Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 122.67 | 122.67 | 122.67 | 0 | +0.79(+0.65%) | |
Aug 30, 2018 | 119.85 | 122.86 | 118.95 | 121.88 | 780,908 | +2.78(+2.33%) |
Aug 29, 2018 | 117.09 | 119.84 | 116.09 | 119.10 | 883,786 | +1.55(+1.32%) |
Aug 28, 2018 | 114.28 | 118.31 | 113.80 | 117.55 | 1,393,875 | +4.96(+4.41%) |
Aug 27, 2018 | 100.44 | 117.63 | 100.01 | 112.59 | 3,339,812 | +15.72(+16.23%) |
Aug 24, 2018 | 96.90 | 98.84 | 95.23 | 96.87 | 936,000 | -0.12(-0.12%) |
Aug 23, 2018 | 97.25 | 98.84 | 96.87 | 96.99 | 874,412 | -0.89(-0.91%) |
Aug 22, 2018 | 97.40 | 98.98 | 96.61 | 97.88 | 648,699 | +0.38(+0.39%) |
Aug 21, 2018 | 96.62 | 97.90 | 95.51 | 97.50 | 660,841 | +1.13(+1.17%) |
Aug 20, 2018 | 94.81 | 97.17 | 94.11 | 96.37 | 986,159 | +1.79(+1.89%) |
Aug 17, 2018 | 93.18 | 95.23 | 91.86 | 94.58 | 635,800 | +1.63(+1.75%) |
Aug 16, 2018 | 91.65 | 93.34 | 90.43 | 92.95 | 619,665 | +1.73(+1.90%) |
Aug 15, 2018 | 91.73 | 92.39 | 90.17 | 91.22 | 1,051,166 | -1.96(-2.10%) |
Aug 14, 2018 | 90.70 | 93.34 | 90.60 | 93.18 | 1,041,425 | +2.23(+2.45%) |
Aug 13, 2018 | 92.00 | 93.25 | 88.16 | 90.95 | 4,006,293 | -6.43(-6.60%) |
Aug 10, 2018 | 94.00 | 97.49 | 94.00 | 97.38 | 662,900 | +3.13(+3.32%) |
Aug 09, 2018 | 94.09 | 96.75 | 92.66 | 94.25 | 1,400,507 | +1.28(+1.38%) |
Aug 08, 2018 | 93.90 | 94.67 | 92.75 | 92.97 | 832,180 | -0.91(-0.97%) |
Aug 07, 2018 | 96.00 | 96.14 | 92.75 | 93.88 | 986,175 | +0.81(+0.87%) |
Aug 06, 2018 | 91.19 | 93.39 | 89.24 | 93.07 | 1,303,533 | +1.42(+1.55%) |
Aug 03, 2018 | 96.32 | 96.32 | 91.41 | 91.65 | 1,056,100 | -3.57(-3.75%) |
Aug 02, 2018 | 98.00 | 98.00 | 92.04 | 95.22 | 1,091,604 | +0.73(+0.77%) |
Aug 01, 2018 | 94.87 | 96.16 | 94.01 | 94.49 | 808,769 | -0.51(-0.54%) |
Jul 31, 2018 | 97.21 | 98.90 | 94.98 | 95.00 | 886,899 | -1.81(-1.87%) |
Jul 30, 2018 | 103.97 | 104.57 | 95.17 | 96.81 | 1,328,531 | -7.70(-7.37%) |
Jul 27, 2018 | 107.50 | 107.50 | 103.57 | 104.51 | 654,500 | -2.04(-1.91%) |
Jul 26, 2018 | 105.56 | 108.13 | 102.68 | 106.55 | 754,680 | +0.81(+0.77%) |
Jul 25, 2018 | 102.94 | 106.50 | 101.99 | 105.74 | 647,340 | +3.08(+3.00%) |
Jul 24, 2018 | 106.18 | 107.33 | 101.73 | 102.66 | 565,290 | -3.05(-2.89%) |
Jul 23, 2018 | 105.47 | 107.64 | 104.10 | 105.71 | 489,505 | -0.22(-0.21%) |
Jul 20, 2018 | 106.33 | 108.07 | 105.75 | 105.93 | 418,391 | -0.33(-0.31%) |
Jul 19, 2018 | 107.44 | 104.46 | 106.26 | 426,652 | +0.89(+0.84%) | |
