Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 98.57 | 98.57 | 98.57 | 0 | +1.06(+1.08%) | |
Aug 30, 2018 | 97.69 | 98.06 | 97.26 | 97.51 | 833,160 | -0.39(-0.40%) |
Aug 29, 2018 | 98.58 | 98.60 | 97.42 | 97.90 | 1,120,761 | -0.50(-0.51%) |
Aug 28, 2018 | 99.05 | 99.23 | 98.06 | 98.41 | 999,147 | -0.49(-0.49%) |
Aug 27, 2018 | 100.69 | 101.08 | 98.73 | 98.89 | 1,582,428 | -2.21(-2.19%) |
Aug 24, 2018 | 101.81 | 102.17 | 101.01 | 101.10 | 1,016,088 | -0.70(-0.69%) |
Aug 23, 2018 | 102.58 | 102.75 | 101.43 | 101.80 | 1,600,439 | -0.94(-0.92%) |
Aug 22, 2018 | 102.87 | 103.57 | 102.72 | 102.74 | 894,765 | -0.30(-0.29%) |
Aug 21, 2018 | 102.04 | 103.58 | 101.60 | 103.05 | 897,392 | +1.11(+1.08%) |
Aug 20, 2018 | 101.27 | 102.15 | 101.10 | 101.94 | 928,882 | +0.54(+0.54%) |
Aug 17, 2018 | 100.66 | 101.62 | 100.26 | 101.39 | 468,107 | +0.58(+0.58%) |
Aug 16, 2018 | 100.20 | 101.37 | 100.16 | 100.81 | 810,847 | +0.87(+0.87%) |
Aug 15, 2018 | 99.31 | 100.44 | 98.67 | 99.94 | 951,952 | +0.16(+0.17%) |
Aug 14, 2018 | 97.99 | 99.94 | 97.99 | 99.77 | 809,152 | +1.92(+1.96%) |
Aug 13, 2018 | 97.70 | 98.48 | 97.17 | 97.85 | 531,995 | +0.18(+0.19%) |
Aug 10, 2018 | 97.40 | 98.14 | 96.70 | 97.67 | 898,185 | -0.41(-0.42%) |
Aug 09, 2018 | 98.11 | 98.52 | 97.86 | 98.08 | 496,375 | -0.16(-0.17%) |
Aug 08, 2018 | 98.01 | 98.66 | 97.79 | 98.24 | 876,308 | +0.07(+0.07%) |
Aug 07, 2018 | 98.62 | 98.98 | 97.93 | 98.17 | 798,091 | -0.29(-0.30%) |
Aug 06, 2018 | 98.88 | 99.16 | 97.84 | 98.47 | 827,832 | -0.40(-0.40%) |
Aug 03, 2018 | 98.51 | 98.98 | 98.21 | 98.86 | 559,317 | -0.06(-0.06%) |
Aug 02, 2018 | 96.89 | 99.34 | 96.68 | 98.92 | 774,094 | +1.84(+1.90%) |
Aug 01, 2018 | 96.33 | 97.81 | 95.83 | 97.08 | 832,331 | +1.15(+1.20%) |
Jul 31, 2018 | 95.88 | 96.26 | 94.89 | 95.92 | 842,650 | +0.12(+0.12%) |
Jul 30, 2018 | 96.88 | 97.50 | 95.23 | 95.81 | 778,056 | -0.74(-0.76%) |
Jul 27, 2018 | 96.92 | 97.68 | 96.13 | 96.54 | 565,810 | -0.29(-0.30%) |
Jul 26, 2018 | 96.35 | 98.01 | 96.28 | 96.83 | 884,835 | +0.69(+0.72%) |
Jul 25, 2018 | 96.33 | 96.33 | 95.15 | 96.15 | 560,280 | +0.04(+0.04%) |
Jul 24, 2018 | 96.82 | 97.29 | 95.88 | 96.11 | 619,406 | -0.93(-0.96%) |
Jul 23, 2018 | 95.86 | 97.40 | 95.86 | 97.04 | 634,743 | +1.09(+1.14%) |
Jul 20, 2018 | 95.79 | 96.18 | 95.16 | 95.94 | 518,505 | +0.48(+0.51%) |
