Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.44(+0.49%) | |
Aug 30, 2018 | 89.63 | 89.88 | 88.11 | 88.56 | 1,057,311 | -1.56(-1.73%) |
Aug 29, 2018 | 90.19 | 90.59 | 89.05 | 90.12 | 809,008 | -0.20(-0.23%) |
Aug 28, 2018 | 90.33 | 91.42 | 89.80 | 90.33 | 1,135,783 | +0.05(+0.05%) |
Aug 27, 2018 | 89.73 | 91.30 | 89.54 | 90.28 | 948,630 | +0.83(+0.93%) |
Aug 24, 2018 | 87.83 | 90.36 | 87.59 | 89.45 | 1,730,700 | +2.08(+2.38%) |
Aug 23, 2018 | 88.05 | 88.14 | 86.10 | 87.37 | 3,581,805 | -0.55(-0.63%) |
Aug 22, 2018 | 88.52 | 88.84 | 87.86 | 87.92 | 1,326,886 | -0.45(-0.51%) |
Aug 21, 2018 | 88.96 | 89.09 | 87.99 | 88.37 | 1,485,660 | -0.65(-0.73%) |
Aug 20, 2018 | 89.08 | 89.76 | 88.82 | 89.02 | 1,212,435 | +0.09(+0.10%) |
Aug 17, 2018 | 90.02 | 90.12 | 87.85 | 88.93 | 1,432,555 | -1.51(-1.67%) |
Aug 16, 2018 | 89.91 | 91.45 | 89.91 | 90.44 | 1,198,692 | +1.42(+1.59%) |
Aug 15, 2018 | 89.61 | 90.10 | 87.16 | 89.02 | 2,071,968 | -1.67(-1.84%) |
Aug 14, 2018 | 89.22 | 90.77 | 89.08 | 90.69 | 1,237,385 | +1.58(+1.78%) |
Aug 13, 2018 | 91.43 | 91.70 | 89.03 | 89.10 | 2,265,532 | -2.67(-2.91%) |
Aug 10, 2018 | 93.22 | 93.92 | 91.51 | 91.78 | 1,438,135 | -2.11(-2.24%) |
Aug 09, 2018 | 92.38 | 96.07 | 91.89 | 93.88 | 3,717,572 | +1.85(+2.01%) |
Aug 08, 2018 | 90.76 | 93.63 | 89.93 | 92.03 | 5,605,003 | +5.55(+6.42%) |
Aug 07, 2018 | 86.65 | 87.33 | 86.28 | 86.48 | 1,717,310 | +0.14(+0.16%) |
Aug 06, 2018 | 86.00 | 86.59 | 85.61 | 86.34 | 1,191,356 | +0.05(+0.05%) |
Aug 03, 2018 | 85.96 | 86.57 | 85.55 | 86.29 | 844,314 | +0.55(+0.64%) |
Aug 02, 2018 | 84.46 | 86.06 | 83.93 | 85.74 | 1,604,355 | +0.94(+1.11%) |
Aug 01, 2018 | 87.59 | 87.73 | 83.94 | 84.80 | 1,892,210 | -2.97(-3.39%) |
Jul 31, 2018 | 86.31 | 88.08 | 86.01 | 87.77 | 1,061,938 | +1.66(+1.93%) |
Jul 30, 2018 | 86.90 | 86.90 | 85.37 | 86.11 | 1,365,394 | -0.78(-0.90%) |
Jul 27, 2018 | 86.91 | 87.72 | 85.73 | 86.90 | 968,595 | +0.19(+0.21%) |
Jul 26, 2018 | 85.63 | 87.05 | 84.91 | 86.71 | 1,297,589 | +1.18(+1.38%) |
Jul 25, 2018 | 84.36 | 85.66 | 84.15 | 85.53 | 1,197,299 | +0.83(+0.98%) |
Jul 24, 2018 | 85.57 | 86.12 | 84.47 | 84.70 | 1,414,962 | -0.02(-0.02%) |
Jul 23, 2018 | 87.34 | 87.34 | 83.88 | 84.72 | 2,672,989 | -2.78(-3.17%) |
Jul 20, 2018 | 89.13 | 89.18 | 87.18 | 87.49 | 1,943,782 | -2.15(-2.40%) |
Jul 19, 2018 | 89.44 | 89.96 | 88.55 | 89.64 | 1,047,449 | -0.49(-0.55%) |
