Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 97.53 | 98.36 | 97.13 | 98.16 | 1,165,443 | +0.66(+0.67%) |
Feb 27, 2019 | 97.08 | 97.74 | 96.57 | 97.50 | 798,003 | +0.25(+0.26%) |
Feb 26, 2019 | 97.32 | 97.81 | 97.08 | 97.25 | 880,603 | -0.02(-0.02%) |
Feb 25, 2019 | 98.56 | 98.56 | 97.13 | 97.26 | 1,128,868 | -0.59(-0.60%) |
Feb 22, 2019 | 97.22 | 97.89 | 96.57 | 97.85 | 1,183,054 | +0.58(+0.59%) |
Feb 21, 2019 | 96.42 | 97.44 | 95.75 | 97.27 | 1,147,082 | +0.49(+0.51%) |
Feb 20, 2019 | 97.82 | 98.09 | 96.68 | 96.78 | 801,806 | -0.70(-0.72%) |
Feb 19, 2019 | 98.16 | 98.16 | 97.46 | 97.48 | 842,216 | -0.68(-0.70%) |
Feb 15, 2019 | 98.57 | 99.10 | 97.88 | 98.16 | 805,340 | +0.19(+0.20%) |
Feb 14, 2019 | 97.53 | 98.49 | 97.01 | 97.97 | 1,020,323 | +0.23(+0.23%) |
Feb 13, 2019 | 97.66 | 98.06 | 96.13 | 97.74 | 791,274 | +0.11(+0.12%) |
Feb 12, 2019 | 96.96 | 97.65 | 96.79 | 97.63 | 1,349,363 | +1.07(+1.11%) |
Feb 11, 2019 | 96.19 | 97.24 | 95.88 | 96.56 | 920,539 | +0.77(+0.80%) |
Feb 08, 2019 | 95.46 | 96.26 | 94.93 | 95.79 | 977,693 | -0.16(-0.16%) |
Feb 07, 2019 | 95.44 | 96.48 | 95.13 | 95.95 | 1,182,695 | +0.31(+0.32%) |
Feb 06, 2019 | 94.90 | 96.12 | 94.52 | 95.64 | 1,489,370 | +1.01(+1.06%) |
Feb 05, 2019 | 93.77 | 94.70 | 93.30 | 94.64 | 2,317,718 | +0.81(+0.86%) |
Feb 04, 2019 | 92.21 | 94.06 | 92.21 | 93.83 | 1,497,224 | +1.92(+2.09%) |
Feb 01, 2019 | 91.88 | 92.43 | 91.27 | 91.91 | 1,517,480 | +0.04(+0.05%) |
Jan 31, 2019 | 92.69 | 93.05 | 91.31 | 91.87 | 1,848,046 | -1.05(-1.13%) |
Jan 30, 2019 | 93.48 | 94.05 | 92.02 | 92.92 | 1,057,392 | -0.08(-0.08%) |
Jan 29, 2019 | 94.43 | 94.43 | 91.93 | 93.00 | 1,097,237 | -1.01(-1.07%) |
Jan 28, 2019 | 92.86 | 94.42 | 92.60 | 94.01 | 770,254 | +0.82(+0.88%) |
Jan 25, 2019 | 94.70 | 94.70 | 92.54 | 93.18 | 1,312,575 | -0.87(-0.92%) |
Jan 24, 2019 | 94.86 | 95.27 | 94.02 | 94.05 | 955,954 | -0.59(-0.62%) |
Jan 23, 2019 | 95.65 | 95.65 | 93.75 | 94.64 | 1,263,671 | -0.47(-0.50%) |
Jan 22, 2019 | 95.17 | 96.38 | 94.19 | 95.11 | 1,308,917 | -0.34(-0.36%) |
Jan 18, 2019 | 95.14 | 95.61 | 94.17 | 95.45 | 1,269,059 | +0.88(+0.94%) |
Jan 17, 2019 | 93.52 | 94.93 | 93.52 | 94.57 | 1,275,097 | +1.07(+1.14%) |
Jan 16, 2019 | 94.22 | 94.43 | 92.68 | 93.50 | 1,247,438 | -0.41(-0.44%) |
Jan 15, 2019 | 93.19 | 94.13 | 92.35 | 93.91 | 1,091,079 | +1.17(+1.27%) |
