Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.41 | 75.66 | 72.13 | 75.61 | 648,943 | +3.21(+4.44%) |
Apr 29, 2019 | 72.40 | 72.55 | 71.79 | 72.39 | 225,069 | +0.08(+0.11%) |
Apr 26, 2019 | 70.51 | 72.82 | 70.51 | 72.31 | 263,295 | +1.49(+2.10%) |
Apr 25, 2019 | 72.65 | 72.78 | 70.44 | 70.82 | 481,123 | -1.48(-2.05%) |
Apr 24, 2019 | 72.85 | 74.22 | 72.19 | 72.30 | 219,283 | -0.50(-0.69%) |
Apr 23, 2019 | 71.65 | 73.33 | 71.65 | 72.80 | 356,959 | +1.15(+1.61%) |
Apr 22, 2019 | 73.21 | 73.66 | 71.50 | 71.65 | 345,892 | -2.37(-3.20%) |
Apr 18, 2019 | 72.83 | 74.53 | 72.31 | 74.02 | 238,187 | +0.91(+1.24%) |
Apr 17, 2019 | 72.77 | 74.25 | 71.16 | 73.11 | 270,447 | +0.69(+0.95%) |
Apr 16, 2019 | 73.58 | 74.06 | 71.55 | 72.42 | 350,222 | -0.90(-1.23%) |
Apr 15, 2019 | 74.75 | 74.75 | 73.10 | 73.32 | 309,588 | -1.81(-2.41%) |
Apr 12, 2019 | 77.17 | 78.18 | 74.58 | 75.13 | 311,086 | -1.58(-2.06%) |
Apr 11, 2019 | 75.70 | 76.96 | 75.53 | 76.71 | 237,826 | +0.63(+0.82%) |
Apr 10, 2019 | 74.79 | 76.24 | 73.42 | 76.08 | 236,562 | +1.84(+2.48%) |
Apr 09, 2019 | 75.93 | 76.35 | 74.05 | 74.24 | 409,323 | -2.25(-2.94%) |
Apr 08, 2019 | 77.45 | 77.92 | 76.00 | 76.49 | 442,112 | -1.61(-2.06%) |
Apr 05, 2019 | 77.17 | 78.79 | 77.01 | 78.10 | 334,432 | +1.06(+1.38%) |
Apr 04, 2019 | 76.22 | 77.52 | 75.17 | 77.03 | 307,586 | +1.02(+1.34%) |
Apr 03, 2019 | 76.16 | 77.33 | 75.83 | 76.02 | 362,605 | +0.60(+0.79%) |
Apr 02, 2019 | 76.17 | 76.28 | 74.44 | 75.42 | 384,113 | -0.23(-0.30%) |
Apr 01, 2019 | 73.77 | 75.88 | 73.25 | 75.65 | 387,075 | +2.44(+3.34%) |
Mar 29, 2019 | 72.10 | 73.52 | 71.85 | 73.20 | 374,515 | +1.73(+2.43%) |
Mar 28, 2019 | 72.18 | 72.56 | 71.32 | 71.47 | 301,154 | -0.57(-0.79%) |
Mar 27, 2019 | 71.74 | 72.90 | 71.37 | 72.04 | 382,583 | -0.11(-0.15%) |
Mar 26, 2019 | 71.07 | 72.44 | 71.07 | 72.15 | 339,221 | +1.13(+1.59%) |
Mar 25, 2019 | 71.61 | 72.63 | 70.78 | 71.02 | 168,439 | -0.68(-0.95%) |
Mar 22, 2019 | 74.45 | 74.71 | 71.64 | 71.70 | 346,104 | -3.30(-4.40%) |
Mar 21, 2019 | 73.95 | 75.11 | 73.93 | 75.00 | 321,277 | +0.64(+0.85%) |
Mar 20, 2019 | 74.38 | 75.11 | 71.95 | 74.36 | 414,279 | -0.29(-0.39%) |
Mar 19, 2019 | 75.20 | 76.05 | 74.17 | 74.66 | 510,360 | -0.39(-0.52%) |
Mar 18, 2019 | 75.85 | 76.27 | 73.93 | 75.05 | 494,253 | -0.81(-1.07%) |