Jul 18, 2018 | 103.00 | 105.69 | 102.10 | 105.37 | 555,397 | +3.10(+3.03%) |
Jul 17, 2018 | 102.10 | 103.20 | 100.45 | 102.27 | 506,831 | -0.49(-0.48%) |
Jul 16, 2018 | 107.71 | 108.39 | 101.99 | 102.76 | 896,364 | -4.71(-4.38%) |
Jul 13, 2018 | 108.26 | 108.98 | 106.24 | 107.47 | 425,217 | -0.58(-0.54%) |
Jul 12, 2018 | 108.69 | 106.22 | 108.05 | 489,907 | +2.17(+2.05%) | |
Jul 11, 2018 | 103.74 | 106.10 | 102.64 | 105.88 | 440,410 | +1.15(+1.10%) |
Jul 10, 2018 | 103.57 | 105.69 | 102.55 | 104.73 | 740,962 | +1.95(+1.90%) |
Jul 09, 2018 | 101.23 | 103.10 | 101.20 | 102.78 | 562,406 | +1.75(+1.73%) |
Jul 06, 2018 | 101.92 | 98.05 | 101.03 | 519,928 | +2.98(+3.04%) | |
Jul 05, 2018 | 100.00 | 100.63 | 96.45 | 98.05 | 730,755 | -0.57(-0.58%) |
Jul 03, 2018 | 98.62 | 98.62 | 98.62 | 0 | +0.54(+0.55%) | |
Jul 02, 2018 | 98.19 | 99.80 | 97.15 | 98.08 | 547,184 | -0.41(-0.42%) |
Jun 29, 2018 | 97.99 | 101.00 | 96.31 | 98.49 | 730,516 | +1.32(+1.36%) |
Jun 28, 2018 | 96.07 | 98.25 | 94.98 | 97.17 | 601,990 | +1.10(+1.14%) |
Jun 27, 2018 | 99.88 | 101.29 | 95.94 | 96.07 | 494,095 | -2.44(-2.48%) |
Jun 26, 2018 | 100.14 | 101.39 | 94.06 | 98.51 | 790,315 | -1.53(-1.53%) |
Jun 25, 2018 | 103.48 | 103.75 | 99.34 | 100.04 | 520,204 | -4.16(-3.99%) |
Jun 22, 2018 | 103.02 | 104.31 | 101.68 | 104.20 | 711,365 | +1.51(+1.47%) |
Jun 21, 2018 | 105.06 | 106.08 | 102.27 | 102.69 | 348,051 | -2.57(-2.44%) |
Jun 20, 2018 | 105.51 | 106.30 | 104.49 | 105.26 | 515,069 | +0.64(+0.61%) |
Jun 19, 2018 | 104.64 | 105.78 | 103.75 | 104.62 | 664,481 | -1.61(-1.52%) |
Jun 18, 2018 | 106.19 | 109.41 | 105.70 | 106.23 | 806,950 | -1.57(-1.46%) |
Jun 15, 2018 | 108.00 | 107.06 | 107.80 | 1,116,608 | +0.74(+0.69%) | |
Jun 14, 2018 | 102.89 | 108.29 | 102.80 | 107.06 | 645,577 | +4.20(+4.08%) |
Jun 13, 2018 | 105.60 | 106.94 | 102.67 | 102.86 | 738,636 | -3.05(-2.88%) |
Jun 12, 2018 | 100.45 | 106.30 | 100.45 | 105.91 | 869,557 | +5.86(+5.86%) |
Jun 11, 2018 | 100.47 | 100.77 | 99.70 | 100.05 | 383,149 | -0.19(-0.19%) |
Jun 08, 2018 | 100.27 | 101.84 | 99.54 | 100.24 | 435,093 | +0.33(+0.33%) |
Jun 07, 2018 | 102.17 | 102.55 | 99.11 | 99.91 | 618,819 | -1.75(-1.72%) |
Jun 06, 2018 | 101.58 | 102.68 | 100.92 | 101.66 | 594,144 | +0.64(+0.63%) |
Jun 05, 2018 | 100.91 | 103.22 | 100.60 | 101.02 | 575,161 | +0.02(+0.02%) |
Jun 04, 2018 | 101.51 | 101.62 | 97.47 | 101.00 | 688,533 | +0.35(+0.35%) |