Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.29 | 74.73 | 73.04 | 74.41 | 368,433 | +1.76(+2.43%) |
Mar 28, 2019 | 73.37 | 73.76 | 72.50 | 72.65 | 296,263 | -0.58(-0.79%) |
Mar 27, 2019 | 72.92 | 74.11 | 72.55 | 73.23 | 376,370 | -0.11(-0.15%) |
Mar 26, 2019 | 72.24 | 73.64 | 72.24 | 73.34 | 333,712 | +1.14(+1.59%) |
Mar 25, 2019 | 72.80 | 73.82 | 71.95 | 72.20 | 165,704 | -0.69(-0.95%) |
Mar 22, 2019 | 75.68 | 75.94 | 72.82 | 72.89 | 340,484 | -3.35(-4.40%) |
Mar 21, 2019 | 75.17 | 76.35 | 75.15 | 76.24 | 316,059 | +0.65(+0.85%) |
Mar 20, 2019 | 75.61 | 76.35 | 73.14 | 75.59 | 407,551 | -0.30(-0.39%) |
Mar 19, 2019 | 76.44 | 77.30 | 75.39 | 75.89 | 502,072 | -0.40(-0.52%) |
Mar 18, 2019 | 77.10 | 77.53 | 75.15 | 76.28 | 486,227 | -0.82(-1.07%) |
Mar 15, 2019 | 78.04 | 78.13 | 76.95 | 77.11 | 308,093 | -0.42(-0.54%) |
Mar 14, 2019 | 77.80 | 78.46 | 77.05 | 77.52 | 264,214 | -0.21(-0.27%) |
Mar 13, 2019 | 77.09 | 78.12 | 76.32 | 77.73 | 243,371 | +0.95(+1.24%) |
Mar 12, 2019 | 77.73 | 77.82 | 76.52 | 76.78 | 262,252 | -0.70(-0.91%) |
Mar 11, 2019 | 76.14 | 77.72 | 74.82 | 77.48 | 355,461 | +1.05(+1.38%) |
Mar 08, 2019 | 75.71 | 76.80 | 75.40 | 76.43 | 194,779 | -0.05(-0.06%) |
Mar 07, 2019 | 77.69 | 78.56 | 76.14 | 76.48 | 371,563 | -1.75(-2.24%) |
Mar 06, 2019 | 78.10 | 79.45 | 77.78 | 78.23 | 389,647 | +0.14(+0.18%) |
Mar 05, 2019 | 78.98 | 79.02 | 77.19 | 78.09 | 524,289 | -0.42(-0.53%) |
Mar 04, 2019 | 79.60 | 79.98 | 78.33 | 78.51 | 555,113 | -1.21(-1.52%) |
Mar 01, 2019 | 81.82 | 82.05 | 79.30 | 79.72 | 358,142 | -1.67(-2.05%) |
Feb 28, 2019 | 81.00 | 81.86 | 80.39 | 81.39 | 312,759 | +0.42(+0.51%) |
Feb 27, 2019 | 81.80 | 82.89 | 80.84 | 80.97 | 211,423 | -1.15(-1.41%) |
Feb 26, 2019 | 82.84 | 83.72 | 82.09 | 82.13 | 441,259 | -0.87(-1.05%) |
Feb 25, 2019 | 82.24 | 83.53 | 81.76 | 83.00 | 548,708 | +1.18(+1.44%) |
Feb 22, 2019 | 82.06 | 82.87 | 80.92 | 81.82 | 315,581 | -0.05(-0.06%) |
Feb 21, 2019 | 82.38 | 83.36 | 81.30 | 81.86 | 350,552 | -0.52(-0.63%) |
Feb 20, 2019 | 82.43 | 83.23 | 82.11 | 82.38 | 436,355 | -0.74(-0.89%) |
Feb 19, 2019 | 83.11 | 84.53 | 82.41 | 83.13 | 354,321 | -0.57(-0.68%) |
Feb 15, 2019 | 87.32 | 87.32 | 83.64 | 83.69 | 430,378 | -2.66(-3.08%) |
Feb 14, 2019 | 81.23 | 87.66 | 79.96 | 86.35 | 1,082,751 | -0.49(-0.56%) |
