Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 109.86 | 110.51 | 108.96 | 109.27 | 265,343 | -0.32(-0.29%) |
Apr 29, 2019 | 108.72 | 110.42 | 108.17 | 109.59 | 455,483 | +1.18(+1.09%) |
Apr 26, 2019 | 101.57 | 108.69 | 100.74 | 108.40 | 622,510 | +2.43(+2.29%) |
Apr 25, 2019 | 103.30 | 106.51 | 101.94 | 105.98 | 657,428 | +4.99(+4.94%) |
Apr 24, 2019 | 96.14 | 102.98 | 95.32 | 100.99 | 650,131 | +6.93(+7.37%) |
Apr 23, 2019 | 92.62 | 94.48 | 92.62 | 94.06 | 264,781 | +1.75(+1.90%) |
Apr 22, 2019 | 94.64 | 95.26 | 92.05 | 92.31 | 173,761 | -2.86(-3.00%) |
Apr 18, 2019 | 94.12 | 95.46 | 93.61 | 95.17 | 162,484 | +0.62(+0.65%) |
Apr 17, 2019 | 94.26 | 95.25 | 93.39 | 94.55 | 205,493 | +0.70(+0.75%) |
Apr 16, 2019 | 93.29 | 94.00 | 92.15 | 93.85 | 231,700 | +1.56(+1.69%) |
Apr 15, 2019 | 92.74 | 92.98 | 91.22 | 92.29 | 187,977 | -0.64(-0.68%) |
Apr 12, 2019 | 92.17 | 93.24 | 91.79 | 92.92 | 244,141 | +1.40(+1.52%) |
Apr 11, 2019 | 92.40 | 92.86 | 90.71 | 91.53 | 200,277 | -0.80(-0.87%) |
Apr 10, 2019 | 90.64 | 92.41 | 90.22 | 92.33 | 197,288 | +1.87(+2.06%) |
Apr 09, 2019 | 91.07 | 91.66 | 90.05 | 90.46 | 275,369 | -1.03(-1.13%) |
Apr 08, 2019 | 89.95 | 91.72 | 89.61 | 91.49 | 247,004 | +1.44(+1.60%) |
Apr 05, 2019 | 92.19 | 92.43 | 89.31 | 90.05 | 293,282 | -1.93(-2.09%) |
Apr 04, 2019 | 91.37 | 92.70 | 91.20 | 91.97 | 222,349 | +0.72(+0.79%) |
Apr 03, 2019 | 89.78 | 92.16 | 89.17 | 91.25 | 342,330 | +1.93(+2.17%) |
Apr 02, 2019 | 90.58 | 90.79 | 89.24 | 89.32 | 270,757 | -1.19(-1.32%) |
Apr 01, 2019 | 90.28 | 90.74 | 89.01 | 90.51 | 190,680 | +1.23(+1.38%) |
Mar 29, 2019 | 88.88 | 90.28 | 88.81 | 89.28 | 203,105 | +0.95(+1.08%) |
Mar 28, 2019 | 87.53 | 88.93 | 87.32 | 88.32 | 286,106 | +1.26(+1.45%) |
Mar 27, 2019 | 84.85 | 87.55 | 84.80 | 87.06 | 223,533 | +2.21(+2.61%) |
Mar 26, 2019 | 83.57 | 85.29 | 83.57 | 84.85 | 159,030 | +1.66(+1.99%) |
Mar 25, 2019 | 82.54 | 84.07 | 81.83 | 83.19 | 159,258 | +0.43(+0.52%) |
Mar 22, 2019 | 85.24 | 85.24 | 82.64 | 82.76 | 159,159 | -2.76(-3.23%) |
Mar 21, 2019 | 83.70 | 86.25 | 83.70 | 85.52 | 180,087 | +1.50(+1.79%) |
