Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 94.95 | 94.95 | 94.95 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.84 | 95.14 | 94.56 | 94.91 | 2,499,691 | -0.08(-0.08%) |
Aug 29, 2018 | 94.35 | 95.05 | 94.28 | 94.99 | 2,834,838 | +0.75(+0.79%) |
Aug 28, 2018 | 95.13 | 95.32 | 94.01 | 94.24 | 6,168,684 | -1.05(-1.10%) |
Aug 27, 2018 | 95.44 | 95.60 | 94.80 | 95.29 | 3,722,532 | +0.22(+0.23%) |
Aug 24, 2018 | 94.84 | 95.40 | 94.78 | 95.07 | 4,338,271 | +0.19(+0.20%) |
Aug 23, 2018 | 95.09 | 95.14 | 94.53 | 94.89 | 5,319,003 | -0.26(-0.28%) |
Aug 22, 2018 | 96.39 | 96.49 | 94.91 | 95.15 | 4,554,505 | -1.25(-1.30%) |
Aug 21, 2018 | 97.70 | 97.70 | 96.34 | 96.40 | 5,504,659 | -0.95(-0.98%) |
Aug 20, 2018 | 97.48 | 98.21 | 97.15 | 97.35 | 4,336,292 | -0.10(-0.10%) |
Aug 17, 2018 | 96.64 | 97.57 | 96.64 | 97.46 | 4,000,901 | +0.60(+0.62%) |
Aug 16, 2018 | 96.42 | 97.26 | 96.11 | 96.85 | 5,313,745 | +0.68(+0.71%) |
Aug 15, 2018 | 95.59 | 96.42 | 95.16 | 96.18 | 7,683,161 | +0.30(+0.31%) |
Aug 14, 2018 | 95.54 | 96.21 | 95.04 | 95.88 | 4,525,874 | +0.07(+0.07%) |
Aug 13, 2018 | 95.63 | 95.91 | 94.95 | 95.81 | 3,739,465 | +0.13(+0.13%) |
Aug 10, 2018 | 96.29 | 96.62 | 95.43 | 95.68 | 4,378,496 | -0.70(-0.73%) |
Aug 09, 2018 | 96.74 | 96.74 | 96.12 | 96.39 | 4,854,328 | +0.18(+0.19%) |
Aug 08, 2018 | 97.08 | 97.36 | 96.19 | 96.21 | 6,102,115 | -0.62(-0.64%) |
Aug 07, 2018 | 98.72 | 98.72 | 96.24 | 96.83 | 8,162,169 | -2.68(-2.69%) |
Aug 06, 2018 | 99.40 | 100.41 | 99.10 | 99.51 | 7,909,276 | +0.92(+0.93%) |
Aug 03, 2018 | 97.29 | 98.93 | 96.96 | 98.59 | 4,641,078 | +1.36(+1.40%) |
Aug 02, 2018 | 96.30 | 97.43 | 95.87 | 97.23 | 4,915,621 | +0.92(+0.95%) |
Aug 01, 2018 | 97.00 | 97.09 | 95.98 | 96.31 | 4,918,027 | -1.18(-1.21%) |
Jul 31, 2018 | 97.20 | 97.90 | 96.73 | 97.49 | 5,770,585 | +0.70(+0.72%) |
Jul 30, 2018 | 96.46 | 97.14 | 96.36 | 96.79 | 4,272,334 | -0.08(-0.09%) |
Jul 27, 2018 | 97.29 | 97.79 | 96.66 | 96.88 | 5,383,410 | -0.61(-0.63%) |
Jul 26, 2018 | 98.46 | 99.10 | 97.39 | 97.49 | 6,010,494 | -0.18(-0.18%) |
Jul 25, 2018 | 97.44 | 98.06 | 97.07 | 97.67 | 6,429,848 | +0.40(+0.41%) |
Jul 24, 2018 | 97.42 | 96.51 | 97.27 | 6,010,199 | +0.30(+0.31%) | |
Jul 23, 2018 | 98.32 | 96.29 | 96.97 | 9,164,800 | -1.37(-1.40%) | |
Jul 20, 2018 | 98.13 | 99.01 | 97.91 | 98.35 | 32,569,174 | +0.20(+0.21%) |
Jul 19, 2018 | 97.29 | 98.84 | 97.29 | 98.14 | 10,901,153 | +0.80(+0.82%) |
