Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.35 | 80.35 | 80.35 | 0 | +1.40(+1.77%) | |
Aug 30, 2018 | 81.85 | 81.85 | 78.21 | 78.95 | 316,630 | -6.81(-7.94%) |
Aug 29, 2018 | 83.51 | 85.87 | 83.16 | 85.76 | 220,357 | +1.63(+1.94%) |
Aug 28, 2018 | 85.85 | 86.20 | 83.65 | 84.13 | 253,634 | -0.97(-1.14%) |
Aug 27, 2018 | 83.98 | 86.05 | 83.81 | 85.10 | 297,270 | +3.56(+4.37%) |
Aug 24, 2018 | 80.82 | 81.77 | 80.12 | 81.54 | 210,875 | +4.09(+5.29%) |
Aug 23, 2018 | 80.60 | 81.14 | 77.24 | 77.44 | 195,793 | -3.89(-4.78%) |
Aug 22, 2018 | 79.63 | 81.75 | 79.63 | 81.33 | 198,234 | +1.95(+2.46%) |
Aug 21, 2018 | 78.78 | 80.33 | 78.71 | 79.38 | 170,735 | +2.79(+3.64%) |
Aug 20, 2018 | 76.02 | 76.74 | 75.33 | 76.60 | 244,664 | +1.07(+1.41%) |
Aug 17, 2018 | 72.48 | 76.04 | 71.95 | 75.53 | 514,361 | +2.26(+3.09%) |
Aug 16, 2018 | 74.09 | 75.01 | 73.14 | 73.27 | 217,802 | +1.21(+1.69%) |
Aug 15, 2018 | 72.19 | 72.99 | 69.96 | 72.05 | 481,794 | -6.83(-8.65%) |
Aug 14, 2018 | 78.20 | 79.30 | 77.80 | 78.88 | 191,537 | +1.50(+1.94%) |
Aug 13, 2018 | 78.99 | 79.65 | 76.70 | 77.38 | 257,509 | -3.95(-4.85%) |
Aug 10, 2018 | 81.08 | 82.02 | 80.54 | 81.33 | 309,791 | -5.70(-6.55%) |
Aug 09, 2018 | 87.99 | 88.62 | 86.85 | 87.03 | 54,571 | -0.68(-0.78%) |
Aug 08, 2018 | 87.66 | 88.05 | 86.83 | 87.71 | 55,542 | -0.48(-0.54%) |
Aug 07, 2018 | 88.40 | 89.41 | 87.99 | 88.19 | 81,632 | +2.67(+3.12%) |
Aug 06, 2018 | 85.53 | 86.25 | 84.89 | 85.52 | 158,238 | -1.87(-2.14%) |
Aug 03, 2018 | 86.44 | 87.80 | 86.25 | 87.39 | 436,751 | +1.81(+2.12%) |
Aug 02, 2018 | 83.85 | 85.96 | 83.17 | 85.58 | 254,985 | -3.68(-4.12%) |
Aug 01, 2018 | 89.28 | 90.41 | 88.42 | 89.26 | 121,977 | -2.24(-2.45%) |
Jul 31, 2018 | 90.11 | 92.00 | 89.81 | 91.50 | 107,977 | +1.42(+1.57%) |
Jul 30, 2018 | 91.14 | 91.22 | 89.43 | 90.08 | 91,519 | -0.63(-0.70%) |
Jul 27, 2018 | 91.72 | 92.19 | 89.19 | 90.72 | 549,145 | +0.98(+1.10%) |
Jul 26, 2018 | 90.42 | 91.05 | 89.53 | 89.73 | 174,087 | -2.88(-3.11%) |
Jul 25, 2018 | 90.16 | 92.98 | 89.54 | 92.61 | 279,407 | +4.16(+4.70%) |
Jul 24, 2018 | 88.91 | 89.98 | 87.76 | 88.46 | 328,252 | +3.66(+4.32%) |
Jul 23, 2018 | 85.38 | 85.38 | 83.99 | 84.79 | 114,982 | -1.69(-1.96%) |
Jul 20, 2018 | 85.44 | 86.92 | 85.28 | 86.49 | 236,569 | +3.52(+4.25%) |
Jul 19, 2018 | 82.21 | 83.98 | 81.29 | 82.96 | 330,687 | -3.23(-3.75%) |
