Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 99.07 | 99.07 | 99.07 | 0 | +0.69(+0.70%) | |
Aug 30, 2018 | 98.25 | 98.88 | 98.04 | 98.38 | 435,575 | -0.07(-0.07%) |
Aug 29, 2018 | 98.37 | 98.56 | 97.95 | 98.45 | 241,925 | +0.21(+0.22%) |
Aug 28, 2018 | 98.45 | 98.49 | 97.85 | 98.23 | 209,136 | +0.08(+0.08%) |
Aug 27, 2018 | 98.32 | 98.76 | 98.05 | 98.16 | 299,309 | +0.37(+0.38%) |
Aug 24, 2018 | 97.44 | 97.88 | 97.43 | 97.79 | 170,086 | +0.48(+0.50%) |
Aug 23, 2018 | 97.55 | 97.72 | 97.08 | 97.31 | 546,430 | -0.10(-0.10%) |
Aug 22, 2018 | 97.29 | 97.49 | 96.85 | 97.41 | 245,540 | +0.27(+0.28%) |
Aug 21, 2018 | 96.08 | 97.41 | 96.08 | 97.13 | 285,040 | +1.18(+1.23%) |
Aug 20, 2018 | 96.18 | 96.28 | 95.40 | 95.95 | 322,400 | +0.14(+0.14%) |
Aug 17, 2018 | 95.24 | 95.89 | 94.79 | 95.81 | 179,371 | +0.57(+0.60%) |
Aug 16, 2018 | 95.03 | 95.60 | 94.69 | 95.24 | 216,484 | +0.86(+0.91%) |
Aug 15, 2018 | 95.06 | 95.29 | 94.00 | 94.39 | 600,539 | -1.03(-1.08%) |
Aug 14, 2018 | 94.45 | 95.59 | 94.45 | 95.42 | 180,546 | +1.16(+1.23%) |
Aug 13, 2018 | 94.79 | 95.21 | 94.01 | 94.26 | 253,183 | -0.53(-0.56%) |
Aug 10, 2018 | 94.59 | 95.36 | 94.26 | 94.79 | 201,529 | -0.09(-0.10%) |
Aug 09, 2018 | 94.90 | 95.30 | 94.70 | 94.88 | 272,209 | +0.10(+0.11%) |
Aug 08, 2018 | 95.15 | 95.15 | 94.23 | 94.78 | 257,929 | -0.34(-0.36%) |
Aug 07, 2018 | 95.17 | 95.47 | 95.04 | 95.12 | 386,243 | +0.35(+0.36%) |
Aug 06, 2018 | 94.05 | 94.81 | 93.85 | 94.78 | 229,561 | +0.84(+0.89%) |
Aug 03, 2018 | 94.56 | 94.71 | 93.51 | 93.94 | 289,104 | -0.34(-0.36%) |
Aug 02, 2018 | 92.93 | 94.40 | 92.93 | 94.27 | 237,238 | +1.16(+1.24%) |
Aug 01, 2018 | 92.92 | 93.42 | 92.46 | 93.12 | 253,017 | +0.26(+0.28%) |
Jul 31, 2018 | 91.62 | 93.29 | 91.62 | 92.86 | 394,214 | +1.35(+1.48%) |
Jul 30, 2018 | 92.67 | 92.67 | 91.48 | 91.51 | 414,900 | -1.06(-1.14%) |
Jul 27, 2018 | 94.48 | 94.57 | 92.30 | 92.56 | 385,754 | -1.65(-1.76%) |
Jul 26, 2018 | 94.58 | 93.22 | 94.22 | 245,557 | +1.00(+1.07%) | |
Jul 25, 2018 | 92.89 | 93.22 | 92.37 | 93.22 | 244,419 | +0.42(+0.45%) |
Jul 24, 2018 | 94.33 | 94.49 | 92.39 | 92.79 | 318,709 | -1.08(-1.15%) |
Jul 23, 2018 | 94.09 | 93.25 | 93.88 | 243,926 | +0.05(+0.05%) | |
Jul 20, 2018 | 94.25 | 93.78 | 93.83 | 274,676 | -0.29(-0.31%) | |
Jul 19, 2018 | 93.31 | 94.17 | 93.07 | 94.12 | 208,461 | +0.72(+0.77%) |