Mar 20, 2019 | 83.79 | 85.26 | 83.50 | 84.02 | 199,219 | +0.02(+0.02%) |
Mar 19, 2019 | 85.36 | 86.08 | 83.93 | 84.00 | 156,860 | -1.27(-1.49%) |
Mar 18, 2019 | 84.67 | 85.96 | 83.91 | 85.27 | 218,367 | +0.63(+0.74%) |
Mar 15, 2019 | 85.93 | 86.46 | 84.43 | 84.65 | 541,995 | -1.06(-1.24%) |
Mar 14, 2019 | 85.73 | 86.32 | 85.22 | 85.71 | 219,587 | -0.35(-0.40%) |
Mar 13, 2019 | 85.05 | 86.51 | 84.97 | 86.05 | 207,621 | +1.07(+1.26%) |
Mar 12, 2019 | 84.93 | 85.47 | 84.34 | 84.98 | 141,768 | +0.12(+0.14%) |
Mar 11, 2019 | 83.98 | 85.01 | 83.19 | 84.87 | 195,503 | +1.18(+1.41%) |
Mar 08, 2019 | 82.99 | 84.04 | 82.48 | 83.68 | 201,443 | +0.27(+0.32%) |
Mar 07, 2019 | 83.57 | 83.61 | 82.28 | 83.42 | 270,626 | -0.55(-0.65%) |
Mar 06, 2019 | 85.34 | 86.03 | 83.87 | 83.96 | 235,594 | -1.29(-1.51%) |
Mar 05, 2019 | 83.71 | 85.94 | 82.88 | 85.25 | 221,456 | +1.90(+2.28%) |
Mar 04, 2019 | 85.89 | 85.93 | 83.22 | 83.35 | 371,883 | -2.58(-3.00%) |
Mar 01, 2019 | 87.33 | 88.11 | 85.83 | 85.93 | 237,448 | -0.67(-0.78%) |
Feb 28, 2019 | 85.50 | 87.30 | 84.90 | 86.60 | 263,280 | +1.10(+1.29%) |
Feb 27, 2019 | 86.33 | 86.93 | 85.45 | 85.50 | 257,458 | -0.68(-0.79%) |
Feb 26, 2019 | 84.88 | 86.82 | 84.86 | 86.18 | 201,851 | +1.28(+1.50%) |
Feb 25, 2019 | 86.26 | 86.34 | 84.86 | 84.90 | 194,508 | -0.75(-0.87%) |
Feb 22, 2019 | 84.98 | 86.68 | 84.72 | 85.65 | 190,334 | +0.70(+0.82%) |
Feb 21, 2019 | 86.76 | 87.56 | 84.61 | 84.95 | 272,346 | -1.80(-2.08%) |
Feb 20, 2019 | 85.66 | 86.98 | 85.56 | 86.76 | 332,411 | +1.21(+1.41%) |
Feb 19, 2019 | 83.38 | 85.86 | 82.68 | 85.55 | 389,501 | +1.15(+1.36%) |
Feb 15, 2019 | 81.30 | 85.13 | 81.14 | 84.40 | 638,338 | +3.95(+4.91%) |
Feb 14, 2019 | 78.80 | 80.96 | 77.99 | 80.44 | 498,066 | +1.33(+1.69%) |
Feb 13, 2019 | 80.43 | 81.42 | 76.51 | 79.11 | 1,038,650 | -3.73(-4.51%) |
Feb 12, 2019 | 80.90 | 83.01 | 80.72 | 82.84 | 354,225 | +2.16(+2.68%) |
Feb 11, 2019 | 81.08 | 81.76 | 79.92 | 80.68 | 196,591 | -0.21(-0.26%) |
Feb 08, 2019 | 81.52 | 82.52 | 80.26 | 80.89 | 229,422 | -1.24(-1.51%) |
Feb 07, 2019 | 83.87 | 83.87 | 81.70 | 82.13 | 271,510 | -2.06(-2.45%) |