Feb 13, 2019 | 85.78 | 87.64 | 85.47 | 86.84 | 466,730 | +1.07(+1.25%) |
Feb 12, 2019 | 87.97 | 87.97 | 85.69 | 85.77 | 422,000 | -1.91(-2.17%) |
Feb 11, 2019 | 88.43 | 88.92 | 87.17 | 87.67 | 294,420 | -0.50(-0.57%) |
Feb 08, 2019 | 88.30 | 88.96 | 87.25 | 88.18 | 211,370 | -0.57(-0.64%) |
Feb 07, 2019 | 89.30 | 89.30 | 87.23 | 88.74 | 259,416 | -0.64(-0.72%) |
Feb 06, 2019 | 89.89 | 90.29 | 88.85 | 89.39 | 336,495 | -1.05(-1.17%) |
Feb 05, 2019 | 89.07 | 90.83 | 88.99 | 90.44 | 391,390 | +1.71(+1.93%) |
Feb 04, 2019 | 86.06 | 89.36 | 86.06 | 88.73 | 469,551 | +1.58(+1.81%) |
Feb 01, 2019 | 86.93 | 88.09 | 85.55 | 87.15 | 307,834 | +0.23(+0.26%) |
Jan 31, 2019 | 86.57 | 87.11 | 85.06 | 86.92 | 550,788 | +0.45(+0.52%) |
Jan 30, 2019 | 89.03 | 89.03 | 84.87 | 86.47 | 800,024 | -2.39(-2.69%) |
Jan 29, 2019 | 91.23 | 91.64 | 88.02 | 88.86 | 677,889 | -2.25(-2.47%) |
Jan 28, 2019 | 88.43 | 91.21 | 88.07 | 91.12 | 611,279 | +1.71(+1.92%) |
Jan 25, 2019 | 89.16 | 90.00 | 87.76 | 89.40 | 724,681 | +1.69(+1.92%) |
Jan 24, 2019 | 84.26 | 88.01 | 83.89 | 87.72 | 1,020,034 | +4.43(+5.31%) |
Jan 23, 2019 | 84.02 | 84.02 | 81.36 | 83.29 | 428,769 | +2.32(+2.86%) |
Jan 22, 2019 | 83.53 | 83.62 | 80.06 | 80.97 | 432,924 | -3.41(-4.04%) |
Jan 18, 2019 | 82.48 | 84.92 | 81.59 | 84.38 | 560,452 | +3.13(+3.86%) |
Jan 17, 2019 | 79.82 | 82.29 | 79.81 | 81.25 | 412,852 | +1.69(+2.12%) |
Jan 16, 2019 | 78.69 | 81.10 | 78.27 | 79.56 | 359,152 | +2.16(+2.79%) |
Jan 15, 2019 | 79.23 | 79.23 | 76.19 | 77.40 | 480,816 | -1.55(-1.96%) |
Jan 14, 2019 | 78.68 | 79.61 | 77.47 | 78.95 | 206,069 | -0.76(-0.95%) |
Jan 11, 2019 | 79.12 | 80.48 | 78.81 | 79.71 | 398,405 | +0.23(+0.29%) |
Jan 10, 2019 | 79.45 | 79.77 | 77.18 | 79.48 | 447,359 | -0.70(-0.87%) |
Jan 09, 2019 | 78.11 | 80.40 | 78.11 | 80.18 | 439,911 | +2.70(+3.49%) |
Jan 08, 2019 | 77.35 | 77.91 | 75.90 | 77.47 | 364,840 | +1.11(+1.45%) |
Jan 07, 2019 | 76.13 | 76.72 | 74.46 | 76.36 | 334,459 | +0.44(+0.58%) |
Jan 04, 2019 | 73.67 | 76.68 | 72.78 | 75.92 | 481,447 | +3.41(+4.70%) |
Jan 03, 2019 | 73.30 | 74.43 | 71.38 | 72.51 | 471,682 | -1.95(-2.62%) |
Jan 02, 2019 | 71.24 | 74.96 | 70.85 | 74.47 | 432,381 | +2.34(+3.24%) |
Dec 31, 2018 | 70.28 | 72.30 | 70.28 | 72.13 | 338,934 | +2.11(+3.01%) |
