Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 101.90 | 101.90 | 101.90 | 0 | +0.47(+0.47%) | |
Aug 30, 2018 | 102.12 | 102.15 | 101.00 | 101.42 | 652,959 | -0.34(-0.33%) |
Aug 29, 2018 | 102.06 | 102.57 | 101.66 | 101.76 | 602,137 | -0.16(-0.15%) |
Aug 28, 2018 | 101.14 | 101.93 | 100.78 | 101.92 | 853,483 | +0.89(+0.88%) |
Aug 27, 2018 | 101.70 | 101.80 | 100.56 | 101.02 | 878,101 | -0.35(-0.35%) |
Aug 24, 2018 | 100.24 | 101.82 | 100.24 | 101.37 | 707,145 | +1.08(+1.08%) |
Aug 23, 2018 | 100.18 | 100.89 | 100.15 | 100.29 | 978,640 | +0.24(+0.24%) |
Aug 22, 2018 | 100.73 | 100.73 | 99.37 | 100.05 | 817,333 | -0.67(-0.67%) |
Aug 21, 2018 | 101.28 | 101.42 | 100.59 | 100.73 | 787,712 | -0.78(-0.77%) |
Aug 20, 2018 | 101.67 | 102.26 | 101.14 | 101.51 | 950,056 | -0.19(-0.18%) |
Aug 17, 2018 | 100.36 | 101.76 | 100.36 | 101.69 | 1,078,036 | +1.36(+1.36%) |
Aug 16, 2018 | 99.60 | 100.42 | 99.60 | 100.33 | 706,903 | +0.74(+0.74%) |
Aug 15, 2018 | 99.16 | 100.23 | 98.91 | 99.60 | 958,383 | +0.25(+0.25%) |
Aug 14, 2018 | 99.46 | 99.93 | 98.97 | 99.35 | 787,376 | -0.27(-0.27%) |
Aug 13, 2018 | 99.21 | 100.03 | 99.21 | 99.62 | 980,314 | +0.44(+0.45%) |
Aug 10, 2018 | 99.73 | 100.34 | 98.90 | 99.18 | 1,255,128 | -0.71(-0.71%) |
Aug 09, 2018 | 99.71 | 100.76 | 99.71 | 99.88 | 1,323,241 | +0.23(+0.23%) |
Aug 08, 2018 | 100.40 | 100.85 | 99.35 | 99.65 | 1,153,232 | -0.48(-0.48%) |
Aug 07, 2018 | 100.23 | 100.30 | 99.46 | 100.14 | 818,531 | +0.04(+0.04%) |
Aug 06, 2018 | 100.48 | 100.96 | 99.68 | 100.09 | 1,029,596 | -0.41(-0.41%) |
Aug 03, 2018 | 99.31 | 100.84 | 98.73 | 100.50 | 1,312,451 | +1.26(+1.27%) |
Aug 02, 2018 | 99.31 | 100.63 | 99.09 | 99.24 | 1,473,058 | -0.40(-0.40%) |
Aug 01, 2018 | 98.60 | 99.85 | 98.04 | 99.64 | 1,384,529 | +0.09(+0.09%) |
Jul 31, 2018 | 99.21 | 99.77 | 98.84 | 99.55 | 1,578,084 | +0.55(+0.55%) |
Jul 30, 2018 | 99.32 | 99.84 | 97.42 | 99.00 | 1,876,292 | -0.30(-0.30%) |
Jul 27, 2018 | 97.37 | 100.46 | 96.75 | 99.30 | 3,007,868 | +3.37(+3.51%) |
Jul 26, 2018 | 96.68 | 96.68 | 95.66 | 95.93 | 1,518,733 | -0.02(-0.02%) |
Jul 25, 2018 | 94.72 | 96.05 | 94.62 | 95.95 | 1,397,042 | +1.44(+1.53%) |
Jul 24, 2018 | 95.00 | 95.20 | 94.18 | 94.50 | 2,005,021 | -0.47(-0.49%) |
Jul 23, 2018 | 95.08 | 95.13 | 94.16 | 94.97 | 1,360,498 | -0.14(-0.15%) |
Jul 20, 2018 | 95.61 | 95.64 | 94.36 | 95.11 | 1,822,806 | -0.56(-0.58%) |
