Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 93.30 | 93.30 | 93.30 | 0 | -0.54(-0.57%) | |
Aug 30, 2018 | 93.23 | 94.28 | 93.23 | 93.84 | 2,657,002 | +0.10(+0.11%) |
Aug 29, 2018 | 93.94 | 94.30 | 93.16 | 93.74 | 2,624,177 | +0.64(+0.69%) |
Aug 28, 2018 | 93.62 | 94.48 | 92.94 | 93.10 | 2,497,283 | -0.54(-0.57%) |
Aug 27, 2018 | 92.80 | 93.89 | 92.54 | 93.63 | 2,301,817 | +0.94(+1.01%) |
Aug 24, 2018 | 92.84 | 93.90 | 92.61 | 92.69 | 2,720,777 | +0.84(+0.91%) |
Aug 23, 2018 | 92.10 | 92.17 | 91.34 | 91.86 | 2,629,217 | -0.73(-0.78%) |
Aug 22, 2018 | 91.73 | 93.06 | 91.73 | 92.58 | 2,666,393 | +1.44(+1.58%) |
Aug 21, 2018 | 91.48 | 92.03 | 90.98 | 91.14 | 3,229,806 | +0.57(+0.63%) |
Aug 20, 2018 | 90.93 | 91.34 | 90.46 | 90.57 | 5,094,875 | +0.00(+0.00%) |
Aug 17, 2018 | 91.94 | 92.13 | 90.00 | 90.57 | 5,693,345 | -0.90(-0.98%) |
Aug 16, 2018 | 91.63 | 92.39 | 91.28 | 91.47 | 4,691,459 | +0.37(+0.41%) |
Aug 15, 2018 | 95.86 | 96.06 | 90.52 | 91.10 | 5,301,875 | -6.02(-6.20%) |
Aug 14, 2018 | 96.99 | 97.51 | 96.31 | 97.12 | 1,862,677 | +1.24(+1.29%) |
Aug 13, 2018 | 96.90 | 97.46 | 95.59 | 95.88 | 2,004,619 | -1.00(-1.03%) |
Aug 10, 2018 | 96.43 | 96.98 | 95.78 | 96.88 | 2,873,980 | +0.36(+0.38%) |
Aug 09, 2018 | 97.22 | 97.78 | 96.18 | 96.52 | 2,375,707 | -0.36(-0.37%) |
Aug 08, 2018 | 97.30 | 98.15 | 95.88 | 96.88 | 3,995,304 | -1.31(-1.33%) |
Aug 07, 2018 | 98.64 | 99.66 | 98.10 | 98.19 | 2,248,007 | +0.42(+0.43%) |
Aug 06, 2018 | 97.21 | 98.72 | 96.28 | 97.78 | 3,035,754 | +1.18(+1.22%) |
Aug 03, 2018 | 96.87 | 98.65 | 95.36 | 96.60 | 5,217,770 | -2.78(-2.80%) |
Aug 02, 2018 | 98.30 | 99.68 | 97.47 | 99.38 | 4,448,432 | +0.28(+0.29%) |
Aug 01, 2018 | 100.67 | 101.44 | 98.58 | 99.09 | 4,467,492 | -2.66(-2.61%) |
Jul 31, 2018 | 102.82 | 103.69 | 101.26 | 101.75 | 3,127,301 | -0.76(-0.74%) |
Jul 30, 2018 | 102.94 | 103.85 | 102.22 | 102.51 | 2,601,948 | +0.59(+0.58%) |
Jul 27, 2018 | 101.26 | 102.98 | 100.82 | 101.92 | 3,108,283 | +0.23(+0.23%) |
Jul 26, 2018 | 101.75 | 102.39 | 101.30 | 101.69 | 3,624,525 | +0.38(+0.37%) |
Jul 25, 2018 | 99.14 | 101.54 | 98.90 | 101.31 | 3,764,207 | +2.18(+2.20%) |
Jul 24, 2018 | 97.61 | 100.32 | 97.05 | 99.13 | 3,612,535 | +2.18(+2.25%) |
Jul 23, 2018 | 97.19 | 97.43 | 96.51 | 96.95 | 2,212,903 | +0.40(+0.42%) |
Jul 20, 2018 | 96.81 | 97.31 | 95.83 | 96.55 | 1,952,264 | -0.03(-0.03%) |