Dec 28, 2018 | 70.38 | 71.53 | 69.34 | 70.02 | 224,901 | -0.36(-0.51%) |
Dec 27, 2018 | 69.54 | 70.41 | 67.52 | 70.38 | 257,283 | -0.15(-0.21%) |
Dec 26, 2018 | 68.04 | 70.65 | 67.24 | 70.53 | 400,409 | +3.43(+5.11%) |
Dec 24, 2018 | 66.06 | 68.36 | 65.98 | 67.10 | 201,003 | -0.04(-0.05%) |
Dec 21, 2018 | 69.57 | 69.98 | 67.02 | 67.14 | 589,806 | -2.34(-3.36%) |
Dec 20, 2018 | 71.21 | 72.37 | 68.33 | 69.47 | 425,694 | -0.90(-1.28%) |
Dec 19, 2018 | 71.43 | 73.56 | 70.10 | 70.37 | 536,109 | -0.75(-1.06%) |
Dec 18, 2018 | 69.68 | 71.96 | 69.36 | 71.12 | 506,406 | +2.30(+3.34%) |
Dec 17, 2018 | 71.19 | 71.46 | 68.55 | 68.82 | 382,109 | -2.51(-3.52%) |
Dec 14, 2018 | 69.66 | 72.03 | 69.12 | 71.33 | 492,251 | +0.40(+0.57%) |
Dec 13, 2018 | 73.22 | 73.81 | 69.89 | 70.93 | 366,234 | -2.34(-3.19%) |
Dec 12, 2018 | 73.94 | 74.24 | 72.50 | 73.27 | 538,549 | +0.29(+0.40%) |
Dec 11, 2018 | 72.02 | 73.45 | 71.64 | 72.97 | 368,088 | +1.91(+2.68%) |
Dec 10, 2018 | 73.18 | 73.22 | 70.12 | 71.07 | 467,885 | -1.52(-2.10%) |
Dec 07, 2018 | 75.45 | 76.30 | 72.38 | 72.59 | 396,550 | -3.36(-4.43%) |
Dec 06, 2018 | 75.41 | 76.61 | 72.68 | 75.95 | 462,062 | -0.71(-0.92%) |
Dec 04, 2018 | 79.36 | 80.64 | 76.30 | 76.66 | 554,559 | -3.67(-4.57%) |
Dec 03, 2018 | 78.67 | 80.78 | 77.05 | 80.33 | 671,969 | +2.41(+3.09%) |
Nov 30, 2018 | 76.13 | 77.97 | 75.11 | 77.92 | 776,951 | +1.85(+2.43%) |
Nov 29, 2018 | 75.47 | 76.09 | 74.72 | 76.07 | 382,958 | +0.33(+0.44%) |
Nov 28, 2018 | 73.76 | 75.82 | 72.55 | 75.74 | 398,515 | +2.04(+2.77%) |
Nov 27, 2018 | 76.00 | 77.33 | 73.49 | 73.70 | 488,123 | -2.02(-2.67%) |
Nov 26, 2018 | 74.61 | 75.78 | 73.80 | 75.72 | 878,082 | +1.40(+1.88%) |
Nov 23, 2018 | 70.75 | 75.57 | 68.81 | 74.33 | 389,697 | +4.13(+5.88%) |
Nov 21, 2018 | 70.20 | 70.20 | 70.20 | 0 | +1.60(+2.33%) | |
Nov 20, 2018 | 67.87 | 70.17 | 66.96 | 68.60 | 563,671 | -0.24(-0.34%) |
Nov 19, 2018 | 67.72 | 70.34 | 67.40 | 68.84 | 759,685 | +0.84(+1.24%) |
Nov 16, 2018 | 74.32 | 74.33 | 65.45 | 68.00 | 1,912,099 | -8.07(-10.61%) |
Nov 15, 2018 | 63.11 | 76.78 | 62.12 | 76.07 | 2,616,384 | +2.24(+3.03%) |
Nov 14, 2018 | 72.80 | 74.19 | 72.39 | 73.83 | 587,142 | +1.45(+2.00%) |
Nov 13, 2018 | 71.32 | 73.09 | 71.26 | 72.38 | 675,979 | +1.26(+1.77%) |
Nov 12, 2018 | 71.64 | 72.13 | 70.85 | 71.12 | 326,936 | -0.75(-1.05%) |
