Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 106.00 | 106.00 | 106.00 | 0 | +0.71(+0.68%) | |
Aug 30, 2018 | 103.30 | 107.45 | 103.30 | 105.29 | 1,127,547 | +1.33(+1.28%) |
Aug 29, 2018 | 101.66 | 104.79 | 100.52 | 103.95 | 841,706 | +2.86(+2.83%) |
Aug 28, 2018 | 99.74 | 101.30 | 98.17 | 101.09 | 580,034 | +1.68(+1.69%) |
Aug 27, 2018 | 95.59 | 100.37 | 95.31 | 99.41 | 1,088,162 | +5.40(+5.75%) |
Aug 24, 2018 | 94.80 | 96.32 | 92.49 | 94.01 | 776,823 | +0.29(+0.31%) |
Aug 23, 2018 | 95.68 | 96.71 | 91.63 | 93.72 | 768,413 | -2.10(-2.20%) |
Aug 22, 2018 | 91.13 | 96.17 | 90.91 | 95.82 | 894,322 | +4.67(+5.13%) |
Aug 21, 2018 | 86.58 | 91.85 | 86.41 | 91.15 | 875,973 | +4.83(+5.60%) |
Aug 20, 2018 | 88.02 | 88.76 | 85.70 | 86.32 | 744,383 | -1.62(-1.84%) |
Aug 17, 2018 | 87.67 | 88.41 | 85.17 | 87.94 | 613,340 | +0.11(+0.12%) |
Aug 16, 2018 | 87.13 | 88.91 | 84.36 | 87.83 | 862,983 | +2.28(+2.67%) |
Aug 15, 2018 | 89.42 | 90.01 | 84.12 | 85.55 | 1,368,919 | -5.28(-5.81%) |
Aug 14, 2018 | 91.09 | 93.01 | 89.75 | 90.82 | 673,501 | +1.03(+1.14%) |
Aug 13, 2018 | 91.70 | 91.90 | 87.30 | 89.80 | 1,050,464 | -1.27(-1.40%) |
Aug 10, 2018 | 91.38 | 94.73 | 90.64 | 91.07 | 803,345 | -1.03(-1.12%) |
Aug 09, 2018 | 92.20 | 97.09 | 91.43 | 92.10 | 868,709 | -0.62(-0.67%) |
Aug 08, 2018 | 93.84 | 95.33 | 91.04 | 92.72 | 699,594 | -1.45(-1.54%) |
Aug 07, 2018 | 92.30 | 94.34 | 91.37 | 94.17 | 850,077 | +2.72(+2.97%) |
Aug 06, 2018 | 89.99 | 92.43 | 88.19 | 91.46 | 633,866 | +1.41(+1.57%) |
Aug 03, 2018 | 95.08 | 95.39 | 89.59 | 90.04 | 985,859 | -4.43(-4.68%) |
Aug 02, 2018 | 90.69 | 94.82 | 90.56 | 94.47 | 758,016 | +1.68(+1.81%) |
Aug 01, 2018 | 92.18 | 95.13 | 90.61 | 92.79 | 801,829 | +0.62(+0.68%) |
Jul 31, 2018 | 88.06 | 93.40 | 87.23 | 92.17 | 1,314,171 | +4.89(+5.60%) |
Jul 30, 2018 | 91.87 | 92.44 | 85.94 | 87.28 | 1,848,109 | -4.43(-4.83%) |
Jul 27, 2018 | 100.40 | 100.58 | 88.99 | 91.70 | 2,297,572 | -8.52(-8.50%) |
Jul 26, 2018 | 99.05 | 102.77 | 96.72 | 100.22 | 700,004 | -0.05(-0.05%) |
Jul 25, 2018 | 100.16 | 103.92 | 98.79 | 100.27 | 647,590 | -0.21(-0.21%) |
Jul 24, 2018 | 109.17 | 110.45 | 99.18 | 100.48 | 1,597,690 | -6.72(-6.27%) |
Jul 23, 2018 | 107.94 | 108.98 | 105.80 | 107.19 | 503,796 | -1.03(-0.95%) |
Jul 20, 2018 | 108.50 | 111.11 | 107.78 | 108.22 | 525,272 | -0.78(-0.72%) |
Jul 19, 2018 | 106.60 | 109.93 | 104.82 | 109.00 | 612,204 | +0.93(+0.86%) |
