Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 101.58 | 101.58 | 101.58 | 0 | +1.95(+1.96%) | |
Aug 30, 2018 | 98.37 | 101.83 | 98.01 | 99.62 | 6,049,578 | -0.98(-0.97%) |
Aug 29, 2018 | 100.63 | 101.36 | 99.02 | 100.60 | 3,462,173 | -0.13(-0.13%) |
Aug 28, 2018 | 101.12 | 101.25 | 99.51 | 100.74 | 3,231,405 | -0.33(-0.33%) |
Aug 27, 2018 | 102.75 | 102.82 | 100.92 | 101.07 | 2,118,996 | -0.77(-0.76%) |
Aug 24, 2018 | 101.48 | 102.05 | 100.91 | 101.84 | 1,618,680 | -0.07(-0.06%) |
Aug 23, 2018 | 101.07 | 102.01 | 101.07 | 101.91 | 1,857,185 | +0.76(+0.76%) |
Aug 22, 2018 | 102.39 | 102.81 | 100.82 | 101.14 | 2,736,278 | -0.31(-0.31%) |
Aug 21, 2018 | 101.44 | 101.99 | 100.92 | 101.45 | 1,817,835 | +0.07(+0.07%) |
Aug 20, 2018 | 100.65 | 101.98 | 100.60 | 101.39 | 1,884,634 | +1.08(+1.08%) |
Aug 17, 2018 | 99.27 | 100.52 | 98.90 | 100.30 | 1,661,209 | +1.41(+1.43%) |
Aug 16, 2018 | 99.93 | 99.94 | 98.37 | 98.89 | 2,665,409 | +0.71(+0.72%) |
Aug 15, 2018 | 98.33 | 98.48 | 97.37 | 98.18 | 1,663,445 | -0.91(-0.92%) |
Aug 14, 2018 | 97.01 | 99.27 | 96.79 | 99.10 | 1,842,586 | +2.48(+2.57%) |
Aug 13, 2018 | 96.95 | 97.95 | 96.46 | 96.62 | 1,248,124 | +0.13(+0.14%) |
Aug 10, 2018 | 96.44 | 97.40 | 96.09 | 96.48 | 1,027,080 | -0.61(-0.63%) |
Aug 09, 2018 | 96.16 | 97.29 | 95.41 | 97.10 | 1,640,614 | +1.13(+1.18%) |
Aug 08, 2018 | 95.02 | 96.13 | 94.88 | 95.97 | 1,576,968 | +0.81(+0.85%) |
Aug 07, 2018 | 93.73 | 95.43 | 93.30 | 95.15 | 1,679,044 | +2.12(+2.28%) |
Aug 06, 2018 | 92.57 | 93.34 | 92.29 | 93.03 | 974,906 | +0.41(+0.45%) |
Aug 03, 2018 | 92.80 | 93.49 | 92.15 | 92.62 | 1,295,622 | -0.05(-0.05%) |
Aug 02, 2018 | 91.22 | 92.80 | 91.20 | 92.67 | 1,313,116 | +1.54(+1.69%) |
Aug 01, 2018 | 92.54 | 92.67 | 90.86 | 91.13 | 1,486,164 | -1.41(-1.53%) |
Jul 31, 2018 | 92.93 | 92.93 | 92.20 | 92.54 | 1,202,184 | +0.01(+0.01%) |
Jul 30, 2018 | 91.84 | 92.67 | 91.76 | 92.53 | 1,365,383 | +0.67(+0.73%) |
Jul 27, 2018 | 93.62 | 93.76 | 91.57 | 91.86 | 1,291,592 | -1.63(-1.74%) |
Jul 26, 2018 | 93.27 | 94.53 | 93.27 | 93.49 | 1,738,622 | +0.39(+0.42%) |
Jul 25, 2018 | 92.95 | 93.21 | 92.35 | 93.11 | 1,904,264 | +0.15(+0.16%) |
Jul 24, 2018 | 92.83 | 93.30 | 92.50 | 92.96 | 1,955,943 | -0.13(-0.14%) |
Jul 23, 2018 | 92.76 | 93.22 | 92.46 | 93.09 | 1,876,227 | +0.53(+0.57%) |
Jul 20, 2018 | 93.11 | 93.16 | 91.56 | 92.56 | 2,753,569 | -0.97(-1.04%) |
