Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 102.19 | 102.19 | 102.19 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 102.68 | 102.82 | 102.14 | 102.31 | 1,136,486 | -0.60(-0.58%) |
Aug 29, 2018 | 102.73 | 103.08 | 102.49 | 102.91 | 677,711 | +0.23(+0.22%) |
Aug 28, 2018 | 102.94 | 102.98 | 102.58 | 102.68 | 910,986 | -0.06(-0.06%) |
Aug 27, 2018 | 102.42 | 102.86 | 102.42 | 102.74 | 2,175,944 | +0.68(+0.66%) |
Aug 24, 2018 | 101.85 | 102.19 | 101.79 | 102.06 | 342,511 | +0.41(+0.40%) |
Aug 23, 2018 | 101.82 | 101.95 | 101.54 | 101.66 | 614,171 | -0.26(-0.26%) |
Aug 22, 2018 | 102.09 | 102.19 | 101.91 | 101.92 | 638,400 | -0.28(-0.28%) |
Aug 21, 2018 | 102.14 | 102.52 | 102.13 | 102.21 | 613,356 | +0.24(+0.23%) |
Aug 20, 2018 | 101.70 | 102.04 | 101.68 | 101.97 | 523,274 | +0.41(+0.41%) |
Aug 17, 2018 | 100.95 | 101.76 | 100.95 | 101.55 | 764,405 | +0.50(+0.50%) |
Aug 16, 2018 | 100.49 | 101.25 | 100.49 | 101.05 | 812,108 | +1.12(+1.12%) |
Aug 15, 2018 | 100.08 | 100.10 | 99.41 | 99.93 | 1,185,196 | -0.68(-0.67%) |
Aug 14, 2018 | 100.15 | 100.73 | 100.15 | 100.61 | 735,029 | +0.70(+0.70%) |
Aug 13, 2018 | 100.60 | 100.62 | 99.81 | 99.92 | 868,075 | -0.60(-0.60%) |
Aug 10, 2018 | 100.57 | 100.75 | 100.24 | 100.52 | 830,954 | -0.62(-0.61%) |
Aug 09, 2018 | 101.47 | 101.47 | 101.10 | 101.13 | 553,780 | -0.29(-0.29%) |
Aug 08, 2018 | 101.56 | 101.57 | 101.29 | 101.42 | 1,404,047 | -0.19(-0.18%) |
Aug 07, 2018 | 101.47 | 101.81 | 101.39 | 101.61 | 725,323 | +0.34(+0.34%) |
Aug 06, 2018 | 101.03 | 101.51 | 100.88 | 101.26 | 720,846 | +0.24(+0.24%) |
Aug 03, 2018 | 100.42 | 101.05 | 100.37 | 101.03 | 994,147 | +0.67(+0.67%) |
Aug 02, 2018 | 99.81 | 100.44 | 99.58 | 100.36 | 1,841,266 | +0.08(+0.08%) |
Aug 01, 2018 | 100.75 | 100.80 | 100.15 | 100.28 | 1,120,634 | -0.56(-0.56%) |
Jul 31, 2018 | 100.89 | 101.08 | 100.66 | 100.84 | 3,610,595 | +0.22(+0.22%) |
Jul 30, 2018 | 100.44 | 100.92 | 100.44 | 100.62 | 1,840,995 | +0.22(+0.22%) |
Jul 27, 2018 | 100.44 | 100.67 | 100.08 | 100.40 | 1,326,665 | -0.13(-0.13%) |
Jul 26, 2018 | 100.34 | 100.78 | 100.34 | 100.53 | 714,365 | +0.46(+0.46%) |
Jul 25, 2018 | 99.51 | 100.17 | 99.33 | 100.08 | 874,850 | +0.47(+0.47%) |
Jul 24, 2018 | 99.45 | 99.82 | 99.34 | 99.61 | 959,295 | +0.45(+0.45%) |
Jul 23, 2018 | 98.91 | 99.26 | 98.80 | 99.16 | 3,296,551 | +0.20(+0.20%) |
Jul 20, 2018 | 99.01 | 99.12 | 98.83 | 98.96 | 864,987 | -0.23(-0.23%) |