Nov 09, 2018 | 70.96 | 72.67 | 70.96 | 71.87 | 637,035 | -0.59(-0.81%) |
Nov 08, 2018 | 72.10 | 72.68 | 71.24 | 72.46 | 468,611 | -0.30(-0.41%) |
Nov 07, 2018 | 72.64 | 73.13 | 70.74 | 72.76 | 445,409 | +0.70(+0.97%) |
Nov 06, 2018 | 71.79 | 72.81 | 71.37 | 72.06 | 330,298 | -0.05(-0.06%) |
Nov 05, 2018 | 73.24 | 73.24 | 69.79 | 72.10 | 371,514 | -1.40(-1.90%) |
Nov 02, 2018 | 71.65 | 74.80 | 71.50 | 73.50 | 734,294 | +2.34(+3.29%) |
Nov 01, 2018 | 66.32 | 71.60 | 66.32 | 71.16 | 640,286 | +5.48(+8.34%) |
Oct 31, 2018 | 65.97 | 66.20 | 64.54 | 65.68 | 757,262 | +0.53(+0.81%) |
Oct 30, 2018 | 62.02 | 65.26 | 61.47 | 65.16 | 673,223 | +3.21(+5.18%) |
Oct 29, 2018 | 64.84 | 65.66 | 61.10 | 61.95 | 525,464 | -2.32(-3.61%) |
Oct 26, 2018 | 62.82 | 64.54 | 61.14 | 64.27 | 977,993 | +0.48(+0.75%) |
Oct 25, 2018 | 62.48 | 64.51 | 61.96 | 63.79 | 614,834 | +1.88(+3.03%) |
Oct 24, 2018 | 65.77 | 66.93 | 61.85 | 61.91 | 606,857 | -3.94(-5.99%) |
Oct 23, 2018 | 64.86 | 65.90 | 62.60 | 65.86 | 913,282 | -0.47(-0.71%) |
Oct 22, 2018 | 67.00 | 68.10 | 65.38 | 66.33 | 443,377 | -2.20(-3.22%) |
Oct 19, 2018 | 69.66 | 69.89 | 67.94 | 68.53 | 283,396 | -1.23(-1.77%) |
Oct 18, 2018 | 71.72 | 72.27 | 69.59 | 69.76 | 384,747 | -2.31(-3.21%) |
Oct 17, 2018 | 71.74 | 72.82 | 70.16 | 72.08 | 419,108 | +0.08(+0.11%) |
Oct 16, 2018 | 70.47 | 72.60 | 69.72 | 72.00 | 462,666 | +2.12(+3.04%) |
Oct 15, 2018 | 70.10 | 70.68 | 69.49 | 69.87 | 479,351 | -0.21(-0.30%) |
Oct 12, 2018 | 70.91 | 71.26 | 68.70 | 70.08 | 393,667 | +0.38(+0.55%) |
Oct 11, 2018 | 73.53 | 73.98 | 69.59 | 69.70 | 522,048 | -3.51(-4.79%) |
Oct 10, 2018 | 75.89 | 76.12 | 73.17 | 73.21 | 567,502 | -2.68(-3.53%) |
Oct 09, 2018 | 75.25 | 77.16 | 74.20 | 75.89 | 612,104 | -0.40(-0.52%) |
Oct 08, 2018 | 74.51 | 76.68 | 74.11 | 76.28 | 582,656 | +2.00(+2.69%) |
Oct 05, 2018 | 75.11 | 75.40 | 73.01 | 74.29 | 542,202 | -0.83(-1.11%) |
Oct 04, 2018 | 75.05 | 75.60 | 73.76 | 75.12 | 986,666 | -0.15(-0.19%) |
Oct 03, 2018 | 71.95 | 75.48 | 71.88 | 75.27 | 1,176,231 | +4.13(+5.80%) |
Oct 02, 2018 | 69.86 | 72.08 | 69.38 | 71.14 | 494,628 | +1.38(+1.98%) |
Oct 01, 2018 | 72.46 | 72.48 | 69.56 | 69.76 | 469,603 | -2.64(-3.64%) |
Sep 28, 2018 | 72.63 | 73.48 | 71.04 | 72.40 | 664,603 | -1.03(-1.41%) |