Jul 19, 2018 | 94.83 | 95.67 | 94.53 | 95.46 | 752,177 | +0.54(+0.57%) |
Jul 18, 2018 | 94.31 | 95.18 | 94.31 | 94.92 | 880,809 | +0.57(+0.61%) |
Jul 17, 2018 | 94.24 | 95.40 | 94.05 | 94.34 | 949,442 | +0.31(+0.33%) |
Jul 16, 2018 | 94.78 | 94.95 | 93.46 | 94.03 | 832,360 | -0.63(-0.67%) |
Jul 13, 2018 | 95.74 | 98.50 | 94.46 | 94.66 | 1,558,507 | -0.60(-0.63%) |
Jul 12, 2018 | 96.53 | 96.64 | 94.07 | 95.26 | 1,098,148 | -0.69(-0.72%) |
Jul 11, 2018 | 95.64 | 95.95 | 758,095 | -0.21(-0.22%) | ||
Jul 10, 2018 | 98.15 | 98.29 | 95.62 | 96.17 | 999,650 | -2.02(-2.06%) |
Jul 09, 2018 | 96.86 | 98.37 | 96.76 | 98.19 | 1,068,700 | +1.79(+1.86%) |
Jul 06, 2018 | 95.51 | 96.78 | 95.30 | 96.40 | 393,695 | +0.78(+0.82%) |
Jul 05, 2018 | 95.88 | 95.94 | 94.97 | 95.61 | 682,316 | +0.47(+0.50%) |
Jul 03, 2018 | 95.14 | 95.14 | 95.14 | 0 | +0.11(+0.11%) | |
Jul 02, 2018 | 93.30 | 95.12 | 93.04 | 95.03 | 692,947 | +1.29(+1.37%) |
Jun 29, 2018 | 95.24 | 95.82 | 93.72 | 93.74 | 1,615,797 | -0.81(-0.86%) |
Jun 28, 2018 | 93.62 | 94.99 | 93.09 | 94.56 | 1,090,084 | +1.14(+1.22%) |
Jun 27, 2018 | 94.93 | 95.15 | 93.37 | 93.41 | 918,850 | -1.64(-1.72%) |
Jun 26, 2018 | 96.09 | 96.63 | 94.33 | 95.05 | 1,611,494 | -1.07(-1.11%) |
Jun 25, 2018 | 97.12 | 97.12 | 95.86 | 96.12 | 811,749 | -1.01(-1.04%) |
Jun 22, 2018 | 98.53 | 98.82 | 96.91 | 97.12 | 2,488,661 | -0.64(-0.65%) |
Jun 21, 2018 | 97.57 | 98.82 | 97.01 | 97.76 | 932,476 | +0.11(+0.11%) |
Jun 20, 2018 | 98.29 | 98.61 | 97.44 | 97.66 | 598,201 | +0.16(+0.16%) |
Jun 19, 2018 | 96.08 | 97.88 | 95.91 | 97.50 | 874,334 | +0.89(+0.92%) |
Jun 18, 2018 | 95.96 | 97.10 | 95.40 | 96.61 | 655,801 | +0.16(+0.16%) |
Jun 15, 2018 | 96.94 | 95.16 | 96.46 | 1,431,122 | -0.46(-0.47%) | |
Jun 14, 2018 | 96.98 | 97.45 | 96.11 | 96.91 | 771,202 | +0.04(+0.04%) |
Jun 13, 2018 | 98.56 | 98.62 | 96.80 | 96.87 | 1,159,984 | -1.27(-1.29%) |
Jun 12, 2018 | 99.13 | 99.99 | 97.85 | 98.14 | 1,331,345 | -0.36(-0.36%) |
Jun 11, 2018 | 99.78 | 100.37 | 98.27 | 98.50 | 840,340 | -1.63(-1.63%) |
Jun 08, 2018 | 99.04 | 100.43 | 98.49 | 100.13 | 1,060,211 | +1.09(+1.10%) |
Jun 07, 2018 | 99.15 | 99.98 | 98.37 | 99.04 | 1,270,796 | -0.06(-0.06%) |
Jun 06, 2018 | 99.10 | 99.10 | 879,705 | +1.76(+1.81%) | ||
Jun 05, 2018 | 98.19 | 98.36 | 96.80 | 97.34 | 1,273,308 | -1.19(-1.21%) |
Jun 04, 2018 | 98.53 | 98.99 | 98.14 | 98.53 | 1,010,635 | +0.16(+0.17%) |