Mar 15, 2019 | 76.77 | 76.86 | 75.70 | 75.85 | 313,179 | -0.41(-0.54%) |
Mar 14, 2019 | 76.54 | 77.19 | 75.80 | 76.26 | 268,576 | -0.21(-0.27%) |
Mar 13, 2019 | 75.84 | 76.85 | 75.08 | 76.47 | 247,389 | +0.94(+1.24%) |
Mar 12, 2019 | 76.47 | 76.55 | 75.27 | 75.54 | 266,582 | -0.69(-0.91%) |
Mar 11, 2019 | 74.90 | 76.45 | 73.60 | 76.23 | 361,329 | +1.04(+1.38%) |
Mar 08, 2019 | 74.48 | 75.55 | 74.17 | 75.19 | 197,994 | -0.05(-0.06%) |
Mar 07, 2019 | 76.43 | 77.28 | 74.90 | 75.24 | 377,696 | -1.73(-2.24%) |
Mar 06, 2019 | 76.83 | 78.16 | 76.52 | 76.96 | 396,080 | +0.14(+0.18%) |
Mar 05, 2019 | 77.70 | 77.73 | 75.94 | 76.83 | 532,944 | -0.41(-0.53%) |
Mar 04, 2019 | 78.31 | 78.68 | 77.06 | 77.23 | 564,277 | -1.19(-1.52%) |
Mar 01, 2019 | 80.49 | 80.72 | 78.02 | 78.42 | 364,054 | -1.64(-2.05%) |
Feb 28, 2019 | 79.69 | 80.53 | 79.09 | 80.07 | 317,921 | +0.41(+0.51%) |
Feb 27, 2019 | 80.47 | 81.55 | 79.52 | 79.66 | 214,913 | -1.14(-1.40%) |
Feb 26, 2019 | 81.50 | 82.36 | 80.76 | 80.79 | 448,543 | -0.86(-1.05%) |
Feb 25, 2019 | 80.90 | 82.17 | 80.43 | 81.65 | 557,766 | +1.16(+1.44%) |
Feb 22, 2019 | 80.73 | 81.52 | 79.60 | 80.49 | 320,791 | -0.05(-0.06%) |
Feb 21, 2019 | 81.05 | 82.01 | 79.98 | 80.53 | 356,339 | -0.51(-0.63%) |
Feb 20, 2019 | 81.09 | 81.88 | 80.78 | 81.05 | 443,558 | -0.73(-0.89%) |
Feb 19, 2019 | 81.76 | 83.16 | 81.07 | 81.78 | 360,170 | -0.56(-0.68%) |
Feb 15, 2019 | 85.91 | 85.91 | 82.28 | 82.34 | 437,483 | -2.61(-3.08%) |
Feb 14, 2019 | 79.91 | 86.24 | 78.66 | 84.95 | 1,100,625 | -0.48(-0.56%) |
Feb 13, 2019 | 84.39 | 86.22 | 84.08 | 85.43 | 474,435 | +1.05(+1.25%) |
Feb 12, 2019 | 86.55 | 86.55 | 84.30 | 84.37 | 428,966 | -1.88(-2.17%) |
Feb 11, 2019 | 87.00 | 87.47 | 85.75 | 86.25 | 299,281 | -0.50(-0.57%) |
Feb 08, 2019 | 86.87 | 87.52 | 85.83 | 86.74 | 214,859 | -0.56(-0.64%) |
Feb 07, 2019 | 87.85 | 87.85 | 85.82 | 87.30 | 263,699 | -0.63(-0.72%) |
Feb 06, 2019 | 88.43 | 88.82 | 87.41 | 87.93 | 342,050 | -1.04(-1.17%) |
Feb 05, 2019 | 87.62 | 89.36 | 87.55 | 88.97 | 397,851 | +1.69(+1.93%) |
Feb 04, 2019 | 84.66 | 87.91 | 84.66 | 87.29 | 477,302 | +1.55(+1.81%) |
Feb 01, 2019 | 85.52 | 86.66 | 84.16 | 85.73 | 312,915 | +0.23(+0.26%) |
Jan 31, 2019 | 85.17 | 85.70 | 83.68 | 85.51 | 559,881 | +0.44(+0.52%) |
