Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 111.80 | 111.80 | 111.80 | 0 | +1.87(+1.70%) | |
Aug 30, 2018 | 109.12 | 111.33 | 109.00 | 109.93 | 248,627 | +0.52(+0.48%) |
Aug 29, 2018 | 109.46 | 109.93 | 107.83 | 109.41 | 316,342 | +0.42(+0.39%) |
Aug 28, 2018 | 110.24 | 111.00 | 107.12 | 108.99 | 289,427 | -1.37(-1.24%) |
Aug 27, 2018 | 109.29 | 111.17 | 107.74 | 110.36 | 270,607 | +1.91(+1.76%) |
Aug 24, 2018 | 108.36 | 109.23 | 106.59 | 108.45 | 218,700 | +0.82(+0.76%) |
Aug 23, 2018 | 107.79 | 109.25 | 106.12 | 107.63 | 251,279 | -0.74(-0.68%) |
Aug 22, 2018 | 106.57 | 109.23 | 106.51 | 108.37 | 260,113 | +1.37(+1.28%) |
Aug 21, 2018 | 103.40 | 107.10 | 103.08 | 107.00 | 299,221 | +3.62(+3.50%) |
Aug 20, 2018 | 103.10 | 105.11 | 102.47 | 103.38 | 294,857 | -0.04(-0.04%) |
Aug 17, 2018 | 102.80 | 103.88 | 102.35 | 103.42 | 310,500 | +0.21(+0.20%) |
Aug 16, 2018 | 102.60 | 104.76 | 101.97 | 103.21 | 460,708 | +1.01(+0.99%) |
Aug 15, 2018 | 107.95 | 108.97 | 101.31 | 102.20 | 881,068 | -9.45(-8.46%) |
Aug 14, 2018 | 111.58 | 113.00 | 109.82 | 111.65 | 437,994 | +0.98(+0.89%) |
Aug 13, 2018 | 112.81 | 112.81 | 107.65 | 110.67 | 715,684 | -2.83(-2.49%) |
Aug 10, 2018 | 114.45 | 116.45 | 113.32 | 113.50 | 439,300 | -1.08(-0.94%) |
Aug 09, 2018 | 117.03 | 118.05 | 114.20 | 114.58 | 653,771 | -2.26(-1.93%) |
Aug 08, 2018 | 116.42 | 118.85 | 115.54 | 116.84 | 518,448 | +0.51(+0.44%) |
Aug 07, 2018 | 114.00 | 117.67 | 108.17 | 116.33 | 1,625,239 | +1.62(+1.41%) |
Aug 06, 2018 | 104.00 | 114.89 | 103.87 | 114.71 | 2,313,183 | +17.45(+17.94%) |
Aug 03, 2018 | 99.71 | 99.92 | 96.10 | 97.26 | 446,000 | -3.57(-3.54%) |
Aug 02, 2018 | 95.00 | 101.80 | 92.50 | 100.83 | 1,222,183 | +9.05(+9.86%) |
Aug 01, 2018 | 91.50 | 93.21 | 91.21 | 91.78 | 472,576 | +0.64(+0.70%) |
Jul 31, 2018 | 89.60 | 91.70 | 88.98 | 91.14 | 323,315 | +2.22(+2.50%) |
Jul 30, 2018 | 88.90 | 90.04 | 87.45 | 88.92 | 396,043 | -0.03(-0.03%) |
Jul 27, 2018 | 91.22 | 92.00 | 87.33 | 88.95 | 365,400 | -2.27(-2.49%) |
Jul 26, 2018 | 88.19 | 91.71 | 87.28 | 91.22 | 489,908 | +2.37(+2.67%) |
Jul 25, 2018 | 88.26 | 90.05 | 88.05 | 88.85 | 413,238 | +0.36(+0.41%) |
Jul 24, 2018 | 95.50 | 95.50 | 87.67 | 88.49 | 891,040 | -6.53(-6.87%) |
Jul 23, 2018 | 94.40 | 95.22 | 93.15 | 95.02 | 418,210 | +1.22(+1.30%) |
Jul 20, 2018 | 95.83 | 96.26 | 93.63 | 93.80 | 605,661 | -1.93(-2.02%) |
