Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 115.36 | 115.36 | 115.36 | 0 | +0.95(+0.83%) | |
Aug 30, 2018 | 113.81 | 115.02 | 113.12 | 114.41 | 403,417 | +0.43(+0.38%) |
Aug 29, 2018 | 113.32 | 114.42 | 113.09 | 113.98 | 388,052 | +0.74(+0.65%) |
Aug 28, 2018 | 113.15 | 113.54 | 112.14 | 113.24 | 325,162 | +0.59(+0.52%) |
Aug 27, 2018 | 112.89 | 113.31 | 111.93 | 112.65 | 237,450 | +0.54(+0.48%) |
Aug 24, 2018 | 110.89 | 112.40 | 110.89 | 112.11 | 627,500 | +1.67(+1.51%) |
Aug 23, 2018 | 109.44 | 111.70 | 109.44 | 110.44 | 379,301 | +0.01(+0.01%) |
Aug 22, 2018 | 109.22 | 110.55 | 108.96 | 110.43 | 335,999 | +0.77(+0.70%) |
Aug 21, 2018 | 108.21 | 110.44 | 108.21 | 109.66 | 470,492 | +2.07(+1.92%) |
Aug 20, 2018 | 107.72 | 108.50 | 107.43 | 107.59 | 284,268 | -0.14(-0.13%) |
Aug 17, 2018 | 107.99 | 107.99 | 106.85 | 107.73 | 323,700 | +0.05(+0.05%) |
Aug 16, 2018 | 108.00 | 108.93 | 106.36 | 107.68 | 433,925 | -0.01(-0.01%) |
Aug 15, 2018 | 107.40 | 108.20 | 106.00 | 107.69 | 533,416 | -0.60(-0.55%) |
Aug 14, 2018 | 106.61 | 108.40 | 104.65 | 108.29 | 497,419 | +2.13(+2.01%) |
Aug 13, 2018 | 107.68 | 108.38 | 105.98 | 106.16 | 594,085 | -2.26(-2.08%) |
Aug 10, 2018 | 104.88 | 109.05 | 103.72 | 108.42 | 688,900 | +2.72(+2.57%) |
Aug 09, 2018 | 105.59 | 108.85 | 103.06 | 105.70 | 1,073,497 | +2.99(+2.91%) |
Aug 08, 2018 | 102.59 | 103.48 | 101.63 | 102.71 | 454,086 | +0.17(+0.17%) |
Aug 07, 2018 | 102.03 | 103.41 | 102.03 | 102.54 | 552,260 | +0.58(+0.57%) |
Aug 06, 2018 | 98.87 | 102.13 | 98.87 | 101.96 | 472,756 | +2.74(+2.76%) |
Aug 03, 2018 | 99.75 | 99.75 | 97.98 | 99.22 | 376,200 | -0.04(-0.04%) |
Aug 02, 2018 | 96.34 | 99.59 | 95.52 | 99.26 | 471,997 | +2.15(+2.21%) |
Aug 01, 2018 | 96.09 | 97.50 | 96.09 | 97.11 | 334,074 | +1.32(+1.38%) |
Jul 31, 2018 | 95.14 | 97.16 | 94.03 | 95.79 | 575,849 | +0.78(+0.82%) |
Jul 30, 2018 | 99.28 | 99.85 | 94.39 | 95.01 | 747,159 | -4.14(-4.18%) |
Jul 27, 2018 | 101.28 | 102.20 | 98.10 | 99.15 | 526,400 | -2.30(-2.27%) |
Jul 26, 2018 | 99.57 | 101.80 | 99.57 | 101.45 | 334,365 | +1.60(+1.60%) |
Jul 25, 2018 | 97.94 | 100.12 | 97.94 | 99.85 | 454,368 | +1.53(+1.56%) |
Jul 24, 2018 | 100.09 | 100.42 | 97.81 | 98.32 | 357,306 | -1.11(-1.12%) |
Jul 23, 2018 | 98.85 | 99.99 | 98.09 | 99.43 | 547,802 | +0.58(+0.59%) |
Jul 20, 2018 | 99.11 | 99.43 | 98.74 | 98.85 | 237,081 | -0.12(-0.12%) |
