Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 90.60 | 90.60 | 90.60 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.28 | 91.17 | 89.62 | 89.78 | 2,541,601 | -1.09(-1.20%) |
Aug 29, 2018 | 89.60 | 91.04 | 88.81 | 90.87 | 2,797,166 | +1.37(+1.53%) |
Aug 28, 2018 | 89.25 | 89.54 | 88.62 | 89.50 | 2,397,674 | +0.33(+0.37%) |
Aug 27, 2018 | 90.46 | 90.81 | 88.99 | 89.16 | 3,325,323 | -0.79(-0.87%) |
Aug 24, 2018 | 87.03 | 92.56 | 86.38 | 89.95 | 7,891,891 | +0.06(+0.06%) |
Aug 23, 2018 | 88.75 | 90.40 | 88.44 | 89.89 | 5,847,974 | +1.53(+1.73%) |
Aug 22, 2018 | 88.11 | 89.01 | 87.73 | 88.36 | 3,464,353 | +0.49(+0.56%) |
Aug 21, 2018 | 88.17 | 89.02 | 87.31 | 87.87 | 4,177,643 | +0.54(+0.62%) |
Aug 20, 2018 | 87.24 | 87.50 | 86.38 | 87.33 | 3,621,413 | +0.43(+0.49%) |
Aug 17, 2018 | 86.89 | 87.24 | 86.12 | 86.90 | 2,870,143 | +0.12(+0.14%) |
Aug 16, 2018 | 86.92 | 87.33 | 85.77 | 86.78 | 2,922,349 | +0.54(+0.63%) |
Aug 15, 2018 | 87.21 | 87.21 | 85.78 | 86.24 | 3,653,447 | -1.59(-1.81%) |
Aug 14, 2018 | 86.47 | 87.94 | 86.01 | 87.83 | 2,342,409 | +1.74(+2.02%) |
Aug 13, 2018 | 86.68 | 86.84 | 85.70 | 86.09 | 4,124,898 | -0.56(-0.64%) |
Aug 10, 2018 | 86.38 | 87.59 | 86.01 | 86.65 | 2,873,209 | -0.54(-0.62%) |
Aug 09, 2018 | 86.99 | 87.71 | 86.71 | 87.19 | 2,007,025 | +0.32(+0.37%) |
Aug 08, 2018 | 85.87 | 87.21 | 85.87 | 86.87 | 2,219,418 | +1.02(+1.19%) |
Aug 07, 2018 | 85.00 | 86.09 | 84.89 | 85.84 | 2,152,059 | +1.00(+1.18%) |
Aug 06, 2018 | 84.49 | 84.91 | 84.03 | 84.84 | 1,408,884 | +0.61(+0.72%) |
Aug 03, 2018 | 84.85 | 85.00 | 83.52 | 84.24 | 2,463,037 | -0.39(-0.46%) |
Aug 02, 2018 | 81.23 | 85.00 | 81.07 | 84.62 | 3,468,238 | +2.87(+3.51%) |
Aug 01, 2018 | 82.34 | 82.72 | 81.42 | 81.76 | 3,504,138 | -0.95(-1.14%) |
Jul 31, 2018 | 82.12 | 83.15 | 82.06 | 82.70 | 2,999,488 | +0.65(+0.80%) |
Jul 30, 2018 | 81.35 | 82.42 | 81.33 | 82.05 | 1,968,790 | +0.77(+0.94%) |
Jul 27, 2018 | 83.58 | 83.84 | 81.08 | 81.29 | 1,748,831 | -2.01(-2.41%) |
Jul 26, 2018 | 83.54 | 84.52 | 82.70 | 83.29 | 2,281,334 | +0.56(+0.67%) |
Jul 25, 2018 | 81.86 | 82.86 | 81.81 | 82.73 | 1,983,518 | +0.92(+1.12%) |
Jul 24, 2018 | 82.78 | 83.12 | 81.36 | 81.81 | 1,759,086 | -0.98(-1.19%) |
Jul 23, 2018 | 82.86 | 83.30 | 81.68 | 82.80 | 2,311,706 | +0.89(+1.09%) |
Jul 20, 2018 | 82.80 | 82.96 | 81.89 | 81.91 | 2,601,961 | -0.80(-0.97%) |
Jul 19, 2018 | 82.15 | 83.25 | 80.99 | 82.71 | 1,926,250 | +0.40(+0.48%) |