Jan 14, 2019 | 94.25 | 94.45 | 92.23 | 92.74 | 1,706,021 | -1.81(-1.92%) |
Jan 11, 2019 | 93.17 | 94.73 | 93.17 | 94.55 | 1,531,300 | +1.93(+2.09%) |
Jan 10, 2019 | 91.76 | 92.70 | 91.14 | 92.61 | 1,137,861 | +0.80(+0.87%) |
Jan 09, 2019 | 92.40 | 92.63 | 91.21 | 91.82 | 1,262,804 | +0.00(+0.00%) |
Jan 08, 2019 | 90.85 | 92.14 | 90.17 | 91.82 | 1,928,755 | +1.46(+1.62%) |
Jan 07, 2019 | 88.44 | 91.18 | 88.34 | 90.36 | 2,173,313 | +2.21(+2.50%) |
Jan 04, 2019 | 86.39 | 88.40 | 85.97 | 88.15 | 2,381,305 | +2.68(+3.13%) |
Jan 03, 2019 | 86.15 | 86.65 | 85.11 | 85.47 | 2,130,133 | -1.40(-1.61%) |
Jan 02, 2019 | 86.29 | 87.03 | 85.39 | 86.87 | 1,796,820 | +0.06(+0.07%) |
Dec 31, 2018 | 85.69 | 86.81 | 85.18 | 86.81 | 1,338,297 | +1.32(+1.55%) |
Dec 28, 2018 | 85.84 | 86.84 | 85.14 | 85.49 | 1,484,390 | -0.18(-0.21%) |
Dec 27, 2018 | 85.04 | 85.67 | 83.31 | 85.67 | 1,579,314 | -0.02(-0.02%) |
Dec 26, 2018 | 84.35 | 85.70 | 83.81 | 85.69 | 1,348,622 | +1.62(+1.92%) |
Dec 24, 2018 | 85.80 | 85.80 | 83.38 | 84.07 | 1,043,352 | -2.15(-2.49%) |
Dec 21, 2018 | 86.10 | 88.19 | 85.73 | 86.22 | 2,946,578 | +0.09(+0.10%) |
Dec 20, 2018 | 86.89 | 87.67 | 84.64 | 86.13 | 3,004,523 | -1.35(-1.54%) |
Dec 19, 2018 | 90.92 | 92.08 | 86.92 | 87.48 | 3,113,480 | -2.80(-3.10%) |
Dec 18, 2018 | 89.49 | 91.36 | 88.09 | 90.28 | 4,964,235 | +4.31(+5.02%) |
Dec 17, 2018 | 89.46 | 89.80 | 85.82 | 85.97 | 3,415,238 | -3.75(-4.18%) |
Dec 14, 2018 | 89.71 | 91.25 | 89.22 | 89.71 | 1,876,078 | -0.89(-0.98%) |
Dec 13, 2018 | 91.69 | 92.40 | 89.40 | 90.60 | 1,783,613 | -0.95(-1.04%) |
Dec 12, 2018 | 90.73 | 93.06 | 90.52 | 91.55 | 2,293,186 | +3.09(+3.50%) |
Dec 11, 2018 | 92.49 | 92.61 | 87.70 | 88.45 | 2,332,307 | -3.14(-3.43%) |
Dec 10, 2018 | 91.13 | 92.09 | 89.78 | 91.59 | 2,089,482 | +0.46(+0.51%) |
Dec 07, 2018 | 94.91 | 95.52 | 90.65 | 91.13 | 2,017,339 | -3.96(-4.16%) |
Dec 06, 2018 | 93.18 | 95.28 | 92.04 | 95.09 | 1,898,258 | +1.42(+1.51%) |
Dec 04, 2018 | 95.29 | 96.49 | 93.52 | 93.67 | 1,881,485 | -2.00(-2.09%) |
Dec 03, 2018 | 96.57 | 96.91 | 94.06 | 95.67 | 2,194,807 | -0.43(-0.44%) |
Nov 30, 2018 | 96.89 | 97.26 | 95.27 | 96.09 | 2,156,874 | -0.63(-0.65%) |
Nov 29, 2018 | 97.54 | 98.42 | 95.51 | 96.72 | 1,474,803 | -1.82(-1.84%) |
Nov 28, 2018 | 96.25 | 99.23 | 96.25 | 98.54 | 1,916,948 | +2.97(+3.11%) |