Feb 06, 2019 | 85.16 | 85.62 | 83.55 | 84.19 | 334,686 | -1.07(-1.26%) |
Feb 05, 2019 | 85.59 | 85.59 | 84.03 | 85.27 | 217,427 | +0.15(+0.18%) |
Feb 04, 2019 | 84.23 | 85.14 | 83.69 | 85.11 | 178,510 | +0.62(+0.74%) |
Feb 01, 2019 | 85.16 | 85.19 | 83.77 | 84.49 | 159,584 | -0.84(-0.99%) |
Jan 31, 2019 | 84.71 | 85.69 | 84.36 | 85.34 | 269,752 | +0.40(+0.47%) |
Jan 30, 2019 | 84.88 | 85.26 | 84.26 | 84.93 | 203,981 | +0.37(+0.44%) |
Jan 29, 2019 | 83.54 | 84.73 | 82.82 | 84.56 | 234,214 | +0.50(+0.59%) |
Jan 28, 2019 | 82.81 | 84.13 | 82.72 | 84.06 | 139,729 | +0.56(+0.67%) |
Jan 25, 2019 | 83.15 | 83.93 | 82.52 | 83.50 | 173,552 | +1.00(+1.21%) |
Jan 24, 2019 | 82.18 | 83.43 | 81.49 | 82.51 | 167,477 | +0.26(+0.31%) |
Jan 23, 2019 | 82.64 | 83.78 | 81.42 | 82.25 | 147,533 | -0.35(-0.42%) |
Jan 22, 2019 | 83.26 | 83.73 | 81.58 | 82.59 | 242,908 | -1.03(-1.23%) |
Jan 18, 2019 | 82.61 | 83.71 | 81.81 | 83.62 | 198,673 | +1.39(+1.69%) |
Jan 17, 2019 | 81.07 | 82.45 | 80.91 | 82.23 | 183,934 | +0.81(+0.99%) |
Jan 16, 2019 | 81.49 | 82.31 | 81.10 | 81.42 | 189,008 | +0.07(+0.08%) |
Jan 15, 2019 | 81.41 | 81.99 | 80.03 | 81.35 | 285,401 | -0.44(-0.54%) |
Jan 14, 2019 | 81.33 | 82.89 | 81.04 | 81.80 | 211,676 | -0.35(-0.43%) |
Jan 11, 2019 | 79.57 | 82.82 | 79.08 | 82.15 | 294,048 | +2.40(+3.01%) |
Jan 10, 2019 | 80.14 | 80.98 | 78.79 | 79.75 | 240,542 | -1.46(-1.80%) |
Jan 09, 2019 | 80.29 | 81.96 | 79.98 | 81.21 | 319,614 | +1.10(+1.38%) |
Jan 08, 2019 | 81.28 | 81.47 | 78.43 | 80.11 | 385,151 | -0.59(-0.74%) |
Jan 07, 2019 | 78.74 | 82.88 | 78.32 | 80.70 | 642,477 | +1.94(+2.46%) |
Jan 04, 2019 | 76.75 | 78.93 | 76.73 | 78.76 | 460,095 | +3.08(+4.07%) |
Jan 03, 2019 | 74.91 | 76.79 | 74.16 | 75.68 | 274,631 | +0.31(+0.41%) |
Jan 02, 2019 | 72.48 | 76.06 | 71.83 | 75.38 | 279,530 | +2.15(+2.93%) |
Dec 31, 2018 | 72.53 | 73.74 | 71.73 | 73.23 | 347,834 | +0.95(+1.31%) |
Dec 28, 2018 | 70.33 | 73.03 | 70.33 | 72.28 | 308,641 | +1.85(+2.63%) |
Dec 27, 2018 | 68.87 | 70.44 | 67.73 | 70.43 | 259,709 | +0.65(+0.94%) |
Dec 26, 2018 | 67.43 | 70.07 | 66.68 | 69.77 | 247,446 | +2.24(+3.32%) |