Sep 27, 2018 | 72.89 | 73.95 | 72.67 | 73.44 | 395,300 | +0.83(+1.15%) |
Sep 26, 2018 | 71.22 | 73.16 | 71.14 | 72.60 | 494,559 | +1.01(+1.41%) |
Sep 25, 2018 | 70.71 | 71.62 | 70.19 | 71.60 | 356,933 | +0.92(+1.31%) |
Sep 24, 2018 | 71.43 | 71.43 | 70.29 | 70.67 | 505,191 | -0.84(-1.18%) |
Sep 21, 2018 | 72.78 | 72.88 | 70.93 | 71.51 | 541,761 | -1.68(-2.29%) |
Sep 20, 2018 | 72.75 | 73.52 | 71.07 | 73.19 | 491,781 | +0.57(+0.79%) |
Sep 19, 2018 | 72.29 | 73.82 | 71.54 | 72.62 | 473,514 | +0.62(+0.86%) |
Sep 18, 2018 | 72.18 | 72.81 | 70.63 | 72.00 | 612,846 | -0.53(-0.74%) |
Sep 17, 2018 | 69.99 | 73.03 | 69.99 | 72.54 | 620,528 | +1.85(+2.62%) |
Sep 14, 2018 | 69.76 | 71.19 | 69.42 | 70.69 | 608,585 | +0.95(+1.37%) |
Sep 13, 2018 | 69.95 | 70.51 | 68.74 | 69.74 | 745,813 | +0.04(+0.05%) |
Sep 12, 2018 | 70.40 | 72.45 | 69.70 | 69.70 | 421,438 | +0.58(+0.84%) |
Sep 11, 2018 | 70.34 | 70.56 | 68.71 | 69.12 | 507,131 | -1.57(-2.22%) |
Sep 10, 2018 | 69.72 | 71.27 | 69.72 | 70.69 | 461,503 | +1.28(+1.84%) |
Sep 07, 2018 | 68.87 | 70.07 | 68.61 | 69.41 | 507,908 | +0.57(+0.83%) |
Sep 06, 2018 | 68.46 | 69.62 | 67.80 | 68.84 | 797,333 | -0.10(-0.14%) |
Sep 05, 2018 | 69.07 | 70.32 | 68.68 | 68.94 | 674,561 | -0.58(-0.83%) |
Sep 04, 2018 | 72.03 | 72.22 | 69.21 | 69.52 | 616,855 | -2.97(-4.10%) |
Aug 31, 2018 | 72.49 | 72.49 | 72.49 | 0 | +1.67(+2.36%) | |
Aug 30, 2018 | 73.12 | 73.50 | 70.45 | 70.83 | 638,939 | -2.57(-3.50%) |
Aug 29, 2018 | 72.69 | 73.80 | 72.51 | 73.39 | 388,684 | +0.35(+0.48%) |
Aug 28, 2018 | 75.10 | 75.10 | 72.95 | 73.04 | 378,920 | -1.61(-2.15%) |
Aug 27, 2018 | 74.36 | 75.20 | 74.24 | 74.65 | 381,485 | +0.66(+0.89%) |
Aug 24, 2018 | 72.49 | 75.07 | 72.36 | 73.99 | 727,030 | +2.09(+2.91%) |
Aug 23, 2018 | 73.09 | 73.54 | 71.45 | 71.90 | 473,728 | -1.55(-2.11%) |
Aug 22, 2018 | 75.13 | 75.35 | 72.73 | 73.45 | 616,728 | -2.06(-2.73%) |
Aug 21, 2018 | 78.05 | 78.05 | 75.49 | 75.52 | 506,419 | -2.03(-2.61%) |
Aug 20, 2018 | 76.77 | 77.90 | 76.11 | 77.55 | 439,821 | +0.92(+1.21%) |
Aug 17, 2018 | 77.76 | 77.76 | 75.44 | 76.62 | 510,359 | -1.18(-1.51%) |
Aug 16, 2018 | 79.58 | 80.33 | 77.71 | 77.80 | 469,806 | -1.75(-2.20%) |
Aug 15, 2018 | 78.78 | 80.08 | 78.71 | 79.55 | 461,390 | +0.29(+0.36%) |
Aug 14, 2018 | 75.99 | 79.76 | 75.99 | 79.26 | 594,595 | +3.63(+4.80%) |