Nov 27, 2018 | 95.44 | 96.59 | 94.97 | 95.56 | 1,874,812 | -0.30(-0.32%) |
Nov 26, 2018 | 97.93 | 98.17 | 95.00 | 95.87 | 1,638,464 | -1.12(-1.16%) |
Nov 23, 2018 | 96.08 | 98.08 | 96.08 | 96.99 | 734,602 | +0.31(+0.32%) |
Nov 21, 2018 | 96.68 | 96.68 | 96.68 | 0 | -0.11(-0.12%) | |
Nov 20, 2018 | 97.91 | 98.40 | 96.22 | 96.79 | 1,298,470 | -1.84(-1.87%) |
Nov 19, 2018 | 97.15 | 99.15 | 96.71 | 98.63 | 1,663,265 | +1.39(+1.43%) |
Nov 16, 2018 | 96.56 | 97.35 | 95.41 | 97.24 | 1,845,594 | +0.03(+0.04%) |
Nov 15, 2018 | 96.75 | 98.22 | 95.47 | 97.21 | 1,992,892 | -0.09(-0.09%) |
Nov 14, 2018 | 97.74 | 98.70 | 96.63 | 97.29 | 1,868,041 | -0.11(-0.12%) |
Nov 13, 2018 | 97.98 | 99.18 | 96.95 | 97.41 | 2,378,528 | -0.30(-0.30%) |
Nov 12, 2018 | 98.23 | 98.84 | 97.43 | 97.70 | 1,879,853 | -0.04(-0.04%) |
Nov 09, 2018 | 97.65 | 98.84 | 97.05 | 97.75 | 1,991,802 | +0.17(+0.18%) |
Nov 08, 2018 | 96.84 | 99.50 | 96.47 | 97.57 | 1,657,603 | +0.89(+0.92%) |
Nov 07, 2018 | 96.21 | 97.53 | 95.03 | 96.69 | 2,444,667 | +0.50(+0.52%) |
Nov 06, 2018 | 92.49 | 96.21 | 92.49 | 96.19 | 3,970,091 | +3.75(+4.05%) |
Nov 05, 2018 | 91.44 | 93.36 | 91.38 | 92.44 | 2,772,792 | +0.90(+0.99%) |
Nov 02, 2018 | 92.11 | 94.00 | 90.31 | 91.54 | 3,400,845 | +0.38(+0.42%) |
Nov 01, 2018 | 92.40 | 93.52 | 91.12 | 91.16 | 1,484,038 | -1.47(-1.59%) |
Oct 31, 2018 | 94.76 | 94.76 | 92.29 | 92.63 | 1,581,910 | -1.32(-1.41%) |
Oct 30, 2018 | 92.10 | 94.02 | 90.50 | 93.95 | 1,599,296 | +2.53(+2.77%) |
Oct 29, 2018 | 91.83 | 93.87 | 90.61 | 91.42 | 1,259,888 | +1.09(+1.20%) |
Oct 26, 2018 | 91.65 | 92.33 | 89.77 | 90.33 | 1,480,133 | -2.19(-2.37%) |
Oct 25, 2018 | 90.80 | 93.12 | 90.54 | 92.52 | 1,056,521 | +2.19(+2.43%) |
Oct 24, 2018 | 92.37 | 93.94 | 90.20 | 90.33 | 1,581,748 | -2.86(-3.07%) |
Oct 23, 2018 | 92.15 | 93.55 | 91.64 | 93.19 | 1,288,444 | +0.06(+0.07%) |
Oct 22, 2018 | 92.83 | 93.64 | 92.44 | 93.13 | 1,229,111 | +0.70(+0.75%) |
Oct 19, 2018 | 95.10 | 95.10 | 92.26 | 92.43 | 1,656,134 | -2.89(-3.04%) |
Oct 18, 2018 | 95.54 | 96.42 | 94.56 | 95.33 | 1,403,336 | -0.24(-0.25%) |
Oct 17, 2018 | 95.53 | 96.18 | 94.35 | 95.57 | 1,206,989 | -0.13(-0.14%) |
Oct 16, 2018 | 93.57 | 95.92 | 93.23 | 95.70 | 1,797,170 | +2.91(+3.14%) |
Oct 15, 2018 | 92.67 | 93.49 | 91.77 | 92.79 | 1,060,714 | -0.02(-0.02%) |
Oct 12, 2018 | 91.61 | 93.33 | 91.39 | 92.81 | 1,922,206 | +2.36(+2.60%) |