Dec 24, 2018 | 66.63 | 68.21 | 66.23 | 67.53 | 197,734 | +0.51(+0.76%) |
Dec 21, 2018 | 68.59 | 71.70 | 66.63 | 67.02 | 936,452 | -1.42(-2.07%) |
Dec 20, 2018 | 67.85 | 69.02 | 67.16 | 68.44 | 322,668 | +0.76(+1.12%) |
Dec 19, 2018 | 68.98 | 71.28 | 67.64 | 67.68 | 481,963 | -1.00(-1.45%) |
Dec 18, 2018 | 67.72 | 69.95 | 67.16 | 68.68 | 441,623 | +1.23(+1.82%) |
Dec 17, 2018 | 65.72 | 68.80 | 65.14 | 67.45 | 434,863 | +1.11(+1.68%) |
Dec 14, 2018 | 66.03 | 67.55 | 66.03 | 66.34 | 308,850 | -0.25(-0.37%) |
Dec 13, 2018 | 67.71 | 68.35 | 66.20 | 66.59 | 413,093 | -1.03(-1.52%) |
Dec 12, 2018 | 67.89 | 68.65 | 67.14 | 67.62 | 429,101 | +0.36(+0.53%) |
Dec 11, 2018 | 69.15 | 70.60 | 66.53 | 67.26 | 440,101 | -0.89(-1.31%) |
Dec 10, 2018 | 69.40 | 69.40 | 67.01 | 68.15 | 451,940 | -1.14(-1.65%) |
Dec 07, 2018 | 71.87 | 72.30 | 69.07 | 69.29 | 432,160 | -2.80(-3.89%) |
Dec 06, 2018 | 72.81 | 73.60 | 70.43 | 72.10 | 769,565 | -2.49(-3.34%) |
Dec 04, 2018 | 78.42 | 78.79 | 73.95 | 74.59 | 384,003 | -3.84(-4.89%) |
Dec 03, 2018 | 80.59 | 80.64 | 78.17 | 78.43 | 236,346 | -1.06(-1.34%) |
Nov 30, 2018 | 79.57 | 80.17 | 78.73 | 79.49 | 203,259 | -0.37(-0.47%) |
Nov 29, 2018 | 81.34 | 81.41 | 79.48 | 79.87 | 251,514 | -1.55(-1.91%) |
Nov 28, 2018 | 80.30 | 81.71 | 78.43 | 81.42 | 270,922 | +1.18(+1.47%) |
Nov 27, 2018 | 80.11 | 81.24 | 79.76 | 80.24 | 243,698 | -0.25(-0.31%) |
Nov 26, 2018 | 79.04 | 80.59 | 77.42 | 80.49 | 254,480 | +1.58(+2.01%) |
Nov 23, 2018 | 78.16 | 80.17 | 78.16 | 78.91 | 90,372 | +0.63(+0.81%) |
Nov 21, 2018 | 78.27 | 78.27 | 78.27 | 0 | +1.19(+1.54%) | |
Nov 20, 2018 | 77.75 | 80.34 | 76.78 | 77.08 | 350,900 | -1.44(-1.83%) |
Nov 19, 2018 | 78.58 | 79.32 | 77.92 | 78.52 | 204,327 | +0.08(+0.10%) |
Nov 16, 2018 | 79.36 | 79.36 | 77.31 | 78.45 | 267,364 | -1.58(-1.98%) |
Nov 15, 2018 | 79.96 | 80.67 | 78.21 | 80.03 | 263,496 | -0.23(-0.29%) |
Nov 14, 2018 | 80.79 | 82.51 | 80.18 | 80.26 | 231,714 | +0.01(+0.01%) |
Nov 13, 2018 | 80.51 | 82.10 | 80.06 | 80.25 | 241,284 | -0.03(-0.04%) |