Jul 19, 2018 | 99.29 | 99.46 | 98.97 | 99.19 | 811,047 | -0.32(-0.32%) |
Jul 18, 2018 | 99.18 | 99.56 | 99.08 | 99.50 | 3,189,919 | +0.34(+0.35%) |
Jul 17, 2018 | 98.90 | 99.31 | 98.82 | 99.16 | 598,625 | +0.13(+0.13%) |
Jul 16, 2018 | 98.93 | 99.08 | 98.65 | 99.03 | 790,341 | +0.10(+0.10%) |
Jul 13, 2018 | 98.75 | 99.13 | 98.64 | 98.93 | 520,904 | +0.05(+0.05%) |
Jul 12, 2018 | 99.04 | 99.04 | 98.59 | 98.88 | 684,238 | +0.37(+0.38%) |
Jul 11, 2018 | 98.79 | 98.97 | 98.34 | 98.51 | 2,119,972 | -0.84(-0.84%) |
Jul 10, 2018 | 99.25 | 99.41 | 99.11 | 99.34 | 638,046 | +0.37(+0.37%) |
Jul 09, 2018 | 98.41 | 99.07 | 98.36 | 98.97 | 610,309 | +0.92(+0.94%) |
Jul 06, 2018 | 97.43 | 98.28 | 97.23 | 98.05 | 802,235 | +0.57(+0.59%) |
Jul 05, 2018 | 97.27 | 97.49 | 96.84 | 97.48 | 1,035,672 | +0.58(+0.60%) |
Jul 03, 2018 | 96.90 | 96.90 | 96.90 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 96.40 | 96.96 | 96.23 | 96.89 | 1,025,728 | -0.09(-0.09%) |
Jun 29, 2018 | 97.92 | 96.95 | 96.98 | 1,055,980 | +0.04(+0.05%) | |
Jun 28, 2018 | 96.51 | 97.16 | 96.18 | 96.93 | 3,056,635 | +0.40(+0.41%) |
Jun 27, 2018 | 97.11 | 97.81 | 96.49 | 96.54 | 1,340,323 | -0.40(-0.41%) |
Jun 26, 2018 | 97.06 | 97.23 | 96.60 | 96.93 | 630,853 | +0.04(+0.04%) |
Jun 25, 2018 | 97.40 | 97.53 | 96.31 | 96.89 | 6,538,910 | -0.82(-0.84%) |
Jun 22, 2018 | 97.89 | 98.17 | 97.68 | 97.72 | 591,035 | +0.48(+0.49%) |
Jun 21, 2018 | 97.65 | 97.65 | 97.03 | 97.23 | 3,513,694 | -0.54(-0.55%) |
Jun 20, 2018 | 98.06 | 98.13 | 97.58 | 97.78 | 579,100 | -0.01(-0.01%) |
Jun 19, 2018 | 97.23 | 97.90 | 97.20 | 97.79 | 829,395 | -0.22(-0.22%) |
Jun 18, 2018 | 97.75 | 98.08 | 97.65 | 98.00 | 1,644,832 | -0.35(-0.36%) |
Jun 15, 2018 | 98.46 | 97.57 | 98.35 | 1,302,184 | -0.07(-0.07%) | |
Jun 14, 2018 | 98.75 | 98.86 | 98.28 | 98.42 | 2,494,234 | -0.03(-0.03%) |
Jun 13, 2018 | 98.99 | 99.01 | 98.43 | 98.45 | 1,328,631 | -0.47(-0.48%) |
Jun 12, 2018 | 99.17 | 99.17 | 98.69 | 98.92 | 2,764,536 | -0.11(-0.11%) |
Jun 11, 2018 | 98.89 | 99.29 | 98.89 | 99.03 | 480,640 | +0.19(+0.19%) |
Jun 08, 2018 | 98.42 | 98.86 | 98.27 | 98.84 | 875,463 | +0.35(+0.36%) |
Jun 07, 2018 | 98.28 | 98.71 | 98.24 | 98.49 | 2,909,503 | +0.40(+0.41%) |
Jun 06, 2018 | 98.08 | 98.08 | 626,501 | +0.90(+0.93%) | ||
Jun 05, 2018 | 97.25 | 97.30 | 96.86 | 97.18 | 599,184 | -0.09(-0.09%) |
Jun 04, 2018 | 97.37 | 97.70 | 97.16 | 97.27 | 521,168 | +0.18(+0.19%) |