Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 104.36 | 104.36 | 104.36 | 0 | +0.96(+0.93%) | |
Aug 30, 2018 | 103.21 | 104.32 | 102.59 | 103.40 | 1,146,773 | -0.22(-0.21%) |
Aug 29, 2018 | 103.00 | 104.54 | 102.95 | 103.62 | 1,235,905 | +0.90(+0.88%) |
Aug 28, 2018 | 102.50 | 103.56 | 100.68 | 102.72 | 1,677,011 | +0.64(+0.63%) |
Aug 27, 2018 | 101.48 | 103.49 | 100.71 | 102.08 | 2,144,855 | +1.44(+1.43%) |
Aug 24, 2018 | 91.15 | 101.10 | 91.15 | 100.64 | 4,414,400 | +11.12(+12.42%) |
Aug 23, 2018 | 89.02 | 90.73 | 88.53 | 89.52 | 2,066,441 | +0.53(+0.60%) |
Aug 22, 2018 | 86.93 | 89.19 | 86.70 | 88.99 | 1,019,529 | +1.90(+2.18%) |
Aug 21, 2018 | 85.69 | 87.76 | 85.69 | 87.09 | 1,195,290 | +1.52(+1.78%) |
Aug 20, 2018 | 85.35 | 86.52 | 84.44 | 85.57 | 1,083,624 | +0.85(+1.00%) |
Aug 17, 2018 | 84.71 | 85.33 | 83.48 | 84.72 | 895,000 | +0.01(+0.01%) |
Aug 16, 2018 | 83.83 | 85.04 | 83.02 | 84.71 | 982,549 | +1.95(+2.36%) |
Aug 15, 2018 | 84.38 | 85.34 | 82.58 | 82.76 | 850,464 | -2.22(-2.61%) |
Aug 14, 2018 | 83.86 | 85.05 | 82.34 | 84.98 | 645,160 | +1.28(+1.53%) |
Aug 13, 2018 | 83.57 | 85.97 | 83.57 | 83.70 | 1,064,508 | +0.19(+0.23%) |
Aug 10, 2018 | 82.57 | 84.50 | 81.68 | 83.51 | 448,100 | +0.48(+0.58%) |
Aug 09, 2018 | 81.80 | 84.07 | 81.70 | 83.03 | 548,247 | +1.03(+1.26%) |
Aug 08, 2018 | 81.88 | 82.37 | 80.83 | 82.00 | 638,206 | +0.69(+0.85%) |
Aug 07, 2018 | 81.16 | 81.96 | 80.60 | 81.31 | 416,903 | +0.40(+0.49%) |
Aug 06, 2018 | 79.02 | 80.93 | 78.40 | 80.91 | 506,739 | +1.33(+1.67%) |
Aug 03, 2018 | 80.32 | 80.39 | 78.44 | 79.58 | 1,071,900 | -0.92(-1.14%) |
Aug 02, 2018 | 78.09 | 80.62 | 77.80 | 80.50 | 705,601 | +2.00(+2.55%) |
Aug 01, 2018 | 75.68 | 78.51 | 75.68 | 78.50 | 892,180 | +2.87(+3.79%) |
Jul 31, 2018 | 75.24 | 76.69 | 73.47 | 75.63 | 937,288 | +0.47(+0.63%) |
Jul 30, 2018 | 78.80 | 78.94 | 74.23 | 75.16 | 1,364,318 | -3.84(-4.86%) |
Jul 27, 2018 | 83.63 | 83.64 | 78.46 | 79.00 | 993,900 | -3.81(-4.60%) |
Jul 26, 2018 | 82.55 | 83.58 | 81.18 | 82.81 | 928,625 | +0.11(+0.13%) |
Jul 25, 2018 | 80.69 | 83.01 | 80.47 | 82.70 | 904,679 | +2.51(+3.13%) |
Jul 24, 2018 | 83.92 | 84.24 | 80.04 | 80.19 | 926,828 | -3.54(-4.23%) |
Jul 23, 2018 | 83.03 | 83.99 | 82.10 | 83.73 | 473,238 | +0.63(+0.76%) |
Jul 20, 2018 | 83.61 | 83.70 | 82.67 | 83.10 | 467,792 | -0.16(-0.19%) |
Jul 19, 2018 | 83.43 | 84.22 | 82.85 | 83.26 | 423,217 | -0.35(-0.42%) |