Oct 11, 2018 | 92.37 | 92.95 | 89.66 | 90.45 | 2,353,254 | -2.53(-2.72%) |
Oct 10, 2018 | 94.46 | 94.96 | 92.90 | 92.98 | 1,403,841 | -1.46(-1.55%) |
Oct 09, 2018 | 94.02 | 95.05 | 93.86 | 94.44 | 1,463,271 | +0.91(+0.98%) |
Oct 08, 2018 | 93.61 | 94.06 | 92.22 | 93.53 | 1,280,601 | -0.04(-0.05%) |
Oct 05, 2018 | 93.43 | 94.17 | 92.77 | 93.57 | 1,823,593 | +0.22(+0.23%) |
Oct 04, 2018 | 93.36 | 93.80 | 92.97 | 93.36 | 1,621,272 | +0.21(+0.22%) |
Oct 03, 2018 | 92.75 | 94.06 | 92.56 | 93.15 | 1,808,463 | +0.73(+0.79%) |
Oct 02, 2018 | 94.38 | 94.55 | 92.32 | 92.42 | 1,986,677 | -1.87(-1.99%) |
Oct 01, 2018 | 95.94 | 95.98 | 94.11 | 94.29 | 1,673,233 | -1.70(-1.77%) |
Sep 28, 2018 | 96.08 | 96.59 | 95.80 | 95.99 | 2,093,953 | -0.08(-0.08%) |
Sep 27, 2018 | 96.93 | 97.64 | 95.90 | 96.07 | 1,061,896 | -1.09(-1.12%) |
Sep 26, 2018 | 97.91 | 98.61 | 97.03 | 97.16 | 1,470,611 | -0.47(-0.48%) |
Sep 25, 2018 | 98.30 | 98.45 | 97.23 | 97.62 | 1,708,626 | -0.17(-0.18%) |
Sep 24, 2018 | 96.06 | 98.19 | 95.58 | 97.79 | 2,098,458 | +0.34(+0.35%) |
Sep 21, 2018 | 100.92 | 101.01 | 97.21 | 97.46 | 3,546,874 | -3.07(-3.06%) |
Sep 20, 2018 | 105.86 | 107.05 | 99.19 | 100.53 | 4,282,695 | -1.24(-1.22%) |
Sep 19, 2018 | 103.39 | 103.47 | 101.08 | 101.77 | 1,924,698 | -0.87(-0.85%) |
Sep 18, 2018 | 101.79 | 103.20 | 101.01 | 102.65 | 1,966,448 | +0.79(+0.78%) |
Sep 17, 2018 | 102.38 | 102.66 | 101.37 | 101.85 | 1,149,351 | -0.92(-0.90%) |
Sep 14, 2018 | 103.08 | 103.08 | 102.21 | 102.78 | 944,867 | +0.17(+0.17%) |
Sep 13, 2018 | 103.09 | 103.26 | 102.03 | 102.60 | 996,269 | +0.09(+0.09%) |
Sep 12, 2018 | 103.18 | 103.38 | 102.26 | 102.51 | 873,621 | -0.55(-0.54%) |
Sep 11, 2018 | 104.04 | 104.40 | 102.69 | 103.06 | 1,359,046 | +0.60(+0.59%) |
Sep 10, 2018 | 101.39 | 102.98 | 101.20 | 102.46 | 1,165,507 | -0.41(-0.40%) |
Sep 07, 2018 | 102.60 | 103.77 | 102.47 | 102.87 | 1,820,466 | +0.30(+0.29%) |
Sep 06, 2018 | 102.38 | 103.09 | 101.91 | 102.57 | 1,337,647 | -0.05(-0.05%) |
Sep 05, 2018 | 101.79 | 102.82 | 100.79 | 102.62 | 1,235,240 | +1.38(+1.36%) |
Sep 04, 2018 | 100.24 | 101.53 | 100.12 | 101.24 | 944,665 | +1.06(+1.06%) |
Aug 31, 2018 | 100.18 | 100.18 | 100.18 | 0 | +0.36(+0.36%) | |
Aug 30, 2018 | 99.06 | 100.39 | 98.64 | 99.81 | 645,744 | +0.64(+0.64%) |