Jul 19, 2018 | 95.50 | 96.60 | 94.69 | 95.73 | 319,301 | +0.05(+0.05%) |
Jul 18, 2018 | 96.25 | 96.90 | 94.61 | 95.68 | 338,811 | -0.32(-0.33%) |
Jul 17, 2018 | 93.70 | 96.59 | 93.15 | 96.00 | 388,826 | +2.63(+2.82%) |
Jul 16, 2018 | 97.00 | 97.00 | 92.03 | 93.37 | 590,140 | -3.73(-3.84%) |
Jul 13, 2018 | 96.49 | 98.32 | 95.69 | 97.10 | 367,002 | +0.37(+0.38%) |
Jul 12, 2018 | 97.01 | 98.99 | 95.78 | 96.73 | 534,832 | +0.00(+0.00%) |
Jul 11, 2018 | 95.06 | 97.55 | 93.57 | 96.73 | 449,640 | +0.68(+0.71%) |
Jul 10, 2018 | 93.87 | 97.22 | 93.84 | 96.05 | 670,983 | +1.87(+1.99%) |
Jul 09, 2018 | 95.00 | 96.33 | 92.05 | 94.18 | 652,494 | +0.18(+0.19%) |
Jul 06, 2018 | 90.68 | 95.04 | 89.97 | 94.00 | 674,056 | +4.12(+4.58%) |
Jul 05, 2018 | 89.07 | 90.34 | 87.41 | 89.88 | 582,796 | +1.23(+1.39%) |
Jul 03, 2018 | 88.65 | 88.65 | 88.65 | 0 | -0.05(-0.06%) | |
Jul 02, 2018 | 83.25 | 88.83 | 83.09 | 88.70 | 634,057 | +4.79(+5.71%) |
Jun 29, 2018 | 80.40 | 84.85 | 80.40 | 83.91 | 691,075 | +4.01(+5.02%) |
Jun 28, 2018 | 80.37 | 83.27 | 78.11 | 79.90 | 1,218,162 | +1.12(+1.42%) |
Jun 27, 2018 | 85.29 | 86.18 | 78.00 | 78.78 | 861,868 | -6.13(-7.22%) |
Jun 26, 2018 | 82.16 | 85.24 | 81.22 | 84.91 | 495,062 | +3.09(+3.78%) |
Jun 25, 2018 | 84.50 | 84.99 | 79.66 | 81.82 | 653,794 | -3.85(-4.49%) |
Jun 22, 2018 | 84.26 | 85.78 | 83.44 | 85.67 | 2,887,401 | +1.56(+1.85%) |
Jun 21, 2018 | 85.43 | 85.47 | 83.29 | 84.11 | 354,255 | -1.01(-1.19%) |
Jun 20, 2018 | 85.30 | 87.29 | 83.23 | 85.12 | 592,444 | +0.30(+0.35%) |
Jun 19, 2018 | 81.43 | 85.72 | 81.43 | 84.82 | 577,003 | +2.58(+3.14%) |
Jun 18, 2018 | 82.08 | 83.68 | 81.41 | 82.24 | 411,602 | -0.69(-0.83%) |
Jun 15, 2018 | 84.47 | 81.39 | 82.93 | 1,198,216 | +1.54(+1.89%) | |
Jun 14, 2018 | 82.28 | 82.55 | 80.27 | 81.39 | 585,702 | -0.27(-0.33%) |
Jun 13, 2018 | 80.86 | 83.47 | 80.04 | 81.66 | 832,106 | +1.10(+1.37%) |
Jun 12, 2018 | 76.57 | 82.66 | 76.57 | 80.56 | 758,632 | +4.43(+5.82%) |
Jun 11, 2018 | 75.89 | 77.27 | 73.00 | 76.13 | 619,210 | -0.07(-0.09%) |
Jun 08, 2018 | 71.89 | 78.80 | 71.16 | 76.20 | 1,661,659 | +4.47(+6.23%) |
Jun 07, 2018 | 74.18 | 74.79 | 71.42 | 71.73 | 412,376 | -1.95(-2.65%) |
Jun 06, 2018 | 74.94 | 73.68 | 396,687 | +0.84(+1.15%) | ||
Jun 05, 2018 | 74.02 | 74.78 | 72.56 | 72.84 | 277,076 | -1.28(-1.73%) |
Jun 04, 2018 | 75.17 | 75.90 | 72.84 | 74.12 | 478,437 | -0.18(-0.24%) |