Jul 18, 2018 | 83.03 | 83.63 | 82.00 | 83.61 | 679,465 | +0.86(+1.04%) |
Jul 17, 2018 | 81.32 | 83.08 | 81.00 | 82.75 | 550,542 | +0.52(+0.63%) |
Jul 16, 2018 | 82.85 | 83.19 | 82.01 | 82.23 | 374,442 | -0.30(-0.36%) |
Jul 13, 2018 | 82.27 | 82.80 | 81.73 | 82.53 | 591,186 | +0.02(+0.02%) |
Jul 12, 2018 | 80.97 | 82.56 | 80.55 | 82.51 | 675,066 | +2.20(+2.74%) |
Jul 11, 2018 | 78.71 | 80.44 | 78.71 | 80.31 | 509,166 | +0.86(+1.08%) |
Jul 10, 2018 | 80.14 | 80.42 | 79.34 | 79.45 | 544,391 | -0.75(-0.94%) |
Jul 09, 2018 | 80.35 | 80.72 | 78.36 | 80.20 | 782,544 | +0.47(+0.59%) |
Jul 06, 2018 | 78.70 | 79.85 | 78.57 | 79.73 | 739,892 | +1.13(+1.44%) |
Jul 05, 2018 | 78.58 | 78.84 | 77.45 | 78.60 | 834,044 | +0.36(+0.46%) |
Jul 03, 2018 | 78.24 | 78.24 | 78.24 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 76.02 | 78.23 | 75.74 | 78.21 | 692,943 | +1.35(+1.76%) |
Jun 29, 2018 | 76.94 | 77.69 | 76.50 | 76.86 | 956,231 | +0.66(+0.87%) |
Jun 28, 2018 | 75.06 | 76.31 | 73.75 | 76.20 | 1,886,127 | +0.83(+1.10%) |
Jun 27, 2018 | 78.59 | 79.14 | 75.21 | 75.37 | 1,523,300 | -3.10(-3.95%) |
Jun 26, 2018 | 79.01 | 79.87 | 78.22 | 78.47 | 992,925 | -0.28(-0.36%) |
Jun 25, 2018 | 82.80 | 82.80 | 78.24 | 78.75 | 1,523,028 | -4.09(-4.94%) |
Jun 22, 2018 | 83.91 | 84.08 | 81.48 | 82.84 | 1,712,315 | -0.72(-0.86%) |
Jun 21, 2018 | 84.73 | 85.00 | 82.46 | 83.56 | 902,254 | -0.97(-1.15%) |
Jun 20, 2018 | 83.83 | 84.89 | 83.83 | 84.53 | 894,692 | +1.36(+1.64%) |
Jun 19, 2018 | 82.17 | 83.36 | 80.71 | 83.17 | 1,089,649 | -0.04(-0.05%) |
Jun 18, 2018 | 82.05 | 84.04 | 82.01 | 83.21 | 1,754,399 | -0.23(-0.28%) |
Jun 15, 2018 | 83.90 | 83.03 | 83.44 | 1,605,242 | +0.41(+0.49%) | |
Jun 14, 2018 | 82.09 | 83.70 | 82.05 | 83.03 | 1,196,821 | +1.36(+1.67%) |
Jun 13, 2018 | 81.33 | 82.00 | 81.13 | 81.67 | 982,745 | +0.65(+0.80%) |
Jun 12, 2018 | 80.36 | 81.30 | 80.04 | 81.02 | 1,198,712 | +1.37(+1.72%) |
Jun 11, 2018 | 79.51 | 80.19 | 78.69 | 79.65 | 863,283 | +0.12(+0.15%) |
Jun 08, 2018 | 79.23 | 80.42 | 78.75 | 79.53 | 999,144 | +0.21(+0.26%) |
Jun 07, 2018 | 82.19 | 82.43 | 78.33 | 79.32 | 1,663,184 | -2.55(-3.11%) |
Jun 06, 2018 | 82.25 | 81.87 | 720,898 | +0.35(+0.43%) | ||
Jun 05, 2018 | 81.75 | 82.66 | 80.72 | 81.52 | 1,578,801 | +0.08(+0.10%) |
Jun 04, 2018 | 79.50 | 81.59 | 79.02 | 81.44 | 2,127,142 | +1.66(+2.08%) |