Jan 30, 2019 | 87.58 | 87.58 | 83.49 | 85.07 | 813,230 | -2.35(-2.69%) |
Jan 29, 2019 | 89.75 | 90.15 | 86.59 | 87.42 | 689,079 | -2.22(-2.47%) |
Jan 28, 2019 | 87.00 | 89.73 | 86.64 | 89.64 | 621,370 | +1.69(+1.92%) |
Jan 25, 2019 | 87.71 | 88.54 | 86.34 | 87.95 | 736,644 | +1.66(+1.92%) |
Jan 24, 2019 | 82.89 | 86.58 | 82.53 | 86.29 | 1,036,873 | +4.35(+5.31%) |
Jan 23, 2019 | 82.65 | 82.65 | 80.04 | 81.94 | 435,847 | +2.28(+2.86%) |
Jan 22, 2019 | 82.17 | 82.26 | 78.76 | 79.66 | 440,071 | -3.35(-4.04%) |
Jan 18, 2019 | 81.14 | 83.54 | 80.26 | 83.01 | 569,704 | +3.08(+3.86%) |
Jan 17, 2019 | 78.52 | 80.95 | 78.52 | 79.93 | 419,667 | +1.66(+2.12%) |
Jan 16, 2019 | 77.41 | 79.78 | 76.99 | 78.27 | 365,081 | +2.13(+2.79%) |
Jan 15, 2019 | 77.95 | 77.95 | 74.95 | 76.14 | 488,753 | -1.52(-1.96%) |
Jan 14, 2019 | 77.40 | 78.32 | 76.21 | 77.67 | 209,471 | -0.75(-0.95%) |
Jan 11, 2019 | 77.84 | 79.17 | 77.53 | 78.41 | 404,982 | +0.23(+0.29%) |
Jan 10, 2019 | 78.16 | 78.48 | 75.93 | 78.19 | 454,744 | -0.69(-0.87%) |
Jan 09, 2019 | 76.84 | 79.09 | 76.84 | 78.87 | 447,173 | +2.66(+3.49%) |
Jan 08, 2019 | 76.10 | 76.65 | 74.66 | 76.21 | 370,863 | +1.09(+1.45%) |
Jan 07, 2019 | 74.90 | 75.48 | 73.25 | 75.12 | 339,980 | +0.43(+0.58%) |
Jan 04, 2019 | 72.47 | 75.43 | 71.60 | 74.69 | 489,395 | +3.35(+4.70%) |
Jan 03, 2019 | 72.11 | 73.22 | 70.22 | 71.34 | 479,469 | -1.92(-2.62%) |
Jan 02, 2019 | 70.08 | 73.74 | 69.70 | 73.26 | 439,518 | +2.30(+3.24%) |
Dec 31, 2018 | 69.14 | 71.13 | 69.14 | 70.96 | 344,529 | +2.07(+3.01%) |
Dec 28, 2018 | 69.24 | 70.37 | 68.22 | 68.89 | 228,613 | -0.35(-0.51%) |
Dec 27, 2018 | 68.41 | 69.26 | 66.42 | 69.24 | 261,530 | -0.14(-0.21%) |
Dec 26, 2018 | 66.94 | 69.51 | 66.14 | 69.38 | 407,019 | +3.37(+5.11%) |
Dec 24, 2018 | 64.99 | 67.25 | 64.91 | 66.01 | 204,321 | -0.04(-0.05%) |
Dec 21, 2018 | 68.44 | 68.84 | 65.93 | 66.05 | 599,542 | -2.30(-3.36%) |
Dec 20, 2018 | 70.06 | 71.19 | 67.22 | 68.34 | 432,721 | -0.88(-1.28%) |
Dec 19, 2018 | 70.27 | 72.36 | 68.96 | 69.23 | 544,959 | -0.74(-1.06%) |
Dec 18, 2018 | 68.55 | 70.79 | 68.24 | 69.97 | 514,766 | +2.26(+3.34%) |
Dec 17, 2018 | 70.03 | 70.30 | 67.43 | 67.70 | 388,417 | -2.47(-3.52%) |
Dec 14, 2018 | 68.52 | 70.86 | 68.00 | 70.17 | 500,377 | +0.40(+0.57%) |