Jul 19, 2018 | 94.23 | 96.18 | 94.23 | 95.67 | 1,552,759 | +1.16(+1.22%) |
Jul 18, 2018 | 94.68 | 95.32 | 93.75 | 94.51 | 1,408,409 | -0.54(-0.57%) |
Jul 17, 2018 | 95.50 | 95.57 | 94.42 | 95.05 | 1,434,007 | +0.22(+0.23%) |
Jul 16, 2018 | 95.29 | 95.29 | 94.01 | 94.83 | 742,503 | -0.48(-0.50%) |
Jul 13, 2018 | 95.56 | 95.91 | 95.02 | 95.31 | 978,109 | -0.02(-0.02%) |
Jul 12, 2018 | 95.55 | 96.28 | 95.23 | 95.32 | 1,244,881 | +0.02(+0.02%) |
Jul 11, 2018 | 94.93 | 95.71 | 94.64 | 95.31 | 1,074,059 | +0.34(+0.35%) |
Jul 10, 2018 | 93.81 | 95.19 | 93.76 | 94.97 | 1,116,790 | +1.11(+1.18%) |
Jul 09, 2018 | 94.63 | 94.77 | 93.11 | 93.86 | 1,742,524 | -0.67(-0.71%) |
Jul 06, 2018 | 94.29 | 95.11 | 94.14 | 94.54 | 1,265,318 | +0.57(+0.61%) |
Jul 05, 2018 | 92.28 | 94.65 | 92.03 | 93.96 | 1,831,006 | +1.73(+1.88%) |
Jul 03, 2018 | 92.23 | 92.23 | 92.23 | 0 | +0.46(+0.50%) | |
Jul 02, 2018 | 91.67 | 92.53 | 90.85 | 91.77 | 1,654,157 | +0.29(+0.31%) |
Jun 29, 2018 | 89.88 | 91.89 | 89.38 | 91.49 | 2,100,242 | +0.98(+1.08%) |
Jun 28, 2018 | 89.72 | 90.60 | 89.08 | 90.51 | 1,070,081 | +0.61(+0.68%) |
Jun 27, 2018 | 89.74 | 90.33 | 89.51 | 89.90 | 1,040,156 | +0.34(+0.38%) |
Jun 26, 2018 | 88.89 | 90.28 | 88.38 | 89.56 | 1,425,899 | +0.97(+1.09%) |
Jun 25, 2018 | 88.69 | 89.26 | 88.10 | 88.59 | 1,371,432 | +0.13(+0.15%) |
Jun 22, 2018 | 88.12 | 88.75 | 87.44 | 88.46 | 3,683,517 | +0.52(+0.59%) |
Jun 21, 2018 | 87.68 | 88.79 | 87.40 | 87.94 | 810,501 | +0.36(+0.41%) |
Jun 20, 2018 | 87.11 | 88.90 | 87.11 | 87.58 | 1,233,666 | +0.46(+0.53%) |
Jun 19, 2018 | 86.51 | 87.92 | 86.47 | 87.12 | 1,237,836 | +0.26(+0.30%) |
Jun 18, 2018 | 86.76 | 87.23 | 86.20 | 86.86 | 855,981 | -0.24(-0.27%) |
Jun 15, 2018 | 88.37 | 86.99 | 87.10 | 2,166,357 | -0.33(-0.38%) | |
Jun 14, 2018 | 86.21 | 87.65 | 86.17 | 87.43 | 1,399,447 | +1.50(+1.75%) |
Jun 13, 2018 | 88.49 | 88.75 | 85.82 | 85.93 | 1,873,433 | -2.40(-2.71%) |
Jun 12, 2018 | 88.53 | 89.34 | 87.80 | 88.32 | 2,246,666 | -0.43(-0.48%) |
Jun 11, 2018 | 88.76 | 89.44 | 88.62 | 88.75 | 2,156,259 | -0.23(-0.26%) |
Jun 08, 2018 | 87.90 | 89.28 | 87.64 | 88.98 | 2,411,807 | +1.19(+1.36%) |
Jun 07, 2018 | 88.02 | 88.30 | 86.77 | 87.79 | 1,121,310 | -0.21(-0.24%) |
Jun 06, 2018 | 86.98 | 88.00 | 829,330 | +0.12(+0.14%) | ||
Jun 05, 2018 | 88.52 | 89.07 | 87.61 | 87.88 | 1,087,531 | -0.53(-0.60%) |
Jun 04, 2018 | 88.49 | 88.50 | 87.55 | 88.40 | 932,417 | +0.28(+0.32%) |