Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 101.81 | 101.81 | 101.81 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 102.12 | 102.42 | 101.44 | 101.78 | 1,585,472 | -0.51(-0.50%) |
Aug 29, 2018 | 101.88 | 102.33 | 101.41 | 102.30 | 1,844,281 | +0.60(+0.59%) |
Aug 28, 2018 | 102.80 | 103.10 | 101.58 | 101.70 | 2,566,471 | -0.91(-0.89%) |
Aug 27, 2018 | 101.83 | 102.79 | 101.78 | 102.61 | 3,187,674 | +0.92(+0.90%) |
Aug 24, 2018 | 101.16 | 101.87 | 100.94 | 101.69 | 2,377,244 | +0.85(+0.85%) |
Aug 23, 2018 | 100.95 | 101.27 | 100.37 | 100.84 | 1,525,167 | -0.13(-0.13%) |
Aug 22, 2018 | 101.92 | 101.92 | 100.83 | 100.97 | 2,742,509 | -0.95(-0.93%) |
Aug 21, 2018 | 101.49 | 102.09 | 101.25 | 101.92 | 3,131,990 | +0.38(+0.38%) |
Aug 20, 2018 | 100.91 | 101.86 | 100.83 | 101.53 | 2,742,911 | +0.62(+0.62%) |
Aug 17, 2018 | 99.80 | 100.98 | 99.41 | 100.91 | 2,878,016 | +1.33(+1.33%) |
Aug 16, 2018 | 99.07 | 99.99 | 98.59 | 99.59 | 2,586,494 | +0.87(+0.88%) |
Aug 15, 2018 | 97.43 | 99.07 | 96.92 | 98.72 | 3,185,059 | +0.88(+0.90%) |
Aug 14, 2018 | 97.24 | 98.80 | 97.24 | 97.84 | 2,328,589 | +0.67(+0.69%) |
Aug 13, 2018 | 98.03 | 98.25 | 96.80 | 97.16 | 2,844,561 | -0.91(-0.93%) |
Aug 10, 2018 | 99.10 | 99.33 | 97.85 | 98.08 | 2,847,269 | -1.32(-1.32%) |
Aug 09, 2018 | 98.86 | 100.20 | 98.78 | 99.39 | 2,493,214 | +0.24(+0.24%) |
Aug 08, 2018 | 98.68 | 99.33 | 98.52 | 99.15 | 1,949,494 | +0.47(+0.47%) |
Aug 07, 2018 | 98.28 | 98.79 | 97.56 | 98.68 | 2,380,408 | +0.39(+0.39%) |
Aug 06, 2018 | 97.73 | 98.62 | 97.73 | 98.30 | 1,950,320 | +0.32(+0.33%) |
Aug 03, 2018 | 97.54 | 98.13 | 97.20 | 97.98 | 2,326,289 | +0.45(+0.46%) |
Aug 02, 2018 | 97.85 | 98.02 | 97.06 | 97.52 | 2,010,867 | -0.62(-0.64%) |
Aug 01, 2018 | 98.59 | 98.68 | 96.87 | 98.15 | 2,326,467 | -0.44(-0.44%) |
Jul 31, 2018 | 98.48 | 99.79 | 98.11 | 98.59 | 2,912,791 | +0.97(+0.99%) |
Jul 30, 2018 | 97.70 | 98.63 | 97.48 | 97.61 | 2,457,061 | +0.04(+0.04%) |
Jul 27, 2018 | 98.05 | 98.05 | 97.15 | 97.57 | 2,548,107 | -0.17(-0.18%) |
Jul 26, 2018 | 98.67 | 99.23 | 97.07 | 97.75 | 4,414,785 | -1.09(-1.11%) |
Jul 25, 2018 | 92.30 | 99.04 | 92.30 | 98.84 | 8,179,533 | +6.38(+6.90%) |
Jul 24, 2018 | 93.20 | 93.40 | 92.06 | 92.46 | 3,217,932 | -0.22(-0.24%) |
Jul 23, 2018 | 92.48 | 92.92 | 92.26 | 92.68 | 2,275,414 | +0.53(+0.57%) |
Jul 20, 2018 | 92.11 | 92.55 | 91.89 | 92.15 | 2,160,658 | -0.63(-0.68%) |