Aug 29, 2018 | 99.44 | 99.44 | 98.69 | 99.18 | 600,582 | -0.09(-0.09%) |
Aug 28, 2018 | 98.12 | 99.51 | 98.12 | 99.26 | 1,056,888 | +0.95(+0.97%) |
Aug 27, 2018 | 99.03 | 99.28 | 97.94 | 98.31 | 745,627 | -0.39(-0.39%) |
Aug 24, 2018 | 98.80 | 99.55 | 98.48 | 98.70 | 1,124,296 | +0.02(+0.02%) |
Aug 23, 2018 | 98.00 | 98.79 | 96.87 | 98.68 | 1,275,542 | +0.47(+0.48%) |
Aug 22, 2018 | 98.59 | 98.60 | 97.56 | 98.21 | 613,413 | -0.21(-0.21%) |
Aug 21, 2018 | 98.87 | 99.00 | 97.58 | 98.42 | 725,795 | -0.31(-0.31%) |
Aug 20, 2018 | 98.19 | 98.86 | 97.90 | 98.73 | 1,351,192 | +0.44(+0.45%) |
Aug 17, 2018 | 97.68 | 98.47 | 97.31 | 98.29 | 899,923 | +0.84(+0.86%) |
Aug 16, 2018 | 97.41 | 98.02 | 97.15 | 97.45 | 1,144,345 | +0.47(+0.48%) |
Aug 15, 2018 | 95.46 | 97.33 | 95.46 | 96.98 | 1,462,430 | +1.02(+1.06%) |
Aug 14, 2018 | 94.94 | 96.08 | 93.63 | 95.96 | 948,608 | +1.58(+1.67%) |
Aug 13, 2018 | 94.57 | 94.74 | 93.62 | 94.38 | 875,137 | -0.12(-0.13%) |
Aug 10, 2018 | 93.63 | 95.14 | 93.20 | 94.50 | 1,033,945 | +0.04(+0.05%) |
Aug 09, 2018 | 94.83 | 95.72 | 94.39 | 94.46 | 1,024,808 | -0.40(-0.42%) |
Aug 08, 2018 | 94.94 | 95.04 | 93.74 | 94.86 | 851,471 | -0.09(-0.09%) |
Aug 07, 2018 | 96.01 | 96.43 | 94.44 | 94.95 | 969,510 | -0.79(-0.82%) |
Aug 06, 2018 | 94.25 | 96.16 | 94.25 | 95.73 | 1,125,895 | +1.74(+1.85%) |
Aug 03, 2018 | 94.00 | 94.73 | 93.25 | 94.00 | 1,290,636 | +0.09(+0.10%) |
Aug 02, 2018 | 92.35 | 94.20 | 91.80 | 93.90 | 1,491,330 | +1.93(+2.10%) |
Aug 01, 2018 | 91.41 | 92.54 | 90.92 | 91.97 | 1,398,457 | -0.35(-0.38%) |
Jul 31, 2018 | 91.61 | 92.37 | 90.40 | 92.32 | 1,539,109 | +0.45(+0.49%) |
Jul 30, 2018 | 92.17 | 92.72 | 91.74 | 91.87 | 732,104 | -0.31(-0.34%) |
Jul 27, 2018 | 93.21 | 93.68 | 92.10 | 92.18 | 1,382,609 | -0.20(-0.21%) |
Jul 26, 2018 | 92.34 | 93.21 | 91.95 | 92.38 | 1,890,860 | -0.03(-0.04%) |
Jul 25, 2018 | 93.24 | 94.63 | 92.30 | 92.42 | 2,765,001 | -1.08(-1.15%) |
Jul 24, 2018 | 95.76 | 95.76 | 93.18 | 93.49 | 2,083,269 | -2.30(-2.40%) |
Jul 23, 2018 | 95.59 | 96.31 | 94.19 | 95.79 | 1,319,602 | +0.43(+0.45%) |
Jul 20, 2018 | 96.20 | 96.27 | 95.27 | 95.36 | 1,436,700 | -1.17(-1.21%) |
Jul 19, 2018 | 95.85 | 97.39 | 95.85 | 96.53 | 928,786 | -0.29(-0.30%) |
Jul 18, 2018 | 95.89 | 97.07 | 95.41 | 96.82 | 1,407,541 | +1.53(+1.60%) |
Jul 17, 2018 | 96.11 | 96.47 | 95.14 | 95.29 | 1,407,896 | -0.78(-0.81%) |