Jul 18, 2018 | 108.07 | 108.61 | 104.60 | 108.07 | 436,781 | -0.50(-0.46%) |
Jul 17, 2018 | 103.73 | 109.08 | 103.02 | 108.58 | 531,906 | +4.07(+3.89%) |
Jul 16, 2018 | 109.48 | 110.08 | 102.97 | 104.51 | 893,299 | -5.34(-4.86%) |
Jul 13, 2018 | 110.41 | 111.42 | 108.47 | 109.85 | 451,084 | -1.01(-0.91%) |
Jul 12, 2018 | 108.94 | 111.06 | 107.58 | 110.86 | 532,893 | +3.70(+3.46%) |
Jul 11, 2018 | 104.57 | 108.27 | 103.80 | 107.15 | 491,263 | +0.58(+0.55%) |
Jul 10, 2018 | 109.10 | 110.18 | 105.20 | 106.57 | 658,723 | -1.95(-1.79%) |
Jul 09, 2018 | 110.64 | 111.78 | 105.23 | 108.52 | 1,032,287 | -0.65(-0.60%) |
Jul 06, 2018 | 102.03 | 109.34 | 101.68 | 109.17 | 1,114,973 | +8.50(+8.45%) |
Jul 05, 2018 | 100.56 | 102.29 | 97.60 | 100.66 | 707,106 | +1.54(+1.55%) |
Jul 03, 2018 | 99.12 | 99.12 | 99.12 | 0 | +2.16(+2.23%) | |
Jul 02, 2018 | 91.38 | 96.96 | 90.19 | 96.96 | 630,388 | +3.17(+3.38%) |
Jun 29, 2018 | 97.30 | 93.79 | 989,536 | +3.07(+3.39%) | ||
Jun 28, 2018 | 89.25 | 91.58 | 84.42 | 90.72 | 1,326,663 | +1.44(+1.62%) |
Jun 27, 2018 | 99.05 | 99.89 | 89.01 | 89.27 | 1,232,129 | -9.25(-9.39%) |
Jun 26, 2018 | 98.81 | 100.61 | 94.15 | 98.52 | 805,454 | +0.72(+0.74%) |
Jun 25, 2018 | 104.22 | 105.11 | 96.17 | 97.80 | 1,258,663 | -8.64(-8.12%) |
Jun 22, 2018 | 107.53 | 107.77 | 103.34 | 106.44 | 597,255 | -0.07(-0.06%) |
Jun 21, 2018 | 113.40 | 114.71 | 105.85 | 106.51 | 1,190,509 | -6.89(-6.07%) |
Jun 20, 2018 | 107.92 | 113.59 | 107.68 | 113.40 | 948,885 | +7.02(+6.60%) |
Jun 19, 2018 | 99.90 | 106.67 | 99.87 | 106.37 | 1,007,096 | +4.64(+4.56%) |
Jun 18, 2018 | 99.44 | 102.46 | 97.81 | 101.73 | 769,885 | +0.75(+0.74%) |
Jun 15, 2018 | 102.47 | 99.55 | 100.98 | 509,076 | -1.02(-1.00%) | |
Jun 14, 2018 | 101.82 | 102.64 | 100.25 | 102.00 | 487,452 | +1.17(+1.16%) |
Jun 13, 2018 | 100.38 | 103.20 | 99.02 | 100.83 | 677,603 | +0.59(+0.59%) |
Jun 12, 2018 | 97.24 | 101.42 | 96.94 | 100.24 | 730,675 | +3.18(+3.28%) |
Jun 11, 2018 | 98.66 | 99.36 | 95.31 | 97.06 | 642,117 | -1.33(-1.36%) |
Jun 08, 2018 | 97.29 | 99.60 | 96.47 | 98.39 | 501,856 | +0.54(+0.56%) |
Jun 07, 2018 | 102.91 | 103.02 | 95.69 | 97.85 | 1,294,487 | -5.17(-5.01%) |
Jun 06, 2018 | 104.24 | 103.02 | 695,641 | +1.72(+1.70%) | ||
Jun 05, 2018 | 98.47 | 101.98 | 98.19 | 101.30 | 828,736 | +2.28(+2.30%) |
Jun 04, 2018 | 101.57 | 102.44 | 93.38 | 99.02 | 1,385,708 | -0.77(-0.77%) |