Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 88.73 | 88.73 | 88.73 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.63 | 88.97 | 88.11 | 88.30 | 464,313 | -0.33(-0.38%) |
Aug 29, 2018 | 89.54 | 89.54 | 88.16 | 88.63 | 283,079 | -0.81(-0.91%) |
Aug 28, 2018 | 89.02 | 89.59 | 88.11 | 89.45 | 428,051 | +0.00(+0.00%) |
Aug 27, 2018 | 88.30 | 91.16 | 88.30 | 89.45 | 786,780 | +1.62(+1.85%) |
Aug 24, 2018 | 86.10 | 87.82 | 85.86 | 87.82 | 821,694 | +2.01(+2.34%) |
Aug 23, 2018 | 86.82 | 87.77 | 85.67 | 85.82 | 1,049,999 | -1.19(-1.37%) |
Aug 22, 2018 | 86.48 | 87.72 | 86.48 | 87.01 | 805,583 | +0.52(+0.61%) |
Aug 21, 2018 | 85.53 | 87.48 | 85.43 | 86.48 | 1,326,668 | +1.33(+1.57%) |
Aug 20, 2018 | 84.67 | 86.24 | 84.43 | 85.15 | 379,073 | +0.43(+0.51%) |
Aug 17, 2018 | 85.15 | 86.20 | 83.00 | 84.72 | 722,786 | -1.24(-1.44%) |
Aug 16, 2018 | 85.86 | 86.91 | 85.63 | 85.96 | 386,813 | +0.29(+0.33%) |
Aug 15, 2018 | 86.77 | 87.15 | 84.77 | 85.67 | 407,104 | -1.67(-1.91%) |
Aug 14, 2018 | 87.77 | 88.53 | 86.82 | 87.34 | 542,377 | +0.24(+0.27%) |
Aug 13, 2018 | 87.15 | 87.91 | 86.34 | 87.10 | 343,967 | +0.14(+0.16%) |
Aug 10, 2018 | 87.10 | 87.58 | 85.39 | 86.96 | 749,229 | -1.29(-1.46%) |
Aug 09, 2018 | 90.01 | 90.01 | 88.15 | 88.25 | 513,104 | -2.19(-2.42%) |
Aug 08, 2018 | 89.44 | 91.01 | 88.96 | 90.44 | 542,811 | +0.81(+0.90%) |
Aug 07, 2018 | 90.68 | 90.91 | 89.37 | 89.63 | 501,236 | -1.10(-1.21%) |
Aug 06, 2018 | 90.25 | 91.15 | 89.87 | 90.72 | 296,116 | +0.71(+0.79%) |
Aug 03, 2018 | 90.20 | 90.25 | 88.87 | 90.01 | 402,947 | -0.05(-0.05%) |
Aug 02, 2018 | 88.58 | 90.96 | 88.39 | 90.06 | 559,077 | +0.71(+0.80%) |
Aug 01, 2018 | 90.15 | 91.15 | 89.06 | 89.34 | 646,782 | -0.52(-0.58%) |
Jul 31, 2018 | 89.48 | 91.68 | 88.63 | 89.87 | 649,460 | +0.95(+1.07%) |
Jul 30, 2018 | 92.11 | 92.72 | 88.01 | 88.91 | 750,270 | -3.34(-3.62%) |
Jul 27, 2018 | 89.82 | 93.92 | 89.58 | 92.25 | 1,202,650 | +3.91(+4.42%) |
Jul 26, 2018 | 85.77 | 88.91 | 85.29 | 88.34 | 1,136,323 | +2.53(+2.94%) |
Jul 25, 2018 | 89.72 | 91.10 | 84.10 | 85.82 | 2,105,632 | -7.53(-8.07%) |
Jul 24, 2018 | 96.35 | 98.35 | 92.68 | 93.34 | 1,168,777 | -2.38(-2.49%) |
Jul 23, 2018 | 96.30 | 96.39 | 93.77 | 95.73 | 509,488 | -0.91(-0.94%) |
Jul 20, 2018 | 96.92 | 97.20 | 95.63 | 96.63 | 361,383 | -0.29(-0.29%) |
Jul 19, 2018 | 97.78 | 98.35 | 96.73 | 96.92 | 563,161 | -1.05(-1.07%) |