Jul 19, 2018 | 92.01 | 92.84 | 91.64 | 92.79 | 2,987,970 | +0.56(+0.61%) |
Jul 18, 2018 | 91.24 | 92.61 | 91.12 | 92.23 | 3,403,491 | +0.90(+0.98%) |
Jul 17, 2018 | 91.00 | 91.42 | 90.17 | 91.33 | 2,556,764 | +0.35(+0.38%) |
Jul 16, 2018 | 91.38 | 91.74 | 90.32 | 90.99 | 5,215,589 | +1.38(+1.54%) |
Jul 13, 2018 | 89.11 | 89.97 | 88.75 | 89.61 | 2,429,704 | +0.36(+0.41%) |
Jul 12, 2018 | 88.87 | 89.66 | 88.65 | 89.24 | 2,335,064 | +0.99(+1.12%) |
Jul 11, 2018 | 88.56 | 88.95 | 88.02 | 88.26 | 2,145,422 | -0.97(-1.09%) |
Jul 10, 2018 | 89.38 | 89.61 | 88.78 | 89.23 | 1,828,017 | -0.07(-0.07%) |
Jul 09, 2018 | 89.40 | 87.19 | 89.29 | 2,557,253 | +2.11(+2.41%) | |
Jul 06, 2018 | 87.56 | 87.73 | 86.44 | 87.19 | 2,459,546 | -0.21(-0.24%) |
Jul 05, 2018 | 87.16 | 87.44 | 86.29 | 87.40 | 3,486,307 | +0.44(+0.50%) |
Jul 03, 2018 | 86.97 | 86.97 | 86.97 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 87.06 | 87.55 | 86.69 | 87.06 | 2,739,012 | -0.29(-0.33%) |
Jun 29, 2018 | 87.41 | 88.19 | 87.30 | 87.35 | 4,146,048 | +0.29(+0.33%) |
Jun 28, 2018 | 87.78 | 87.94 | 86.42 | 87.06 | 7,507,081 | -2.06(-2.31%) |
Jun 27, 2018 | 90.18 | 90.58 | 89.01 | 89.12 | 3,576,324 | -0.98(-1.09%) |
Jun 26, 2018 | 90.77 | 91.03 | 89.79 | 90.10 | 2,836,364 | -0.52(-0.57%) |
Jun 25, 2018 | 92.95 | 92.95 | 89.95 | 90.62 | 4,918,335 | -2.88(-3.08%) |
Jun 22, 2018 | 94.48 | 95.21 | 93.44 | 93.50 | 4,452,297 | +0.23(+0.25%) |
Jun 21, 2018 | 93.46 | 93.80 | 92.55 | 93.26 | 3,310,064 | -0.19(-0.20%) |
Jun 20, 2018 | 94.36 | 94.38 | 93.36 | 93.45 | 3,785,177 | -0.96(-1.02%) |
Jun 19, 2018 | 96.02 | 93.84 | 94.42 | 3,330,894 | -1.60(-1.67%) | |
Jun 18, 2018 | 95.54 | 96.46 | 95.22 | 96.02 | 2,647,644 | +0.00(+0.00%) |
Jun 15, 2018 | 96.36 | 96.36 | 96.02 | 5,213,321 | -0.35(-0.36%) | |
Jun 14, 2018 | 96.57 | 96.81 | 95.84 | 96.36 | 2,273,300 | -0.12(-0.12%) |
Jun 13, 2018 | 97.43 | 97.52 | 96.30 | 96.48 | 2,028,986 | -0.83(-0.85%) |
Jun 12, 2018 | 96.71 | 97.99 | 96.47 | 97.31 | 4,152,537 | +1.23(+1.28%) |
Jun 11, 2018 | 95.88 | 96.83 | 95.85 | 96.09 | 2,437,097 | +0.21(+0.21%) |
Jun 08, 2018 | 95.51 | 95.92 | 95.17 | 95.88 | 3,502,202 | +0.34(+0.35%) |
Jun 07, 2018 | 96.35 | 96.49 | 95.22 | 95.54 | 3,777,740 | -0.68(-0.71%) |
Jun 06, 2018 | 95.30 | 96.23 | 3,385,087 | +0.17(+0.18%) | ||
Jun 05, 2018 | 96.04 | 96.85 | 95.84 | 96.05 | 4,062,944 | -0.13(-0.14%) |
Jun 04, 2018 | 96.71 | 97.24 | 96.14 | 96.18 | 2,734,369 | -0.23(-0.24%) |