Dec 13, 2018 | 72.03 | 72.61 | 68.76 | 69.78 | 372,280 | -2.30(-3.19%) |
Dec 12, 2018 | 72.73 | 73.03 | 71.32 | 72.08 | 547,439 | +0.29(+0.40%) |
Dec 11, 2018 | 70.85 | 72.26 | 70.48 | 71.79 | 374,164 | +1.88(+2.68%) |
Dec 10, 2018 | 72.00 | 72.03 | 68.98 | 69.91 | 475,608 | -1.50(-2.10%) |
Dec 07, 2018 | 74.22 | 75.06 | 71.20 | 71.41 | 403,096 | -3.31(-4.43%) |
Dec 06, 2018 | 74.19 | 75.37 | 71.50 | 74.72 | 469,689 | -0.69(-0.92%) |
Dec 04, 2018 | 78.07 | 79.33 | 75.06 | 75.41 | 563,714 | -3.62(-4.57%) |
Dec 03, 2018 | 77.40 | 79.47 | 75.80 | 79.03 | 683,061 | +2.37(+3.09%) |
Nov 30, 2018 | 74.89 | 76.70 | 73.89 | 76.66 | 789,777 | +1.82(+2.43%) |
Nov 29, 2018 | 74.24 | 74.85 | 73.51 | 74.84 | 389,280 | +0.32(+0.44%) |
Nov 28, 2018 | 72.57 | 74.59 | 71.37 | 74.51 | 405,093 | +2.01(+2.77%) |
Nov 27, 2018 | 74.77 | 76.07 | 72.30 | 72.50 | 496,181 | -1.99(-2.67%) |
Nov 26, 2018 | 73.40 | 74.55 | 72.60 | 74.49 | 892,577 | +1.37(+1.88%) |
Nov 23, 2018 | 69.60 | 74.34 | 67.69 | 73.12 | 396,130 | +4.06(+5.88%) |
Nov 21, 2018 | 69.06 | 69.06 | 69.06 | 0 | +1.57(+2.33%) | |
Nov 20, 2018 | 66.77 | 69.03 | 65.87 | 67.49 | 572,976 | -0.23(-0.34%) |
Nov 19, 2018 | 66.62 | 69.19 | 66.30 | 67.72 | 772,226 | +0.83(+1.24%) |
Nov 16, 2018 | 73.11 | 73.13 | 64.39 | 66.89 | 1,943,664 | -7.94(-10.61%) |
Nov 15, 2018 | 62.08 | 75.54 | 61.11 | 74.83 | 2,659,575 | +2.20(+3.03%) |
Nov 14, 2018 | 71.62 | 72.99 | 71.21 | 72.63 | 596,835 | +1.43(+2.00%) |
Nov 13, 2018 | 70.17 | 71.91 | 70.10 | 71.20 | 687,138 | +1.24(+1.77%) |
Nov 12, 2018 | 70.48 | 70.96 | 69.70 | 69.96 | 332,332 | -0.74(-1.05%) |
Nov 09, 2018 | 69.81 | 71.49 | 69.81 | 70.70 | 647,551 | -0.58(-0.81%) |
Nov 08, 2018 | 70.93 | 71.50 | 70.09 | 71.28 | 476,346 | -0.29(-0.41%) |
Nov 07, 2018 | 71.46 | 71.94 | 69.59 | 71.58 | 452,761 | +0.69(+0.97%) |
Nov 06, 2018 | 70.62 | 71.63 | 70.21 | 70.89 | 335,750 | -0.04(-0.06%) |
Nov 05, 2018 | 72.05 | 72.05 | 68.66 | 70.93 | 377,647 | -1.37(-1.90%) |
Nov 02, 2018 | 70.49 | 73.58 | 70.34 | 72.31 | 746,416 | +2.30(+3.29%) |
Nov 01, 2018 | 65.24 | 70.43 | 65.24 | 70.01 | 650,856 | +5.39(+8.34%) |
Oct 31, 2018 | 64.90 | 65.13 | 63.49 | 64.62 | 769,762 | +0.52(+0.81%) |
Oct 30, 2018 | 61.01 | 64.20 | 60.47 | 64.10 | 684,336 | +3.16(+5.18%) |
Oct 29, 2018 | 63.79 | 64.59 | 60.11 | 60.94 | 534,138 | -2.28(-3.61%) |