Jul 18, 2018 | 97.54 | 98.18 | 95.82 | 97.97 | 809,682 | +1.81(+1.88%) |
Jul 17, 2018 | 92.96 | 96.30 | 92.96 | 96.16 | 506,305 | +2.67(+2.85%) |
Jul 16, 2018 | 92.53 | 94.49 | 91.87 | 93.49 | 498,132 | +0.91(+0.98%) |
Jul 13, 2018 | 93.25 | 93.77 | 92.42 | 92.58 | 412,278 | -0.76(-0.82%) |
Jul 12, 2018 | 92.44 | 94.15 | 92.44 | 93.34 | 456,906 | +1.86(+2.03%) |
Jul 11, 2018 | 92.96 | 93.73 | 91.03 | 91.49 | 587,827 | -2.53(-2.69%) |
Jul 10, 2018 | 94.34 | 95.73 | 93.96 | 94.01 | 458,851 | +0.14(+0.15%) |
Jul 09, 2018 | 93.87 | 93.92 | 91.63 | 93.87 | 511,360 | +1.14(+1.23%) |
Jul 06, 2018 | 91.68 | 93.39 | 90.49 | 92.72 | 418,290 | +1.14(+1.25%) |
Jul 05, 2018 | 91.20 | 91.68 | 90.15 | 91.58 | 621,027 | +1.19(+1.32%) |
Jul 03, 2018 | 90.39 | 90.39 | 90.39 | 0 | -1.57(-1.71%) | |
Jul 02, 2018 | 90.10 | 92.13 | 89.39 | 91.96 | 783,463 | +0.76(+0.84%) |
Jun 29, 2018 | 90.10 | 92.39 | 89.39 | 91.20 | 858,223 | +1.86(+2.08%) |
Jun 28, 2018 | 88.39 | 89.82 | 87.58 | 89.34 | 803,167 | +0.62(+0.70%) |
Jun 27, 2018 | 92.82 | 92.92 | 88.48 | 88.72 | 821,167 | -3.53(-3.82%) |
Jun 26, 2018 | 91.25 | 93.20 | 90.53 | 92.25 | 1,211,562 | +1.14(+1.26%) |
Jun 25, 2018 | 94.25 | 94.25 | 90.44 | 91.10 | 1,066,171 | -3.34(-3.53%) |
Jun 22, 2018 | 96.58 | 96.63 | 94.34 | 94.44 | 6,788,140 | -1.91(-1.98%) |
Jun 21, 2018 | 99.68 | 99.97 | 96.06 | 96.35 | 1,035,314 | -3.00(-3.02%) |
Jun 20, 2018 | 99.44 | 100.64 | 98.20 | 99.35 | 719,539 | +0.29(+0.29%) |
Jun 19, 2018 | 97.11 | 99.28 | 95.35 | 99.06 | 874,454 | +1.00(+1.02%) |
Jun 18, 2018 | 97.97 | 98.30 | 96.54 | 98.06 | 839,245 | -0.48(-0.48%) |
Jun 15, 2018 | 100.64 | 100.64 | 98.54 | 1,325,338 | -2.10(-2.08%) | |
Jun 14, 2018 | 98.59 | 100.64 | 98.44 | 100.64 | 806,856 | +2.53(+2.57%) |
Jun 13, 2018 | 98.16 | 99.68 | 97.47 | 98.11 | 964,355 | +0.48(+0.49%) |
Jun 12, 2018 | 96.11 | 97.73 | 95.49 | 97.63 | 907,561 | +2.38(+2.50%) |
Jun 11, 2018 | 98.20 | 98.73 | 94.92 | 95.25 | 1,093,321 | -3.05(-3.10%) |
Jun 08, 2018 | 103.83 | 103.97 | 96.39 | 98.30 | 1,652,773 | -6.58(-6.27%) |
Jun 07, 2018 | 111.50 | 111.50 | 104.45 | 104.88 | 1,053,873 | -8.29(-7.33%) |
Jun 06, 2018 | 112.21 | 113.17 | 111.17 | 113.17 | 429,641 | +1.14(+1.02%) |
Jun 05, 2018 | 110.50 | 112.55 | 110.30 | 112.02 | 410,913 | +2.14(+1.95%) |
Jun 04, 2018 | 109.59 | 110.50 | 108.64 | 109.88 | 426,676 | +0.38(+0.35%) |