Jul 18, 2018 | 92.98 | 93.45 | 92.64 | 93.40 | 555,021 | +0.35(+0.37%) |
Jul 17, 2018 | 92.28 | 93.14 | 92.25 | 93.06 | 295,255 | +0.77(+0.84%) |
Jul 16, 2018 | 92.86 | 92.86 | 91.93 | 92.28 | 237,812 | -0.29(-0.31%) |
Jul 13, 2018 | 92.76 | 93.23 | 92.57 | 92.57 | 235,548 | -0.13(-0.14%) |
Jul 12, 2018 | 92.40 | 92.92 | 91.88 | 92.70 | 488,802 | +0.62(+0.67%) |
Jul 11, 2018 | 92.19 | 92.76 | 92.08 | 92.08 | 437,286 | -0.58(-0.62%) |
Jul 10, 2018 | 93.39 | 93.39 | 92.21 | 92.66 | 433,452 | -0.51(-0.54%) |
Jul 09, 2018 | 93.04 | 93.07 | 92.64 | 93.17 | 389,046 | +0.63(+0.68%) |
Jul 06, 2018 | 91.93 | 92.70 | 91.64 | 92.54 | 352,692 | +0.74(+0.81%) |
Jul 05, 2018 | 91.80 | 90.64 | 91.80 | 561,685 | +1.18(+1.30%) | |
Jul 03, 2018 | 90.62 | 90.62 | 90.62 | 0 | +0.03(+0.03%) | |
Jul 02, 2018 | 88.89 | 90.59 | 88.89 | 90.59 | 1,809,478 | +1.05(+1.17%) |
Jun 29, 2018 | 90.01 | 90.27 | 89.53 | 89.54 | 181,068 | -0.18(-0.20%) |
Jun 28, 2018 | 89.09 | 89.87 | 88.71 | 89.72 | 224,486 | +0.58(+0.65%) |
Jun 27, 2018 | 90.92 | 90.92 | 89.09 | 89.15 | 304,011 | -1.52(-1.67%) |
Jun 26, 2018 | 90.12 | 90.93 | 89.84 | 90.66 | 231,585 | +0.78(+0.87%) |
Jun 25, 2018 | 91.19 | 91.19 | 89.38 | 89.88 | 586,102 | -1.56(-1.71%) |
Jun 22, 2018 | 92.33 | 92.33 | 91.11 | 91.44 | 194,105 | -0.40(-0.44%) |
Jun 21, 2018 | 92.92 | 92.92 | 91.58 | 91.84 | 299,312 | -0.91(-0.98%) |
Jun 20, 2018 | 92.48 | 92.81 | 92.14 | 92.75 | 496,015 | +0.73(+0.79%) |
Jun 19, 2018 | 91.74 | 92.03 | 90.79 | 92.03 | 246,265 | -0.18(-0.20%) |
Jun 18, 2018 | 91.45 | 92.21 | 91.16 | 92.20 | 346,614 | +0.29(+0.31%) |
Jun 15, 2018 | 91.92 | 91.12 | 91.92 | 427,861 | +0.20(+0.22%) | |
Jun 14, 2018 | 91.60 | 91.75 | 91.08 | 91.71 | 370,891 | +0.42(+0.46%) |
Jun 13, 2018 | 91.86 | 91.93 | 91.16 | 91.29 | 196,299 | -0.37(-0.41%) |
Jun 12, 2018 | 91.65 | 91.81 | 91.23 | 91.67 | 356,373 | +0.36(+0.40%) |
Jun 11, 2018 | 91.25 | 91.51 | 91.05 | 91.30 | 302,590 | +0.12(+0.13%) |
Jun 08, 2018 | 90.82 | 91.34 | 90.70 | 91.18 | 306,700 | +0.47(+0.52%) |
Jun 07, 2018 | 91.55 | 91.55 | 90.26 | 90.71 | 232,064 | -0.70(-0.77%) |
Jun 06, 2018 | 91.41 | 91.41 | 245,916 | +0.62(+0.68%) | ||
Jun 05, 2018 | 90.43 | 90.84 | 90.08 | 90.79 | 284,270 | +0.63(+0.70%) |
Jun 04, 2018 | 89.52 | 90.16 | 89.27 | 90.16 | 265,699 | +1.06(+1.19%) |