Jul 19, 2018 | 93.44 | 94.22 | 93.12 | 93.53 | 4,010,826 | +0.10(+0.11%) |
Jul 18, 2018 | 93.82 | 94.33 | 92.66 | 93.43 | 2,336,907 | -0.29(-0.31%) |
Jul 17, 2018 | 93.03 | 94.32 | 92.96 | 93.72 | 1,955,124 | +0.25(+0.27%) |
Jul 16, 2018 | 94.03 | 94.66 | 92.97 | 93.47 | 1,639,804 | -0.35(-0.37%) |
Jul 13, 2018 | 93.02 | 94.65 | 92.99 | 93.82 | 2,404,641 | +0.90(+0.96%) |
Jul 12, 2018 | 94.06 | 94.14 | 92.36 | 92.92 | 1,551,188 | -0.44(-0.47%) |
Jul 11, 2018 | 94.24 | 94.90 | 92.91 | 93.36 | 1,575,389 | -0.93(-0.99%) |
Jul 10, 2018 | 92.92 | 94.48 | 92.83 | 94.30 | 1,687,206 | +1.53(+1.65%) |
Jul 09, 2018 | 92.90 | 93.55 | 92.41 | 92.77 | 1,579,198 | +0.05(+0.05%) |
Jul 06, 2018 | 92.36 | 92.94 | 91.87 | 92.72 | 1,508,482 | +0.48(+0.52%) |
Jul 05, 2018 | 92.61 | 92.65 | 91.91 | 92.24 | 1,673,088 | +0.02(+0.02%) |
Jul 03, 2018 | 92.22 | 92.22 | 92.22 | 0 | +0.04(+0.04%) | |
Jul 02, 2018 | 92.70 | 92.91 | 91.69 | 92.19 | 1,759,568 | -0.51(-0.55%) |
Jun 29, 2018 | 93.35 | 94.08 | 92.63 | 92.69 | 1,747,299 | -0.50(-0.53%) |
Jun 28, 2018 | 92.99 | 93.77 | 92.28 | 93.19 | 1,384,491 | +0.43(+0.47%) |
Jun 27, 2018 | 93.79 | 94.24 | 92.61 | 92.76 | 1,696,131 | -1.00(-1.06%) |
Jun 26, 2018 | 94.31 | 94.50 | 93.07 | 93.76 | 2,121,058 | -0.68(-0.72%) |
Jun 25, 2018 | 94.29 | 94.74 | 93.65 | 94.43 | 2,387,220 | +0.28(+0.30%) |
Jun 22, 2018 | 94.77 | 95.12 | 93.63 | 94.15 | 5,355,909 | +1.38(+1.49%) |
Jun 21, 2018 | 91.83 | 93.35 | 91.51 | 92.77 | 2,360,334 | +0.63(+0.68%) |
Jun 20, 2018 | 91.96 | 92.51 | 91.29 | 92.14 | 1,779,774 | +0.55(+0.60%) |
Jun 19, 2018 | 91.13 | 91.82 | 90.35 | 91.59 | 2,311,341 | -0.48(-0.52%) |
Jun 18, 2018 | 91.07 | 92.98 | 90.96 | 92.07 | 2,018,729 | +0.57(+0.63%) |
Jun 15, 2018 | 91.57 | 90.56 | 91.50 | 3,541,175 | +0.94(+1.04%) | |
Jun 14, 2018 | 91.21 | 91.35 | 89.88 | 90.56 | 2,147,260 | -0.38(-0.41%) |
Jun 13, 2018 | 90.99 | 91.52 | 90.49 | 90.94 | 2,352,893 | +0.05(+0.05%) |
Jun 12, 2018 | 90.20 | 91.32 | 89.38 | 90.89 | 2,506,559 | +0.71(+0.79%) |
Jun 11, 2018 | 89.05 | 90.39 | 88.70 | 90.17 | 3,169,695 | +0.96(+1.07%) |
Jun 08, 2018 | 88.30 | 89.40 | 88.16 | 89.22 | 1,797,276 | +1.02(+1.15%) |
Jun 07, 2018 | 89.14 | 90.34 | 87.50 | 88.20 | 3,004,384 | -0.76(-0.86%) |
Jun 06, 2018 | 88.96 | 3,938,072 | +0.42(+0.48%) | |||
Jun 05, 2018 | 85.75 | 88.68 | 85.61 | 88.54 | 3,975,632 | +2.99(+3.49%) |
Jun 04, 2018 | 85.03 | 85.79 | 84.44 | 85.55 | 4,790,700 | +1.64(+1.95%) |