Oct 26, 2018 | 61.80 | 63.49 | 60.15 | 63.23 | 994,138 | +0.47(+0.75%) |
Oct 25, 2018 | 61.47 | 63.46 | 60.95 | 62.75 | 624,984 | +1.85(+3.03%) |
Oct 24, 2018 | 64.71 | 65.84 | 60.84 | 60.91 | 616,875 | -3.88(-5.99%) |
Oct 23, 2018 | 63.81 | 64.83 | 61.58 | 64.79 | 928,358 | -0.46(-0.71%) |
Oct 22, 2018 | 65.91 | 67.00 | 64.32 | 65.25 | 450,696 | -2.17(-3.22%) |
Oct 19, 2018 | 68.52 | 68.76 | 66.84 | 67.42 | 288,074 | -1.21(-1.77%) |
Oct 18, 2018 | 70.56 | 71.09 | 68.46 | 68.63 | 391,099 | -2.27(-3.21%) |
Oct 17, 2018 | 70.58 | 71.64 | 69.02 | 70.91 | 426,026 | +0.08(+0.11%) |
Oct 16, 2018 | 69.33 | 71.42 | 68.59 | 70.83 | 470,304 | +2.09(+3.04%) |
Oct 15, 2018 | 68.96 | 69.53 | 68.36 | 68.74 | 487,264 | -0.21(-0.30%) |
Oct 12, 2018 | 69.76 | 70.10 | 67.59 | 68.94 | 400,166 | +0.37(+0.55%) |
Oct 11, 2018 | 72.33 | 72.78 | 68.46 | 68.57 | 530,666 | -3.45(-4.79%) |
Oct 10, 2018 | 74.66 | 74.89 | 71.99 | 72.02 | 576,870 | -2.63(-3.53%) |
Oct 09, 2018 | 74.03 | 75.91 | 72.99 | 74.65 | 622,209 | -0.39(-0.52%) |
Oct 08, 2018 | 73.30 | 75.44 | 72.90 | 75.05 | 592,275 | +1.96(+2.69%) |
Oct 05, 2018 | 73.89 | 74.17 | 71.83 | 73.08 | 551,153 | -0.82(-1.11%) |
Oct 04, 2018 | 73.83 | 74.38 | 72.57 | 73.90 | 1,002,954 | -0.14(-0.19%) |
Oct 03, 2018 | 70.78 | 74.25 | 70.71 | 74.05 | 1,195,648 | +4.06(+5.80%) |
Oct 02, 2018 | 68.73 | 70.91 | 68.26 | 69.99 | 502,793 | +1.36(+1.98%) |
Oct 01, 2018 | 71.28 | 71.30 | 68.44 | 68.63 | 477,355 | -2.60(-3.64%) |
Sep 28, 2018 | 71.45 | 72.29 | 69.89 | 71.23 | 675,574 | -1.02(-1.41%) |
Sep 27, 2018 | 71.71 | 72.75 | 71.49 | 72.24 | 401,826 | +0.82(+1.15%) |
Sep 26, 2018 | 70.06 | 71.97 | 69.99 | 71.42 | 502,723 | +0.99(+1.41%) |
Sep 25, 2018 | 69.56 | 70.46 | 69.05 | 70.43 | 362,825 | +0.91(+1.31%) |
Sep 24, 2018 | 70.27 | 70.27 | 69.15 | 69.52 | 513,530 | -0.83(-1.18%) |
Sep 21, 2018 | 71.59 | 71.70 | 69.78 | 70.35 | 550,704 | -1.65(-2.29%) |
Sep 20, 2018 | 71.57 | 72.32 | 69.92 | 72.00 | 499,899 | +0.56(+0.79%) |
Sep 19, 2018 | 71.11 | 72.62 | 70.38 | 71.44 | 481,331 | +0.61(+0.86%) |
Sep 18, 2018 | 71.00 | 71.63 | 69.48 | 70.84 | 622,963 | -0.53(-0.74%) |
Sep 17, 2018 | 68.85 | 71.85 | 68.85 | 71.36 | 630,771 | +1.82(+2.62%) |
Sep 14, 2018 | 68.62 | 70.03 | 68.29 | 69.54 | 618,632 | +0.94(+1.37%) |
