Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 93.85 | 93.85 | 93.85 | 0 | +0.99(+1.07%) | |
Aug 30, 2018 | 92.55 | 94.26 | 92.03 | 92.86 | 2,777,922 | -0.25(-0.27%) |
Aug 29, 2018 | 92.38 | 93.54 | 91.44 | 93.12 | 2,117,235 | +0.98(+1.07%) |
Aug 28, 2018 | 92.63 | 93.11 | 90.89 | 92.13 | 2,047,451 | -0.01(-0.01%) |
Aug 27, 2018 | 92.55 | 93.84 | 91.78 | 92.14 | 2,832,303 | +0.56(+0.62%) |
Aug 24, 2018 | 91.02 | 91.97 | 90.78 | 91.58 | 2,072,110 | +1.27(+1.41%) |
Aug 23, 2018 | 91.02 | 91.63 | 89.49 | 90.31 | 2,729,737 | -0.81(-0.89%) |
Aug 22, 2018 | 90.20 | 91.58 | 89.92 | 91.11 | 2,417,372 | +0.70(+0.77%) |
Aug 21, 2018 | 87.91 | 91.38 | 87.91 | 90.41 | 3,953,893 | +2.96(+3.38%) |
Aug 20, 2018 | 87.52 | 88.00 | 86.00 | 87.46 | 2,595,864 | +0.68(+0.78%) |
Aug 17, 2018 | 85.37 | 86.91 | 84.59 | 86.78 | 2,563,017 | +1.21(+1.41%) |
Aug 16, 2018 | 84.55 | 86.46 | 84.25 | 85.57 | 2,646,064 | +2.13(+2.55%) |
Aug 15, 2018 | 85.91 | 86.07 | 81.97 | 83.44 | 3,904,144 | -3.23(-3.73%) |
Aug 14, 2018 | 84.72 | 87.20 | 84.66 | 86.67 | 2,732,306 | +2.50(+2.97%) |
Aug 13, 2018 | 86.07 | 86.44 | 83.17 | 84.17 | 2,762,805 | -1.51(-1.76%) |
Aug 10, 2018 | 84.87 | 87.41 | 84.80 | 85.68 | 2,932,071 | -0.73(-0.84%) |
Aug 09, 2018 | 85.96 | 87.50 | 85.77 | 86.41 | 1,960,662 | +0.54(+0.63%) |
Aug 08, 2018 | 86.02 | 86.42 | 84.19 | 85.86 | 2,510,078 | -0.15(-0.17%) |
Aug 07, 2018 | 86.25 | 87.19 | 85.85 | 86.01 | 1,981,674 | +0.58(+0.68%) |
Aug 06, 2018 | 83.91 | 85.71 | 83.33 | 85.42 | 2,322,869 | +1.52(+1.81%) |
Aug 03, 2018 | 85.24 | 85.99 | 82.89 | 83.91 | 2,764,562 | -1.07(-1.26%) |
Aug 02, 2018 | 82.00 | 85.33 | 81.95 | 84.98 | 2,245,444 | +1.78(+2.14%) |
Aug 01, 2018 | 83.11 | 83.91 | 81.30 | 83.20 | 2,268,953 | -0.22(-0.27%) |
Jul 31, 2018 | 81.46 | 84.46 | 81.21 | 83.42 | 2,464,530 | +2.47(+3.05%) |
Jul 30, 2018 | 82.51 | 83.62 | 80.76 | 80.95 | 2,210,217 | -1.62(-1.97%) |
Jul 27, 2018 | 87.65 | 87.88 | 81.83 | 82.57 | 3,682,004 | -4.77(-5.47%) |
Jul 26, 2018 | 86.28 | 88.89 | 86.10 | 87.35 | 3,237,888 | +1.35(+1.57%) |
Jul 25, 2018 | 85.32 | 86.07 | 84.00 | 86.00 | 2,728,798 | +0.81(+0.95%) |
Jul 24, 2018 | 89.08 | 89.62 | 84.16 | 85.19 | 4,186,198 | -2.74(-3.12%) |
Jul 23, 2018 | 87.41 | 88.66 | 86.59 | 87.93 | 2,110,431 | +0.30(+0.34%) |
Jul 20, 2018 | 88.16 | 88.90 | 87.48 | 87.63 | 2,620,918 | -1.03(-1.16%) |
Jul 19, 2018 | 86.61 | 88.89 | 85.84 | 88.66 | 2,975,412 | +1.70(+1.96%) |