Jul 18, 2018 | 90.30 | 91.18 | 89.50 | 90.14 | 1,496,724 | -0.21(-0.24%) |
Jul 17, 2018 | 88.38 | 90.65 | 88.05 | 90.35 | 1,184,792 | +1.87(+2.12%) |
Jul 16, 2018 | 88.97 | 89.18 | 88.21 | 88.48 | 2,514,821 | -0.57(-0.64%) |
Jul 13, 2018 | 88.98 | 89.45 | 88.39 | 89.05 | 909,588 | +0.20(+0.23%) |
Jul 12, 2018 | 89.42 | 89.72 | 88.42 | 88.84 | 1,069,625 | +0.62(+0.71%) |
Jul 11, 2018 | 87.68 | 88.22 | 1,258,943 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.43 | 90.23 | 88.55 | 89.27 | 1,205,429 | -0.16(-0.18%) |
Jul 09, 2018 | 89.22 | 89.81 | 88.96 | 89.43 | 1,076,988 | +0.41(+0.46%) |
Jul 06, 2018 | 87.94 | 89.70 | 87.44 | 89.02 | 1,257,714 | +0.71(+0.80%) |
Jul 05, 2018 | 90.27 | 90.73 | 86.98 | 88.31 | 1,986,386 | -1.71(-1.90%) |
Jul 03, 2018 | 90.03 | 90.03 | 90.03 | 0 | +2.93(+3.36%) | |
Jul 02, 2018 | 87.53 | 88.32 | 86.64 | 87.10 | 1,268,732 | -0.79(-0.90%) |
Jun 29, 2018 | 87.71 | 90.33 | 87.40 | 87.89 | 1,897,856 | +0.64(+0.74%) |
Jun 28, 2018 | 86.89 | 87.36 | 86.19 | 87.25 | 1,012,769 | +0.21(+0.25%) |
Jun 27, 2018 | 87.34 | 89.75 | 86.91 | 87.04 | 2,111,943 | +0.83(+0.96%) |
Jun 26, 2018 | 86.03 | 86.75 | 85.62 | 86.21 | 1,149,117 | +0.52(+0.61%) |
Jun 25, 2018 | 87.26 | 88.49 | 85.06 | 85.68 | 1,518,522 | -1.40(-1.61%) |
Jun 22, 2018 | 86.08 | 87.23 | 85.87 | 87.08 | 1,556,150 | +1.39(+1.62%) |
Jun 21, 2018 | 85.17 | 86.24 | 85.02 | 85.69 | 1,416,382 | +0.34(+0.39%) |
Jun 20, 2018 | 85.80 | 86.31 | 85.22 | 85.36 | 1,431,364 | +0.20(+0.23%) |
Jun 19, 2018 | 85.55 | 85.60 | 84.08 | 85.16 | 1,975,945 | -1.37(-1.58%) |
Jun 18, 2018 | 86.76 | 86.78 | 85.98 | 86.53 | 1,798,266 | -0.43(-0.49%) |
Jun 15, 2018 | 87.23 | 87.27 | 86.96 | 1,823,343 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.76 | 88.48 | 86.98 | 87.27 | 1,232,287 | -0.17(-0.20%) |
Jun 13, 2018 | 88.97 | 89.16 | 87.37 | 87.44 | 1,721,363 | -1.45(-1.63%) |
Jun 12, 2018 | 90.16 | 90.76 | 88.54 | 88.89 | 1,706,765 | +0.34(+0.39%) |
Jun 11, 2018 | 88.62 | 89.48 | 87.86 | 88.55 | 878,687 | +0.00(+0.00%) |
Jun 08, 2018 | 88.39 | 88.95 | 87.87 | 88.55 | 1,124,726 | +0.14(+0.16%) |
Jun 07, 2018 | 88.80 | 89.53 | 87.91 | 88.41 | 955,928 | -0.42(-0.47%) |
Jun 06, 2018 | 88.83 | 88.82 | 1,871,995 | +0.95(+1.08%) | ||
Jun 05, 2018 | 87.74 | 88.51 | 87.54 | 87.88 | 1,048,280 | +0.19(+0.22%) |
Jun 04, 2018 | 87.80 | 88.20 | 87.12 | 87.68 | 1,036,440 | +0.17(+0.19%) |