Sep 13, 2018 | 68.81 | 69.36 | 67.62 | 68.60 | 758,125 | +0.04(+0.05%) |
Sep 12, 2018 | 69.26 | 71.27 | 68.57 | 68.57 | 428,395 | +0.57(+0.84%) |
Sep 11, 2018 | 69.19 | 69.42 | 67.60 | 68.00 | 515,502 | -1.54(-2.22%) |
Sep 10, 2018 | 68.59 | 70.11 | 68.59 | 69.54 | 469,121 | +1.26(+1.84%) |
Sep 07, 2018 | 67.75 | 68.93 | 67.50 | 68.28 | 516,292 | +0.56(+0.83%) |
Sep 06, 2018 | 67.35 | 68.49 | 66.70 | 67.72 | 810,495 | -0.10(-0.14%) |
Sep 05, 2018 | 67.94 | 69.18 | 67.57 | 67.82 | 685,696 | -0.57(-0.83%) |
Sep 04, 2018 | 70.86 | 71.04 | 68.09 | 68.39 | 627,038 | -2.93(-4.10%) |
Aug 31, 2018 | 71.32 | 71.32 | 71.32 | 0 | +1.64(+2.36%) | |
Aug 30, 2018 | 71.93 | 72.31 | 69.31 | 69.68 | 649,486 | -2.52(-3.50%) |
Aug 29, 2018 | 71.51 | 72.61 | 71.33 | 72.20 | 395,100 | +0.34(+0.48%) |
Aug 28, 2018 | 73.88 | 73.88 | 71.77 | 71.86 | 385,175 | -1.58(-2.15%) |
Aug 27, 2018 | 73.15 | 73.97 | 73.03 | 73.44 | 387,782 | +0.64(+0.89%) |
Aug 24, 2018 | 71.31 | 73.85 | 71.19 | 72.79 | 739,032 | +2.06(+2.91%) |
Aug 23, 2018 | 71.90 | 72.34 | 70.29 | 70.73 | 481,549 | -1.53(-2.11%) |
Aug 22, 2018 | 73.91 | 74.12 | 71.55 | 72.26 | 626,909 | -2.03(-2.73%) |
Aug 21, 2018 | 76.78 | 76.78 | 74.27 | 74.29 | 514,778 | -1.99(-2.61%) |
Aug 20, 2018 | 75.52 | 76.64 | 74.87 | 76.29 | 447,082 | +0.91(+1.21%) |
Aug 17, 2018 | 76.50 | 76.50 | 74.21 | 75.38 | 518,784 | -1.16(-1.51%) |
Aug 16, 2018 | 78.29 | 79.02 | 76.45 | 76.53 | 477,562 | -1.72(-2.20%) |
Aug 15, 2018 | 77.50 | 78.78 | 77.43 | 78.25 | 469,007 | +0.28(+0.36%) |
Aug 14, 2018 | 74.76 | 78.47 | 74.76 | 77.97 | 604,411 | +3.57(+4.80%) |
Aug 13, 2018 | 74.87 | 76.42 | 73.08 | 74.40 | 833,267 | +1.28(+1.75%) |
Aug 10, 2018 | 71.98 | 73.85 | 71.94 | 73.12 | 1,128,091 | -1.07(-1.44%) |
Aug 09, 2018 | 81.22 | 81.94 | 73.91 | 74.19 | 2,426,448 | -12.66(-14.57%) |
Aug 08, 2018 | 86.42 | 87.05 | 85.75 | 86.84 | 472,978 | +0.78(+0.90%) |
Aug 07, 2018 | 85.67 | 86.77 | 85.22 | 86.07 | 427,516 | +0.91(+1.07%) |
Aug 06, 2018 | 84.38 | 85.24 | 83.80 | 85.16 | 246,617 | +0.75(+0.89%) |
Aug 03, 2018 | 82.32 | 84.91 | 82.02 | 84.41 | 342,381 | +2.29(+2.79%) |
Aug 02, 2018 | 82.88 | 83.38 | 81.03 | 82.11 | 477,041 | -1.50(-1.79%) |
Aug 01, 2018 | 86.03 | 86.56 | 83.35 | 83.61 | 351,384 | -2.30(-2.68%) |