Jul 18, 2018 | 97.42 | 97.49 | 96.55 | 97.35 | 6,345,400 | -0.04(-0.04%) |
Jul 17, 2018 | 96.19 | 97.51 | 96.19 | 97.39 | 8,002,323 | +1.63(+1.70%) |
Jul 16, 2018 | 95.42 | 95.90 | 94.74 | 95.76 | 6,386,198 | +0.23(+0.24%) |
Jul 13, 2018 | 95.62 | 95.53 | 5,210,446 | +0.98(+1.04%) | ||
Jul 12, 2018 | 95.40 | 94.07 | 94.55 | 6,487,679 | -0.86(-0.90%) | |
Jul 11, 2018 | 95.49 | 95.74 | 95.03 | 95.40 | 6,511,350 | -0.30(-0.31%) |
Jul 10, 2018 | 93.78 | 95.79 | 92.98 | 95.70 | 18,995,126 | +4.35(+4.76%) |
Jul 09, 2018 | 92.51 | 92.66 | 91.15 | 91.35 | 9,276,119 | -1.53(-1.64%) |
Jul 06, 2018 | 92.82 | 93.27 | 92.38 | 92.88 | 5,175,292 | +0.01(+0.01%) |
Jul 05, 2018 | 92.33 | 92.92 | 91.96 | 92.87 | 5,744,363 | +0.64(+0.69%) |
Jul 03, 2018 | 92.23 | 92.23 | 92.23 | 0 | -0.62(-0.67%) | |
Jul 02, 2018 | 92.15 | 93.25 | 91.82 | 92.85 | 5,558,284 | +0.56(+0.61%) |
Jun 29, 2018 | 92.17 | 92.83 | 91.39 | 92.29 | 5,569,445 | +0.16(+0.17%) |
Jun 28, 2018 | 91.91 | 92.66 | 91.81 | 92.13 | 5,069,237 | +0.35(+0.38%) |
Jun 27, 2018 | 91.87 | 92.36 | 91.23 | 91.78 | 7,348,025 | +0.19(+0.20%) |
Jun 26, 2018 | 92.45 | 92.55 | 91.11 | 91.60 | 5,934,702 | -0.80(-0.86%) |
Jun 25, 2018 | 91.31 | 92.89 | 91.31 | 92.39 | 6,113,738 | +0.53(+0.57%) |
Jun 22, 2018 | 90.91 | 92.12 | 90.89 | 91.87 | 6,734,846 | +0.96(+1.05%) |
Jun 21, 2018 | 90.34 | 91.07 | 90.11 | 90.91 | 7,727,052 | +1.21(+1.35%) |
Jun 20, 2018 | 89.63 | 89.95 | 89.32 | 89.70 | 5,427,556 | -0.13(-0.14%) |
Jun 19, 2018 | 89.43 | 90.44 | 89.20 | 89.83 | 6,493,083 | +0.49(+0.55%) |
Jun 18, 2018 | 90.72 | 90.89 | 88.87 | 89.33 | 7,042,733 | -1.89(-2.07%) |
Jun 15, 2018 | 91.34 | 89.12 | 91.22 | 12,472,068 | +2.10(+2.36%) | |
Jun 14, 2018 | 89.23 | 89.32 | 88.53 | 89.12 | 5,677,058 | -0.12(-0.13%) |
Jun 13, 2018 | 88.30 | 89.52 | 88.30 | 89.24 | 8,909,754 | +0.67(+0.76%) |
Jun 12, 2018 | 87.51 | 88.61 | 87.16 | 88.57 | 5,987,387 | +1.08(+1.23%) |
Jun 11, 2018 | 86.99 | 87.66 | 86.70 | 87.49 | 4,700,119 | +0.61(+0.70%) |
Jun 08, 2018 | 85.77 | 86.99 | 85.77 | 86.88 | 5,656,872 | +1.13(+1.31%) |
Jun 07, 2018 | 85.21 | 86.05 | 85.05 | 85.76 | 5,868,180 | +0.28(+0.33%) |
Jun 06, 2018 | 85.50 | 84.62 | 85.48 | 4,655,582 | +0.53(+0.62%) | |
Jun 05, 2018 | 85.16 | 85.59 | 84.67 | 84.95 | 5,723,329 | +0.08(+0.09%) |
Jun 04, 2018 | 84.88 | 85.70 | 84.79 | 84.88 | 4,638,226 | -0.11(-0.13%) |