Jul 19, 2018 | 99.12 | 99.73 | 97.76 | 98.97 | 384,351 | -0.53(-0.53%) |
Jul 18, 2018 | 98.84 | 99.94 | 98.39 | 99.50 | 418,842 | +0.48(+0.48%) |
Jul 17, 2018 | 97.50 | 99.14 | 97.48 | 99.02 | 354,632 | +1.37(+1.40%) |
Jul 16, 2018 | 97.61 | 98.10 | 97.34 | 97.65 | 330,614 | -0.05(-0.05%) |
Jul 13, 2018 | 97.70 | 98.08 | 96.93 | 97.70 | 313,245 | +0.20(+0.21%) |
Jul 12, 2018 | 95.93 | 97.91 | 95.93 | 97.50 | 402,105 | +2.02(+2.12%) |
Jul 11, 2018 | 95.30 | 95.63 | 92.38 | 95.48 | 439,136 | -0.61(-0.63%) |
Jul 10, 2018 | 96.10 | 96.67 | 95.65 | 96.09 | 251,306 | -0.12(-0.12%) |
Jul 09, 2018 | 95.69 | 96.47 | 94.86 | 96.21 | 441,418 | +0.64(+0.67%) |
Jul 06, 2018 | 94.42 | 95.76 | 93.85 | 95.57 | 438,593 | +1.16(+1.23%) |
Jul 05, 2018 | 95.13 | 96.42 | 93.99 | 94.41 | 756,232 | +0.10(+0.11%) |
Jul 03, 2018 | 94.31 | 94.31 | 94.31 | 0 | -0.38(-0.40%) | |
Jul 02, 2018 | 92.58 | 94.73 | 92.00 | 94.69 | 569,980 | +1.95(+2.10%) |
Jun 29, 2018 | 94.40 | 95.31 | 92.69 | 92.74 | 768,794 | -1.52(-1.61%) |
Jun 28, 2018 | 92.84 | 94.51 | 92.55 | 94.26 | 512,537 | +1.49(+1.61%) |
Jun 27, 2018 | 94.26 | 95.14 | 92.50 | 92.77 | 963,278 | -1.58(-1.67%) |
Jun 26, 2018 | 92.69 | 95.73 | 92.65 | 94.35 | 1,008,247 | +2.17(+2.35%) |
Jun 25, 2018 | 92.00 | 93.69 | 90.54 | 92.18 | 1,058,546 | -0.08(-0.09%) |
Jun 22, 2018 | 94.78 | 95.42 | 92.12 | 92.26 | 8,448,770 | -2.52(-2.66%) |
Jun 21, 2018 | 96.03 | 96.22 | 94.06 | 94.78 | 573,833 | -1.06(-1.11%) |
Jun 20, 2018 | 96.93 | 98.53 | 95.77 | 95.84 | 433,983 | -0.76(-0.79%) |
Jun 19, 2018 | 97.07 | 97.07 | 94.87 | 96.60 | 379,738 | -0.96(-0.98%) |
Jun 18, 2018 | 97.49 | 97.99 | 97.17 | 97.56 | 497,096 | -0.16(-0.16%) |
Jun 15, 2018 | 99.79 | 97.57 | 97.72 | 750,409 | -2.07(-2.07%) | |
Jun 14, 2018 | 99.01 | 99.86 | 99.01 | 99.79 | 342,251 | +0.75(+0.76%) |
Jun 13, 2018 | 98.43 | 99.50 | 98.40 | 99.04 | 518,500 | +0.68(+0.69%) |
Jun 12, 2018 | 97.38 | 98.89 | 97.30 | 98.36 | 361,512 | +1.09(+1.12%) |
Jun 11, 2018 | 96.05 | 97.63 | 96.01 | 97.27 | 319,132 | +1.22(+1.27%) |
Jun 08, 2018 | 95.49 | 96.42 | 95.41 | 96.05 | 377,483 | +0.57(+0.60%) |
Jun 07, 2018 | 95.93 | 96.54 | 94.41 | 95.48 | 351,494 | -0.24(-0.25%) |
Jun 06, 2018 | 94.79 | 95.72 | 342,138 | +0.48(+0.50%) | ||
Jun 05, 2018 | 94.86 | 95.95 | 94.63 | 95.24 | 350,886 | +0.42(+0.44%) |
Jun 04, 2018 | 94.68 | 95.11 | 94.34 | 94.82 | 337,638 | +0.65(+0.69%) |