Jul 31, 2018 | 85.65 | 86.60 | 84.43 | 85.92 | 427,208 | +0.46(+0.54%) |
Jul 30, 2018 | 86.26 | 86.97 | 85.17 | 85.46 | 173,296 | -1.09(-1.25%) |
Jul 27, 2018 | 86.36 | 87.33 | 85.95 | 86.54 | 224,440 | +0.35(+0.41%) |
Jul 26, 2018 | 84.16 | 86.98 | 84.06 | 86.19 | 350,961 | +1.67(+1.97%) |
Jul 25, 2018 | 84.06 | 84.91 | 83.51 | 84.52 | 299,195 | +0.53(+0.63%) |
Jul 24, 2018 | 85.25 | 86.56 | 83.66 | 83.99 | 270,601 | -1.10(-1.30%) |
Jul 23, 2018 | 85.38 | 85.57 | 84.32 | 85.10 | 288,577 | -0.53(-0.62%) |
Jul 20, 2018 | 85.47 | 86.79 | 85.17 | 85.62 | 330,356 | -0.46(-0.53%) |
Jul 19, 2018 | 86.37 | 87.24 | 85.93 | 86.08 | 329,235 | -1.49(-1.70%) |
Jul 18, 2018 | 86.25 | 88.07 | 86.00 | 87.58 | 331,672 | +1.92(+2.24%) |
Jul 17, 2018 | 84.78 | 86.22 | 84.55 | 85.66 | 470,955 | +0.89(+1.05%) |
Jul 16, 2018 | 86.15 | 86.91 | 84.68 | 84.77 | 517,696 | -1.18(-1.38%) |
Jul 13, 2018 | 84.83 | 86.45 | 84.83 | 85.95 | 321,160 | +1.00(+1.17%) |
Jul 12, 2018 | 83.66 | 85.05 | 82.73 | 84.95 | 363,403 | +2.15(+2.60%) |
Jul 11, 2018 | 85.83 | 85.83 | 82.62 | 82.80 | 493,399 | -4.05(-4.66%) |
Jul 10, 2018 | 87.47 | 87.82 | 85.96 | 86.85 | 543,423 | -0.62(-0.71%) |
Jul 09, 2018 | 86.91 | 87.84 | 86.36 | 87.47 | 335,188 | +0.78(+0.90%) |
Jul 06, 2018 | 85.61 | 86.85 | 85.48 | 86.69 | 235,693 | +1.09(+1.27%) |
Jul 05, 2018 | 85.52 | 85.93 | 84.82 | 85.61 | 589,988 | +0.74(+0.87%) |
Jul 03, 2018 | 84.87 | 84.87 | 84.87 | 0 | +1.15(+1.37%) | |
Jul 02, 2018 | 83.04 | 84.05 | 81.50 | 83.72 | 340,270 | +0.20(+0.24%) |
Jun 29, 2018 | 83.39 | 84.26 | 83.14 | 83.52 | 380,497 | +0.33(+0.39%) |
Jun 28, 2018 | 81.95 | 83.58 | 80.98 | 83.19 | 483,563 | +1.27(+1.55%) |
Jun 27, 2018 | 83.58 | 84.68 | 81.79 | 81.92 | 382,562 | -1.92(-2.28%) |
Jun 26, 2018 | 84.28 | 84.36 | 82.98 | 83.83 | 385,998 | -0.28(-0.34%) |
Jun 25, 2018 | 86.07 | 86.33 | 83.55 | 84.12 | 314,993 | -2.28(-2.64%) |
Jun 22, 2018 | 88.40 | 89.61 | 86.26 | 86.39 | 378,610 | -1.09(-1.24%) |
Jun 21, 2018 | 87.88 | 89.22 | 87.32 | 87.48 | 250,355 | -0.82(-0.93%) |
Jun 20, 2018 | 90.91 | 91.41 | 88.07 | 88.30 | 350,484 | +0.49(+0.56%) |
Jun 19, 2018 | 87.66 | 88.02 | 87.24 | 87.81 | 183,898 | -0.47(-0.53%) |
Jun 18, 2018 | 87.65 | 88.44 | 87.16 | 88.27 | 487,780 | -0.02(-0.02%) |
Jun 15, 2018 | 89.27 | 86.98 | 88.29 | 399,868 | -0.98(-1.10%) | |