Jul 18, 2018 | 86.03 | 87.09 | 84.80 | 86.96 | 2,228,131 | +0.75(+0.87%) |
Jul 17, 2018 | 85.07 | 86.96 | 84.87 | 86.21 | 2,202,689 | +1.06(+1.24%) |
Jul 16, 2018 | 86.62 | 87.11 | 83.92 | 85.15 | 2,568,109 | -1.13(-1.31%) |
Jul 13, 2018 | 86.85 | 88.16 | 86.21 | 86.28 | 2,208,336 | -0.60(-0.69%) |
Jul 12, 2018 | 87.22 | 87.45 | 85.02 | 86.88 | 2,861,367 | +1.08(+1.26%) |
Jul 11, 2018 | 86.57 | 88.06 | 85.67 | 85.80 | 2,749,928 | -2.06(-2.35%) |
Jul 10, 2018 | 89.60 | 90.02 | 86.47 | 87.86 | 3,260,531 | -1.32(-1.48%) |
Jul 09, 2018 | 88.78 | 89.19 | 87.76 | 89.19 | 2,280,909 | +1.66(+1.90%) |
Jul 06, 2018 | 85.59 | 87.82 | 84.87 | 87.52 | 2,214,319 | +2.10(+2.46%) |
Jul 05, 2018 | 83.96 | 85.43 | 82.38 | 85.42 | 2,610,483 | +2.85(+3.45%) |
Jul 03, 2018 | 82.57 | 82.57 | 82.57 | 0 | +0.90(+1.11%) | |
Jul 02, 2018 | 78.52 | 81.75 | 78.14 | 81.67 | 2,884,487 | +1.77(+2.22%) |
Jun 29, 2018 | 80.89 | 81.92 | 79.83 | 79.90 | 2,662,860 | -0.31(-0.39%) |
Jun 28, 2018 | 79.30 | 80.73 | 77.88 | 80.21 | 3,542,910 | +0.65(+0.82%) |
Jun 27, 2018 | 83.78 | 84.28 | 79.45 | 79.56 | 3,486,896 | -4.13(-4.94%) |
Jun 26, 2018 | 82.40 | 84.49 | 81.81 | 83.69 | 2,674,528 | +1.55(+1.88%) |
Jun 25, 2018 | 85.38 | 85.63 | 80.75 | 82.15 | 4,929,007 | -4.06(-4.72%) |
Jun 22, 2018 | 88.20 | 88.32 | 85.56 | 86.21 | 3,337,130 | -1.00(-1.15%) |
Jun 21, 2018 | 89.80 | 89.91 | 86.32 | 87.21 | 3,774,342 | -2.61(-2.90%) |
Jun 20, 2018 | 89.01 | 90.12 | 88.24 | 89.82 | 2,128,700 | +2.06(+2.35%) |
Jun 19, 2018 | 86.08 | 87.91 | 84.48 | 87.76 | 4,206,231 | +0.15(+0.17%) |
Jun 18, 2018 | 85.09 | 87.65 | 84.78 | 87.61 | 3,171,582 | +1.30(+1.51%) |
Jun 15, 2018 | 86.51 | 84.47 | 86.31 | 3,287,138 | -0.08(-0.09%) | |
Jun 14, 2018 | 85.95 | 86.51 | 84.65 | 86.39 | 3,282,158 | +1.33(+1.57%) |
Jun 13, 2018 | 86.42 | 86.58 | 84.70 | 85.05 | 2,973,306 | -0.93(-1.09%) |
Jun 12, 2018 | 85.17 | 86.71 | 84.88 | 85.99 | 2,722,800 | +1.01(+1.19%) |
Jun 11, 2018 | 84.80 | 85.47 | 84.26 | 84.98 | 2,512,643 | +0.34(+0.40%) |
Jun 08, 2018 | 83.87 | 84.71 | 83.44 | 84.64 | 2,052,554 | +0.81(+0.96%) |
Jun 07, 2018 | 85.53 | 85.72 | 82.66 | 83.83 | 2,763,285 | -1.36(-1.60%) |
Jun 06, 2018 | 85.22 | 85.19 | 2,341,269 | +1.76(+2.11%) | ||
Jun 05, 2018 | 81.67 | 83.50 | 81.40 | 83.43 | 2,464,102 | +1.55(+1.89%) |
Jun 04, 2018 | 81.37 | 81.93 | 79.94 | 81.88 | 2,784,046 | +1.13(+1.40%) |