Aug 13, 2018 | 76.11 | 77.68 | 74.29 | 75.63 | 819,735 | +1.30(+1.75%) |
Aug 10, 2018 | 73.17 | 75.07 | 73.13 | 74.33 | 1,109,771 | -1.09(-1.44%) |
Aug 09, 2018 | 82.56 | 83.30 | 75.13 | 75.41 | 2,387,044 | -12.87(-14.57%) |
Aug 08, 2018 | 87.85 | 88.49 | 87.16 | 88.28 | 465,297 | +0.79(+0.90%) |
Aug 07, 2018 | 87.08 | 88.21 | 86.63 | 87.49 | 420,574 | +0.92(+1.07%) |
Aug 06, 2018 | 85.77 | 86.64 | 85.18 | 86.56 | 242,612 | +0.76(+0.89%) |
Aug 03, 2018 | 83.68 | 86.31 | 83.38 | 85.80 | 336,821 | +2.33(+2.79%) |
Aug 02, 2018 | 84.25 | 84.76 | 82.36 | 83.47 | 469,294 | -1.53(-1.79%) |
Aug 01, 2018 | 87.45 | 87.99 | 84.72 | 84.99 | 345,677 | -2.34(-2.68%) |
Jul 31, 2018 | 87.07 | 88.03 | 85.82 | 87.33 | 420,271 | +0.47(+0.54%) |
Jul 30, 2018 | 87.68 | 88.40 | 86.57 | 86.87 | 170,482 | -1.10(-1.25%) |
Jul 27, 2018 | 87.78 | 88.77 | 87.37 | 87.97 | 220,795 | +0.36(+0.41%) |
Jul 26, 2018 | 85.55 | 88.41 | 85.45 | 87.61 | 345,262 | +1.70(+1.97%) |
Jul 25, 2018 | 85.45 | 86.31 | 84.89 | 85.92 | 294,336 | +0.54(+0.63%) |
Jul 24, 2018 | 86.66 | 87.99 | 85.04 | 85.38 | 266,207 | -1.12(-1.30%) |
Jul 23, 2018 | 86.79 | 86.98 | 85.71 | 86.50 | 283,890 | -0.54(-0.62%) |
Jul 20, 2018 | 86.88 | 88.22 | 86.58 | 87.04 | 324,991 | -0.47(-0.53%) |
Jul 19, 2018 | 87.79 | 88.68 | 87.35 | 87.50 | 323,889 | -1.52(-1.70%) |
Jul 18, 2018 | 87.68 | 89.52 | 87.42 | 89.02 | 326,286 | +1.95(+2.24%) |
Jul 17, 2018 | 86.18 | 87.64 | 85.94 | 87.07 | 463,307 | +0.91(+1.05%) |
Jul 16, 2018 | 87.58 | 88.35 | 86.08 | 86.17 | 509,289 | -1.20(-1.38%) |
Jul 13, 2018 | 86.23 | 87.88 | 86.23 | 87.37 | 315,944 | +1.01(+1.17%) |
Jul 12, 2018 | 85.04 | 86.46 | 84.09 | 86.36 | 357,502 | +2.19(+2.60%) |
Jul 11, 2018 | 87.24 | 87.24 | 83.99 | 84.17 | 485,387 | -4.12(-4.66%) |
Jul 10, 2018 | 88.91 | 89.27 | 87.37 | 88.29 | 534,598 | -0.63(-0.71%) |
Jul 09, 2018 | 88.35 | 89.29 | 87.78 | 88.91 | 329,745 | +0.79(+0.90%) |
Jul 06, 2018 | 87.02 | 88.28 | 86.89 | 88.12 | 231,866 | +1.10(+1.27%) |
Jul 05, 2018 | 86.93 | 87.34 | 86.22 | 87.02 | 580,407 | +0.75(+0.87%) |
Jul 03, 2018 | 86.27 | 86.27 | 86.27 | 0 | +1.17(+1.37%) | |
Jul 02, 2018 | 84.41 | 85.44 | 82.84 | 85.10 | 334,744 | +0.21(+0.24%) |
Jun 29, 2018 | 84.77 | 85.65 | 84.51 | 84.89 | 374,318 | +0.33(+0.39%) |
Jun 28, 2018 | 83.31 | 84.96 | 82.32 | 84.56 | 475,710 | +1.29(+1.55%) |