Jul 16, 2018 | 95.60 | 96.64 | 95.01 | 96.07 | 1,745,496 | -0.70(-0.72%) |
Jul 13, 2018 | 95.92 | 96.97 | 95.66 | 96.77 | 1,107,044 | +0.60(+0.63%) |
Jul 12, 2018 | 96.04 | 96.46 | 95.57 | 96.16 | 1,605,823 | +0.80(+0.84%) |
Jul 11, 2018 | 94.49 | 95.81 | 94.46 | 95.36 | 2,048,361 | +0.57(+0.60%) |
Jul 10, 2018 | 95.39 | 95.62 | 94.31 | 94.79 | 2,309,587 | -0.54(-0.57%) |
Jul 09, 2018 | 95.55 | 95.78 | 94.71 | 95.33 | 2,611,308 | +0.09(+0.09%) |
Jul 06, 2018 | 95.06 | 95.55 | 94.48 | 95.25 | 2,289,912 | +0.76(+0.81%) |
Jul 05, 2018 | 93.76 | 94.73 | 93.39 | 94.48 | 2,260,137 | +1.30(+1.40%) |
Jul 03, 2018 | 93.18 | 93.18 | 93.18 | 0 | -0.72(-0.77%) | |
Jul 02, 2018 | 91.62 | 94.09 | 91.00 | 93.90 | 2,394,566 | +2.10(+2.29%) |
Jun 29, 2018 | 93.00 | 93.96 | 91.80 | 91.80 | 2,209,922 | -0.81(-0.87%) |
Jun 28, 2018 | 90.49 | 92.65 | 90.49 | 92.61 | 2,336,500 | +1.83(+2.01%) |
Jun 27, 2018 | 92.94 | 92.95 | 90.73 | 90.78 | 2,193,343 | -1.69(-1.83%) |
Jun 26, 2018 | 92.10 | 93.36 | 91.17 | 92.47 | 2,369,623 | +0.46(+0.50%) |
Jun 25, 2018 | 93.20 | 93.77 | 91.92 | 92.01 | 2,927,101 | -1.35(-1.44%) |
Jun 22, 2018 | 92.81 | 93.92 | 90.34 | 93.35 | 4,225,677 | +1.55(+1.69%) |
Jun 21, 2018 | 87.90 | 92.38 | 87.03 | 91.80 | 9,379,705 | +11.82(+14.78%) |
Jun 20, 2018 | 81.05 | 81.20 | 79.90 | 79.98 | 3,369,078 | -1.15(-1.42%) |
Jun 19, 2018 | 80.52 | 82.29 | 80.50 | 81.12 | 2,088,686 | +0.25(+0.31%) |
Jun 18, 2018 | 80.02 | 81.01 | 79.74 | 80.88 | 1,688,825 | +0.19(+0.23%) |
Jun 15, 2018 | 80.76 | 79.05 | 80.69 | 2,220,869 | +1.64(+2.07%) | |
Jun 14, 2018 | 79.34 | 79.66 | 78.52 | 79.05 | 1,960,573 | -0.16(-0.21%) |
Jun 13, 2018 | 79.72 | 80.37 | 79.20 | 79.21 | 1,078,202 | -0.39(-0.48%) |
Jun 12, 2018 | 79.50 | 79.75 | 78.87 | 79.60 | 1,989,111 | +0.45(+0.56%) |
Jun 11, 2018 | 78.78 | 79.23 | 78.37 | 79.15 | 1,350,229 | +0.74(+0.94%) |
Jun 08, 2018 | 78.24 | 78.81 | 77.64 | 78.42 | 1,608,078 | +0.04(+0.05%) |
Jun 07, 2018 | 79.14 | 79.35 | 78.13 | 78.37 | 1,447,022 | +0.42(+0.54%) |
Jun 06, 2018 | 78.18 | 77.95 | 1,237,667 | +1.41(+1.85%) | ||
Jun 05, 2018 | 75.88 | 76.68 | 75.12 | 76.54 | 1,289,950 | +0.51(+0.67%) |
Jun 04, 2018 | 75.65 | 76.36 | 75.34 | 76.03 | 1,500,875 | +0.15(+0.19%) |
Jun 01, 2018 | 75.71 | 76.74 | 75.34 | 75.89 | 1,479,953 | +0.93(+1.25%) |