Jul 19, 2018 | 96.86 | 97.52 | 96.43 | 96.58 | 3,661,346 | -0.94(-0.96%) |
Jul 18, 2018 | 97.33 | 98.02 | 95.61 | 97.52 | 4,156,624 | -0.58(-0.60%) |
Jul 17, 2018 | 98.01 | 98.64 | 96.36 | 98.11 | 4,902,995 | -0.23(-0.23%) |
Jul 16, 2018 | 98.46 | 98.99 | 96.99 | 98.34 | 4,067,877 | -0.92(-0.93%) |
Jul 13, 2018 | 98.02 | 100.08 | 97.81 | 99.26 | 2,309,943 | +1.43(+1.47%) |
Jul 12, 2018 | 98.43 | 99.03 | 97.00 | 97.82 | 2,501,600 | -0.41(-0.42%) |
Jul 11, 2018 | 99.33 | 99.93 | 97.42 | 98.23 | 2,491,368 | -1.82(-1.82%) |
Jul 10, 2018 | 100.29 | 100.83 | 99.33 | 100.05 | 2,532,521 | +0.66(+0.67%) |
Jul 09, 2018 | 98.50 | 99.65 | 98.11 | 99.39 | 2,120,936 | +1.40(+1.43%) |
Jul 06, 2018 | 96.28 | 98.46 | 96.14 | 97.99 | 1,897,328 | +0.89(+0.92%) |
Jul 05, 2018 | 97.44 | 98.53 | 96.69 | 97.10 | 3,141,829 | +0.62(+0.65%) |
Jul 03, 2018 | 96.47 | 96.47 | 96.47 | 0 | +0.02(+0.02%) | |
Jul 02, 2018 | 97.56 | 97.60 | 95.43 | 96.45 | 2,932,574 | -1.60(-1.63%) |
Jun 29, 2018 | 97.26 | 99.54 | 97.15 | 98.05 | 3,832,840 | +0.73(+0.75%) |
Jun 28, 2018 | 97.84 | 98.89 | 96.54 | 97.32 | 3,400,420 | -0.34(-0.35%) |
Jun 27, 2018 | 95.84 | 98.33 | 95.20 | 97.66 | 5,976,207 | +3.35(+3.55%) |
Jun 26, 2018 | 92.23 | 94.92 | 92.23 | 94.31 | 3,137,852 | +2.25(+2.44%) |
Jun 25, 2018 | 93.64 | 93.73 | 91.34 | 92.06 | 2,469,967 | -1.32(-1.42%) |
Jun 22, 2018 | 94.60 | 95.31 | 93.14 | 93.38 | 4,270,138 | +1.50(+1.64%) |
Jun 21, 2018 | 93.29 | 93.29 | 91.41 | 91.88 | 3,811,772 | -2.23(-2.37%) |
Jun 20, 2018 | 93.18 | 94.42 | 92.51 | 94.11 | 3,020,995 | +1.85(+2.01%) |
Jun 19, 2018 | 90.63 | 92.80 | 89.92 | 92.26 | 3,106,594 | +0.36(+0.39%) |
Jun 18, 2018 | 90.15 | 92.88 | 89.83 | 91.90 | 4,037,628 | +1.92(+2.14%) |
Jun 15, 2018 | 92.61 | 89.78 | 89.97 | 6,381,499 | -2.64(-2.85%) | |
Jun 14, 2018 | 94.05 | 94.16 | 92.52 | 92.61 | 3,625,112 | -0.57(-0.61%) |
Jun 13, 2018 | 93.37 | 94.35 | 92.80 | 93.18 | 3,001,119 | -0.17(-0.19%) |
Jun 12, 2018 | 92.91 | 93.86 | 92.44 | 93.35 | 4,310,708 | +0.36(+0.39%) |
Jun 11, 2018 | 92.95 | 93.53 | 91.80 | 92.99 | 3,013,859 | +0.27(+0.29%) |
Jun 08, 2018 | 93.11 | 93.55 | 91.92 | 92.72 | 3,062,893 | -0.20(-0.22%) |
Jun 07, 2018 | 92.53 | 93.98 | 91.90 | 92.93 | 4,694,641 | +1.41(+1.54%) |
Jun 06, 2018 | 90.51 | 91.52 | 5,534,284 | -0.35(-0.38%) | ||
Jun 05, 2018 | 93.00 | 93.17 | 90.46 | 91.86 | 5,277,588 | -1.65(-1.76%) |
Jun 04, 2018 | 94.61 | 95.39 | 92.82 | 93.51 | 4,767,168 | +0.25(+0.27%) |