Jun 27, 2018 | 84.96 | 86.08 | 83.14 | 83.27 | 376,349 | -1.95(-2.28%) |
Jun 26, 2018 | 85.67 | 85.76 | 84.35 | 85.22 | 379,729 | -0.29(-0.34%) |
Jun 25, 2018 | 87.49 | 87.76 | 84.92 | 85.50 | 309,877 | -2.31(-2.64%) |
Jun 22, 2018 | 89.86 | 91.09 | 87.68 | 87.82 | 372,461 | -1.10(-1.24%) |
Jun 21, 2018 | 89.33 | 90.69 | 88.76 | 88.92 | 246,289 | -0.83(-0.93%) |
Jun 20, 2018 | 92.41 | 92.92 | 89.52 | 89.76 | 344,792 | +0.50(+0.56%) |
Jun 19, 2018 | 89.10 | 89.47 | 88.68 | 89.25 | 180,911 | -0.48(-0.53%) |
Jun 18, 2018 | 89.09 | 89.90 | 88.60 | 89.73 | 479,859 | -0.02(-0.02%) |
Jun 15, 2018 | 90.74 | 88.42 | 89.75 | 393,374 | -1.00(-1.10%) | |
Jun 14, 2018 | 92.61 | 93.27 | 90.63 | 90.74 | 309,998 | -1.73(-1.87%) |
Jun 13, 2018 | 92.64 | 93.23 | 92.04 | 92.48 | 628,063 | -0.05(-0.06%) |
Jun 12, 2018 | 93.16 | 93.79 | 91.61 | 92.53 | 388,613 | -0.22(-0.24%) |
Jun 11, 2018 | 91.17 | 94.50 | 91.17 | 92.75 | 362,250 | +2.04(+2.25%) |
Jun 08, 2018 | 93.32 | 93.32 | 89.51 | 90.72 | 1,159,596 | -2.42(-2.60%) |
Jun 07, 2018 | 95.36 | 95.56 | 92.96 | 93.14 | 619,151 | -2.40(-2.51%) |
Jun 06, 2018 | 94.65 | 95.54 | 490,583 | -1.91(-1.96%) | ||
Jun 05, 2018 | 98.57 | 98.57 | 97.26 | 97.45 | 200,077 | -1.46(-1.48%) |
Jun 04, 2018 | 98.51 | 99.66 | 98.29 | 98.91 | 463,375 | +0.91(+0.92%) |
Jun 01, 2018 | 99.96 | 99.96 | 97.83 | 98.00 | 466,052 | -1.41(-1.42%) |
May 31, 2018 | 100.20 | 101.10 | 98.95 | 99.41 | 214,943 | -0.51(-0.51%) |
May 30, 2018 | 99.79 | 100.62 | 99.17 | 99.92 | 182,758 | +0.93(+0.94%) |
May 29, 2018 | 101.45 | 101.45 | 98.54 | 98.99 | 279,573 | -2.96(-2.90%) |
May 25, 2018 | 101.94 | 101.94 | 101.94 | 0 | +1.38(+1.37%) | |
May 24, 2018 | 101.08 | 101.53 | 99.57 | 100.56 | 296,965 | +0.61(+0.61%) |
May 23, 2018 | 100.77 | 101.22 | 98.97 | 99.96 | 364,438 | -1.57(-1.54%) |
May 22, 2018 | 101.12 | 102.44 | 100.41 | 101.53 | 401,842 | +0.55(+0.55%) |
May 21, 2018 | 101.52 | 102.14 | 100.66 | 100.97 | 312,225 | +0.03(+0.03%) |
May 18, 2018 | 101.55 | 102.18 | 100.33 | 100.95 | 342,238 | -0.94(-0.93%) |
May 17, 2018 | 101.91 | 103.24 | 101.53 | 101.89 | 773,443 | -0.09(-0.09%) |
May 16, 2018 | 102.03 | 102.44 | 101.64 | 101.98 | 290,878 | +0.29(+0.29%) |
May 15, 2018 | 100.43 | 101.99 | 99.56 | 101.69 | 332,918 | +0.53(+0.52%) |