Jul 18, 2018 | 84.94 | 86.35 | 84.30 | 86.19 | 69,742 | -0.33(-0.38%) |
Jul 17, 2018 | 83.66 | 86.96 | 83.40 | 86.52 | 125,607 | +1.81(+2.14%) |
Jul 16, 2018 | 84.71 | 85.08 | 83.82 | 84.71 | 67,664 | -1.33(-1.55%) |
Jul 13, 2018 | 85.59 | 86.63 | 84.74 | 86.05 | 72,541 | +0.29(+0.34%) |
Jul 12, 2018 | 85.56 | 86.37 | 84.74 | 85.75 | 175,907 | +3.19(+3.87%) |
Jul 11, 2018 | 83.47 | 84.64 | 81.60 | 82.56 | 238,976 | -5.15(-5.87%) |
Jul 10, 2018 | 87.58 | 87.80 | 85.65 | 87.71 | 151,313 | -0.46(-0.52%) |
Jul 09, 2018 | 87.23 | 88.38 | 86.02 | 88.17 | 222,643 | +4.38(+5.23%) |
Jul 06, 2018 | 81.17 | 84.75 | 81.09 | 83.79 | 310,287 | +3.21(+3.98%) |
Jul 05, 2018 | 81.69 | 81.99 | 79.74 | 80.58 | 125,652 | -0.57(-0.70%) |
Jul 03, 2018 | 81.15 | 81.15 | 81.15 | 0 | -0.10(-0.12%) | |
Jul 02, 2018 | 79.44 | 81.39 | 78.87 | 81.25 | 220,428 | -2.39(-2.86%) |
Jun 29, 2018 | 84.21 | 82.80 | 83.64 | 257,237 | +3.70(+4.63%) | |
Jun 28, 2018 | 77.79 | 80.00 | 77.09 | 79.95 | 140,722 | +2.03(+2.61%) |
Jun 27, 2018 | 82.34 | 82.34 | 77.33 | 77.91 | 291,954 | -4.89(-5.90%) |
Jun 26, 2018 | 83.85 | 84.28 | 82.14 | 82.80 | 223,123 | -1.20(-1.42%) |
Jun 25, 2018 | 84.68 | 85.00 | 81.27 | 83.99 | 388,113 | -3.25(-3.72%) |
Jun 22, 2018 | 88.34 | 88.48 | 86.43 | 87.24 | 105,483 | +2.53(+2.99%) |
Jun 21, 2018 | 86.90 | 86.92 | 84.45 | 84.71 | 209,962 | -3.78(-4.27%) |
Jun 20, 2018 | 89.73 | 90.00 | 88.32 | 88.49 | 108,770 | +1.13(+1.30%) |
Jun 19, 2018 | 85.26 | 87.90 | 84.44 | 87.36 | 268,291 | -3.08(-3.41%) |
Jun 18, 2018 | 89.86 | 90.65 | 88.29 | 90.44 | 198,036 | -3.56(-3.79%) |
Jun 15, 2018 | 94.11 | 91.83 | 94.00 | 211,162 | -2.22(-2.30%) | |
Jun 14, 2018 | 97.97 | 98.59 | 95.78 | 96.22 | 157,899 | -1.91(-1.95%) |
Jun 13, 2018 | 100.45 | 101.00 | 96.26 | 98.13 | 286,398 | -2.13(-2.12%) |
Jun 12, 2018 | 100.65 | 101.12 | 99.01 | 100.26 | 88,056 | -0.49(-0.48%) |
Jun 11, 2018 | 101.20 | 101.97 | 100.49 | 100.75 | 58,814 | -0.28(-0.27%) |
Jun 08, 2018 | 99.84 | 102.14 | 98.75 | 101.02 | 99,949 | -0.62(-0.61%) |
Jun 07, 2018 | 105.36 | 105.55 | 99.72 | 101.64 | 208,410 | -4.79(-4.50%) |
Jun 06, 2018 | 106.46 | 103.93 | 106.43 | 161,138 | +4.42(+4.33%) | |
Jun 05, 2018 | 103.37 | 103.75 | 101.76 | 102.02 | 131,618 | -2.31(-2.21%) |
Jun 04, 2018 | 103.70 | 104.95 | 103.67 | 104.33 | 173,871 | +3.28(+3.24%) |