Jul 18, 2018 | 81.66 | 82.40 | 81.33 | 82.32 | 2,088,476 | +0.60(+0.73%) |
Jul 17, 2018 | 80.11 | 82.26 | 79.81 | 81.72 | 2,559,392 | +1.18(+1.47%) |
Jul 16, 2018 | 80.74 | 80.99 | 79.57 | 80.54 | 1,756,926 | -0.02(-0.02%) |
Jul 13, 2018 | 80.72 | 79.89 | 80.56 | 2,124,222 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.81 | 79.78 | 80.24 | 1,458,857 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.88 | 81.15 | 80.13 | 80.18 | 1,900,706 | -1.10(-1.35%) |
Jul 10, 2018 | 81.72 | 81.87 | 80.59 | 81.28 | 1,706,112 | -0.35(-0.43%) |
Jul 09, 2018 | 81.86 | 82.24 | 81.29 | 81.63 | 2,314,432 | -0.03(-0.03%) |
Jul 06, 2018 | 80.54 | 81.80 | 80.30 | 81.65 | 2,191,970 | +1.14(+1.42%) |
Jul 05, 2018 | 81.00 | 81.12 | 79.92 | 80.51 | 1,470,644 | -0.05(-0.06%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | +0.56(+0.70%) | |
Jul 02, 2018 | 79.68 | 80.01 | 78.55 | 80.00 | 2,348,558 | -0.17(-0.21%) |
Jun 29, 2018 | 80.88 | 81.40 | 80.11 | 80.17 | 1,896,334 | -0.33(-0.41%) |
Jun 28, 2018 | 80.34 | 81.04 | 79.78 | 80.50 | 1,980,959 | +0.22(+0.27%) |
Jun 27, 2018 | 81.32 | 82.51 | 80.17 | 80.28 | 2,541,660 | -0.52(-0.64%) |
Jun 26, 2018 | 80.57 | 80.98 | 80.13 | 80.80 | 2,125,725 | +0.15(+0.19%) |
Jun 25, 2018 | 81.18 | 81.58 | 79.70 | 80.65 | 2,954,435 | -0.68(-0.84%) |
Jun 22, 2018 | 81.92 | 82.26 | 80.32 | 81.33 | 3,892,725 | -0.61(-0.74%) |
Jun 21, 2018 | 81.46 | 82.06 | 81.06 | 81.94 | 2,544,441 | +0.01(+0.01%) |
Jun 20, 2018 | 80.88 | 82.02 | 80.27 | 81.93 | 2,394,303 | +1.57(+1.95%) |
Jun 19, 2018 | 79.68 | 80.66 | 79.38 | 80.36 | 2,086,572 | +0.00(+0.00%) |
Jun 18, 2018 | 80.04 | 80.76 | 79.61 | 80.36 | 3,143,234 | -0.18(-0.22%) |
Jun 15, 2018 | 80.75 | 79.93 | 80.54 | 4,072,930 | +0.61(+0.76%) | |
Jun 14, 2018 | 80.11 | 81.11 | 79.55 | 79.93 | 2,416,586 | -0.18(-0.22%) |
Jun 13, 2018 | 81.28 | 81.51 | 79.72 | 80.11 | 3,487,954 | -0.96(-1.19%) |
Jun 12, 2018 | 81.29 | 81.32 | 80.32 | 81.08 | 2,535,192 | +0.14(+0.18%) |
Jun 11, 2018 | 80.80 | 81.66 | 80.45 | 80.94 | 2,353,695 | -0.05(-0.06%) |
Jun 08, 2018 | 80.20 | 81.09 | 79.89 | 80.99 | 2,650,977 | +0.71(+0.88%) |
Jun 07, 2018 | 80.02 | 80.68 | 79.82 | 80.28 | 3,172,827 | +0.56(+0.70%) |
Jun 06, 2018 | 79.77 | 79.72 | 2,735,229 | +0.58(+0.73%) | ||
Jun 05, 2018 | 78.55 | 79.64 | 78.28 | 79.15 | 2,917,160 | +0.71(+0.90%) |
Jun 04, 2018 | 76.84 | 78.81 | 76.83 | 78.44 | 3,962,646 | +2.29(+3.01%) |