May 14, 2018 | 101.03 | 101.94 | 100.52 | 101.16 | 334,304 | -0.32(-0.32%) |
May 11, 2018 | 103.60 | 103.87 | 100.18 | 101.48 | 591,878 | -2.42(-2.33%) |
May 10, 2018 | 106.55 | 106.55 | 102.94 | 103.90 | 806,191 | +1.62(+1.58%) |
May 09, 2018 | 103.41 | 103.85 | 101.79 | 102.28 | 435,414 | -1.19(-1.15%) |
May 08, 2018 | 102.69 | 103.86 | 102.47 | 103.48 | 236,790 | +0.70(+0.68%) |
May 07, 2018 | 103.41 | 104.13 | 102.37 | 102.77 | 162,655 | -0.77(-0.74%) |
May 04, 2018 | 102.51 | 104.63 | 102.03 | 103.54 | 219,125 | +0.27(+0.26%) |
May 03, 2018 | 104.34 | 105.20 | 102.68 | 103.27 | 380,938 | -1.57(-1.49%) |
May 02, 2018 | 103.42 | 106.21 | 103.42 | 104.84 | 414,510 | +1.13(+1.09%) |
May 01, 2018 | 104.17 | 104.59 | 102.83 | 103.71 | 191,686 | -0.60(-0.57%) |
Apr 30, 2018 | 104.20 | 105.00 | 103.00 | 104.30 | 272,225 | +0.27(+0.26%) |
Apr 27, 2018 | 100.48 | 105.96 | 100.40 | 104.04 | 601,610 | +4.72(+4.75%) |
Apr 26, 2018 | 100.86 | 101.06 | 98.72 | 99.32 | 409,119 | -1.63(-1.61%) |
Apr 25, 2018 | 101.46 | 101.46 | 99.15 | 100.95 | 281,728 | -0.93(-0.91%) |
Apr 24, 2018 | 105.04 | 105.05 | 101.09 | 101.87 | 368,216 | -2.57(-2.46%) |
Apr 23, 2018 | 105.12 | 106.17 | 104.06 | 104.45 | 237,551 | -1.04(-0.99%) |
Apr 20, 2018 | 106.87 | 106.97 | 105.04 | 105.49 | 336,018 | -1.90(-1.77%) |
Apr 19, 2018 | 109.82 | 110.05 | 107.06 | 107.38 | 279,562 | -2.47(-2.24%) |
Apr 18, 2018 | 108.51 | 111.88 | 108.51 | 109.85 | 333,407 | +1.85(+1.71%) |
Apr 17, 2018 | 108.19 | 108.48 | 107.18 | 108.00 | 186,189 | -0.06(-0.06%) |
Apr 16, 2018 | 108.17 | 109.22 | 107.04 | 108.06 | 211,246 | +0.15(+0.14%) |
Apr 13, 2018 | 110.29 | 110.29 | 107.39 | 107.91 | 215,715 | -2.00(-1.82%) |
Apr 12, 2018 | 108.16 | 110.93 | 106.42 | 109.91 | 407,626 | +2.63(+2.45%) |
Apr 11, 2018 | 108.61 | 109.66 | 107.07 | 107.29 | 437,231 | -2.40(-2.19%) |
Apr 10, 2018 | 111.64 | 111.64 | 108.97 | 109.69 | 212,876 | -1.15(-1.04%) |
Apr 09, 2018 | 110.43 | 112.81 | 110.18 | 110.84 | 378,048 | +1.24(+1.13%) |
Apr 06, 2018 | 115.00 | 115.00 | 109.56 | 109.60 | 550,909 | -6.05(-5.23%) |
Apr 05, 2018 | 115.81 | 116.56 | 115.25 | 115.65 | 178,613 | +0.62(+0.54%) |
Apr 04, 2018 | 112.08 | 115.14 | 111.48 | 115.03 | 347,791 | +1.43(+1.26%) |
Apr 03, 2018 | 112.19 | 114.50 | 111.13 | 113.60 | 365,512 | +1.57(+1.40%) |