 102.52 | 366,995 | +1.32(+1.30%) |
Jul 19, 2018 | 99.81 | 101.74 | 99.48 | 101.20 | 243,875 | +1.36(+1.36%) |
Jul 18, 2018 | 99.10 | 100.03 | 98.23 | 99.84 | 381,605 | +0.42(+0.42%) |
Jul 17, 2018 | 99.22 | 99.96 | 98.39 | 99.42 | 423,637 | -0.10(-0.10%) |
Jul 16, 2018 | 100.00 | 101.97 | 98.79 | 99.52 | 296,271 | -0.44(-0.44%) |
Jul 13, 2018 | 99.53 | 100.68 | 99.34 | 99.96 | 354,419 | +0.48(+0.48%) |
Jul 12, 2018 | 98.85 | 99.91 | 97.92 | 99.48 | 486,308 | +1.60(+1.63%) |
Jul 11, 2018 | 97.42 | 98.47 | 96.49 | 97.88 | 342,441 | +0.11(+0.11%) |
Jul 10, 2018 | 96.85 | 98.09 | 96.25 | 97.77 | 363,854 | +1.23(+1.27%) |
Jul 09, 2018 | 96.01 | 97.72 | 95.40 | 96.54 | 445,519 | +0.80(+0.84%) |
Jul 06, 2018 | 94.75 | 96.86 | 94.22 | 95.74 | 433,341 | +1.07(+1.13%) |
Jul 05, 2018 | 94.21 | 95.08 | 93.19 | 94.67 | 842,263 | +0.74(+0.79%) |
Jul 03, 2018 | 93.93 | 93.93 | 93.93 | 0 | +0.29(+0.31%) | |
Jul 02, 2018 | 92.96 | 93.93 | 91.99 | 93.64 | 367,955 | +0.28(+0.30%) |
Jun 29, 2018 | 93.41 | 93.55 | 91.88 | 93.36 | 520,291 | +0.59(+0.64%) |
Jun 28, 2018 | 92.14 | 92.92 | 90.90 | 92.77 | 458,322 | +0.71(+0.77%) |
Jun 27, 2018 | 93.56 | 93.83 | 91.23 | 92.06 | 501,287 | -1.43(-1.53%) |
Jun 26, 2018 | 94.01 | 94.70 | 91.62 | 93.49 | 726,461 | -0.75(-0.80%) |
Jun 25, 2018 | 95.37 | 96.19 | 93.61 | 94.24 | 675,992 | -0.98(-1.03%) |
Jun 22, 2018 | 96.08 | 96.90 | 94.94 | 95.22 | 5,925,627 | -0.47(-0.49%) |
Jun 21, 2018 | 95.77 | 96.24 | 94.02 | 95.69 | 715,789 | +0.23(+0.24%) |
Jun 20, 2018 | 95.96 | 96.24 | 94.86 | 95.46 | 649,573 | +0.10(+0.10%) |
Jun 19, 2018 | 95.51 | 95.96 | 94.71 | 95.36 | 730,255 | -0.86(-0.89%) |
Jun 18, 2018 | 96.27 | 96.77 | 94.50 | 96.22 | 511,108 | +0.22(+0.23%) |
Jun 15, 2018 | 95.16 | 95.16 | 96.00 | 1,262,952 | +0.84(+0.88%) | |
Jun 14, 2018 | 93.69 | 95.33 | 92.84 | 95.16 | 815,337 | +2.11(+2.27%) |
Jun 13, 2018 | 91.93 | 93.66 | 91.23 | 93.05 | 716,606 | +1.33(+1.45%) |
Jun 12, 2018 | 88.73 | 91.87 | 88.30 | 91.72 | 852,759 | +3.31(+3.74%) |
Jun 11, 2018 | 88.43 | 89.45 | 88.07 | 88.41 | 1,059,430 | -0.03(-0.03%) |
Jun 08, 2018 | 86.04 | 89.01 | 85.89 | 88.44 | 705,919 | +2.51(+2.92%) |
Jun 07, 2018 | 86.00 | 86.86 | 85.12 | 85.93 | 484,431 | +0.32(+0.37%) |
Jun 06, 2018 | 86.37 | 85.61 | 606,796 | +0.39(+0.46%) | ||
Jun 05, 2018 | 85.53 | 86.12 | 84.64 | 85.22 | 714,792 | -0.39(-0.46%) |
Jun 04, 2018 | 84.85 | 85.84 | 84.27 | 85.61 | 581,591 | +0.87(+1.03%) |