Jun 14, 2018 | 91.11 | 91.75 | 89.16 | 89.27 | 315,115 | -1.70(-1.87%) |
Jun 13, 2018 | 91.13 | 91.72 | 90.54 | 90.97 | 638,431 | -0.05(-0.06%) |
Jun 12, 2018 | 91.64 | 92.26 | 90.12 | 91.03 | 395,028 | -0.22(-0.24%) |
Jun 11, 2018 | 89.69 | 92.97 | 89.69 | 91.25 | 368,230 | +2.00(+2.25%) |
Jun 08, 2018 | 91.80 | 91.80 | 88.05 | 89.24 | 1,178,738 | -2.38(-2.60%) |
Jun 07, 2018 | 93.82 | 94.01 | 91.45 | 91.63 | 629,372 | -2.36(-2.51%) |
Jun 06, 2018 | 93.11 | 93.98 | 498,681 | -1.88(-1.96%) | ||
Jun 05, 2018 | 96.97 | 96.97 | 95.68 | 95.86 | 203,380 | -1.44(-1.48%) |
Jun 04, 2018 | 96.91 | 98.04 | 96.69 | 97.30 | 471,025 | +0.89(+0.92%) |
Jun 01, 2018 | 98.33 | 98.33 | 96.24 | 96.41 | 473,746 | -1.39(-1.42%) |
May 31, 2018 | 98.57 | 99.46 | 97.35 | 97.80 | 218,492 | -0.50(-0.51%) |
May 30, 2018 | 98.17 | 98.99 | 97.56 | 98.30 | 185,775 | +0.92(+0.94%) |
May 29, 2018 | 99.81 | 99.81 | 96.94 | 97.38 | 284,188 | -2.91(-2.90%) |
May 25, 2018 | 100.29 | 100.29 | 100.29 | 0 | +1.36(+1.37%) | |
May 24, 2018 | 99.44 | 99.89 | 97.95 | 98.93 | 301,867 | +0.60(+0.61%) |
May 23, 2018 | 99.13 | 99.57 | 97.36 | 98.34 | 370,454 | -1.54(-1.54%) |
May 22, 2018 | 99.47 | 100.78 | 98.77 | 99.88 | 408,476 | +0.54(+0.55%) |
May 21, 2018 | 99.87 | 100.48 | 99.03 | 99.33 | 317,380 | +0.03(+0.03%) |
May 18, 2018 | 99.90 | 100.52 | 98.70 | 99.31 | 347,888 | -0.93(-0.93%) |
May 17, 2018 | 100.25 | 101.56 | 99.89 | 100.24 | 786,211 | -0.09(-0.09%) |
May 16, 2018 | 100.38 | 100.78 | 99.99 | 100.32 | 295,680 | +0.29(+0.29%) |
May 15, 2018 | 98.80 | 100.33 | 97.94 | 100.03 | 338,413 | +0.52(+0.52%) |
May 14, 2018 | 99.39 | 100.28 | 98.89 | 99.52 | 339,822 | -0.32(-0.32%) |
May 11, 2018 | 101.92 | 102.18 | 98.56 | 99.83 | 601,648 | -2.38(-2.33%) |
May 10, 2018 | 104.82 | 104.82 | 101.27 | 102.22 | 819,499 | +1.59(+1.58%) |
May 09, 2018 | 101.72 | 102.16 | 100.14 | 100.62 | 442,601 | -1.17(-1.15%) |
May 08, 2018 | 101.03 | 102.17 | 100.81 | 101.80 | 240,699 | +0.69(+0.68%) |
May 07, 2018 | 101.73 | 102.44 | 100.71 | 101.10 | 165,341 | -0.75(-0.74%) |
May 04, 2018 | 100.85 | 102.93 | 100.38 | 101.86 | 222,743 | +0.26(+0.26%) |
May 03, 2018 | 102.64 | 103.49 | 101.02 | 101.59 | 387,226 | -1.54(-1.49%) |
May 02, 2018 | 101.74 | 104.48 | 101.74 | 103.14 | 421,353 | +1.11(+1.09%) |