May 31, 2018 | 76.28 | 76.28 | 74.54 | 74.95 | 2,081,630 | -1.34(-1.75%) |
May 30, 2018 | 75.94 | 76.36 | 75.58 | 76.29 | 1,451,567 | +0.76(+1.01%) |
May 29, 2018 | 74.87 | 75.53 | 74.54 | 75.53 | 1,740,601 | +0.17(+0.23%) |
May 25, 2018 | 75.35 | 75.35 | 75.35 | 0 | +0.80(+1.07%) | |
May 24, 2018 | 73.67 | 74.96 | 73.54 | 74.56 | 2,005,081 | +1.06(+1.45%) |
May 23, 2018 | 73.10 | 73.77 | 72.56 | 73.49 | 1,949,957 | -0.20(-0.27%) |
May 22, 2018 | 74.09 | 74.26 | 73.20 | 73.69 | 1,669,328 | -0.24(-0.32%) |
May 21, 2018 | 72.98 | 74.11 | 72.34 | 73.93 | 1,712,062 | +0.99(+1.36%) |
May 18, 2018 | 73.77 | 74.09 | 72.39 | 72.94 | 2,035,800 | -0.75(-1.02%) |
May 17, 2018 | 74.60 | 75.27 | 72.88 | 73.69 | 2,735,705 | -1.10(-1.47%) |
May 16, 2018 | 74.98 | 75.30 | 74.60 | 74.79 | 1,339,123 | -0.07(-0.09%) |
May 15, 2018 | 74.34 | 74.99 | 74.00 | 74.86 | 1,966,287 | +0.28(+0.38%) |
May 14, 2018 | 77.39 | 77.45 | 74.32 | 74.57 | 2,691,112 | -2.88(-3.72%) |
May 11, 2018 | 78.44 | 79.10 | 77.40 | 77.45 | 2,210,707 | -0.87(-1.11%) |
May 10, 2018 | 78.48 | 78.64 | 78.06 | 78.32 | 1,317,031 | -0.43(-0.54%) |
May 09, 2018 | 79.09 | 79.10 | 78.12 | 78.75 | 1,320,554 | -0.37(-0.47%) |
May 08, 2018 | 78.99 | 79.74 | 78.79 | 79.12 | 1,317,459 | +0.31(+0.39%) |
May 07, 2018 | 79.61 | 79.61 | 78.41 | 78.81 | 2,235,390 | -0.79(-0.99%) |
May 04, 2018 | 78.80 | 80.33 | 78.70 | 79.60 | 1,397,270 | +0.86(+1.09%) |
May 03, 2018 | 78.78 | 79.01 | 78.11 | 78.74 | 1,014,044 | -0.14(-0.17%) |
May 02, 2018 | 79.60 | 80.04 | 78.70 | 78.88 | 1,169,815 | -1.12(-1.40%) |
May 01, 2018 | 79.55 | 80.10 | 79.02 | 80.00 | 1,115,228 | +0.38(+0.47%) |
Apr 30, 2018 | 81.19 | 81.19 | 79.50 | 79.62 | 2,954,869 | -1.35(-1.67%) |
Apr 27, 2018 | 79.75 | 81.83 | 79.53 | 80.98 | 1,570,175 | +1.36(+1.71%) |
Apr 26, 2018 | 78.58 | 80.17 | 78.58 | 79.62 | 1,648,514 | +1.48(+1.90%) |
Apr 25, 2018 | 77.61 | 78.45 | 77.22 | 78.13 | 1,059,129 | +0.62(+0.80%) |
Apr 24, 2018 | 78.53 | 78.78 | 76.91 | 77.52 | 1,171,653 | -0.56(-0.71%) |
Apr 23, 2018 | 78.05 | 78.33 | 77.04 | 78.07 | 1,749,556 | +0.00(+0.00%) |
Apr 20, 2018 | 77.79 | 78.33 | 77.48 | 78.07 | 2,068,706 | +1.11(+1.44%) |
Apr 19, 2018 | 76.95 | 77.26 | 76.27 | 76.97 | 984,232 | +0.00(+0.00%) |
Apr 18, 2018 | 76.79 | 77.67 | 76.61 | 76.97 | 1,326,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.14 | 77.53 | 76.21 | 76.67 | 1,537,912 | +0.40(+0.53%) |
Apr 16, 2018 | 75.46 | 76.42 | 75.45 | 76.27 | 1,887,584 | +1.05(+1.40%) |
Apr 13, 2018 | 74.84 | 75.35 | 74.48 | 75.22 | 2,082,242 | +0.75(+1.00%) |
Apr 12, 2018 | 74.71 | 75.19 | 74.32 | 74.47 | 1,213,869 | +0.30(+0.40%) |
Apr 11, 2018 | 74.02 | 74.63 | 73.78 | 74.17 | 1,131,285 | -0.08(-0.10%) |
Apr 10, 2018 | 74.68 | 74.81 | 73.63 | 74.25 | 1,980,706 | +0.03(+0.05%) |
Apr 09, 2018 | 74.85 | 75.38 | 74.15 | 74.21 | 2,430,770 | +0.27(+0.37%) |
Apr 06, 2018 | 73.22 | 74.14 | 73.06 | 73.94 | 2,064,757 | +0.16(+0.22%) |
Apr 05, 2018 | 74.13 | 74.13 | 73.26 | 73.78 | 1,573,726 | -0.14(-0.20%) |
Apr 04, 2018 | 71.29 | 74.09 | 71.29 | 73.92 | 2,148,791 | +1.94(+2.70%) |
Apr 03, 2018 | 71.73 | 72.68 | 71.14 | 71.98 | 1,622,815 | +0.42(+0.58%) |
Apr 02, 2018 | 73.22 | 73.23 | 70.13 | 71.56 | 2,570,528 | -1.00(-1.38%) |
Mar 29, 2018 | 72.57 | 72.57 | 72.57 | 0 | +0.74(+1.03%) | |
Mar 28, 2018 | 71.73 | 72.12 | 71.43 | 71.83 | 2,182,537 | +0.14(+0.19%) |
Mar 27, 2018 | 72.15 | 72.64 | 71.22 | 71.69 | 1,680,172 | -0.51(-0.71%) |
Mar 26, 2018 | 72.77 | 73.91 | 71.97 | 72.20 | 2,494,711 | +0.49(+0.68%) |
Mar 23, 2018 | 73.06 | 74.19 | 71.69 | 71.72 | 3,199,684 | -1.44(-1.97%) |
Mar 22, 2018 | 75.32 | 76.61 | 73.11 | 73.16 | 6,175,001 | -6.27(-7.90%) |
Mar 21, 2018 | 80.90 | 81.45 | 79.34 | 79.43 | 1,951,038 | -1.53(-1.89%) |
Mar 20, 2018 | 80.60 | 82.03 | 80.40 | 80.96 | 2,261,884 | +0.63(+0.78%) |
Mar 19, 2018 | 80.17 | 80.95 | 79.73 | 80.33 | 1,914,289 | -0.15(-0.19%) |
Mar 16, 2018 | 79.91 | 81.04 | 79.74 | 80.49 | 3,559,335 | +0.79(+0.99%) |
Mar 15, 2018 | 80.28 | 81.03 | 79.55 | 79.69 | 1,989,101 | -0.50(-0.63%) |
Mar 14, 2018 | 80.84 | 81.73 | 80.01 | 80.20 | 1,504,177 | -0.23(-0.29%) |
Mar 13, 2018 | 81.10 | 81.26 | 80.29 | 80.43 | 1,862,541 | -0.23(-0.29%) |
Mar 12, 2018 | 80.74 | 81.28 | 80.28 | 80.66 | 1,472,226 | -0.05(-0.06%) |
Mar 09, 2018 | 80.30 | 80.80 | 79.77 | 80.71 | 1,420,352 | +1.01(+1.27%) |
Mar 08, 2018 | 79.83 | 80.26 | 79.46 | 79.69 | 1,950,674 | +0.20(+0.25%) |
Mar 07, 2018 | 79.64 | 78.71 | 79.50 | 2,000,804 | -0.62(-0.78%) | |
Mar 06, 2018 | 80.76 | 80.76 | 79.23 | 80.12 | 1,725,092 | -0.28(-0.35%) |
Mar 05, 2018 | 81.00 | 81.36 | 80.10 | 80.40 | 2,181,887 | -0.87(-1.07%) |
Mar 02, 2018 | 78.30 | 81.47 | 78.30 | 81.27 | 2,695,827 | +2.53(+3.21%) |