Nov 12, 2018 | 78.95 | 81.93 | 78.10 | 80.28 | 306,745 | +0.78(+0.98%) |
Nov 09, 2018 | 81.83 | 82.45 | 78.20 | 79.50 | 265,592 | -2.45(-2.99%) |
Nov 08, 2018 | 80.74 | 82.97 | 80.58 | 81.95 | 333,646 | +0.57(+0.70%) |
Nov 07, 2018 | 81.69 | 83.20 | 79.52 | 81.38 | 387,360 | -0.36(-0.44%) |
Nov 06, 2018 | 82.70 | 82.94 | 81.46 | 81.75 | 416,862 | -1.46(-1.76%) |
Nov 05, 2018 | 85.17 | 86.05 | 82.37 | 83.21 | 376,444 | -2.20(-2.57%) |
Nov 02, 2018 | 86.21 | 86.79 | 84.91 | 85.41 | 383,329 | -0.70(-0.81%) |
Nov 01, 2018 | 85.74 | 87.96 | 85.21 | 86.11 | 441,979 | +0.94(+1.10%) |
Oct 31, 2018 | 87.65 | 87.65 | 84.21 | 85.17 | 365,267 | -1.64(-1.89%) |
Oct 30, 2018 | 85.52 | 87.93 | 85.24 | 86.81 | 401,314 | +1.07(+1.25%) |
Oct 29, 2018 | 87.60 | 88.19 | 84.44 | 85.74 | 472,232 | -0.85(-0.98%) |
Oct 26, 2018 | 85.22 | 87.61 | 84.58 | 86.59 | 507,061 | -0.04(-0.04%) |
Oct 25, 2018 | 83.95 | 87.80 | 83.17 | 86.63 | 1,022,965 | +4.25(+5.16%) |
Oct 24, 2018 | 78.40 | 86.29 | 77.92 | 82.38 | 2,561,065 | +9.54(+13.10%) |
Oct 23, 2018 | 69.70 | 73.64 | 69.65 | 72.84 | 663,646 | +2.22(+3.14%) |
Oct 22, 2018 | 70.69 | 71.15 | 69.80 | 70.62 | 351,117 | -0.04(-0.05%) |
Oct 19, 2018 | 69.83 | 71.60 | 69.69 | 70.66 | 266,291 | +0.61(+0.87%) |
Oct 18, 2018 | 71.80 | 71.80 | 69.80 | 70.04 | 324,223 | -1.85(-2.58%) |
Oct 17, 2018 | 72.96 | 73.42 | 70.55 | 71.90 | 316,321 | -0.99(-1.36%) |
Oct 16, 2018 | 71.04 | 72.97 | 69.93 | 72.89 | 975,371 | +2.10(+2.97%) |
Oct 15, 2018 | 71.22 | 72.05 | 70.67 | 70.79 | 979,241 | -0.44(-0.62%) |
Oct 12, 2018 | 73.99 | 74.26 | 70.59 | 71.23 | 571,385 | -1.43(-1.97%) |
Oct 11, 2018 | 73.70 | 74.54 | 72.50 | 72.66 | 685,369 | -1.10(-1.49%) |
Oct 10, 2018 | 74.28 | 74.92 | 73.72 | 73.76 | 394,513 | -0.79(-1.06%) |
Oct 09, 2018 | 75.76 | 76.10 | 74.44 | 74.56 | 283,852 | -1.71(-2.24%) |
Oct 08, 2018 | 74.58 | 76.39 | 74.18 | 76.27 | 318,511 | +1.59(+2.13%) |
Oct 05, 2018 | 75.53 | 75.61 | 74.10 | 74.68 | 437,089 | -0.66(-0.88%) |
Oct 04, 2018 | 74.29 | 75.53 | 74.24 | 75.34 | 519,960 | +1.06(+1.43%) |
Oct 03, 2018 | 72.32 | 75.03 | 71.59 | 74.28 | 608,111 | +1.07(+1.46%) |
Oct 02, 2018 | 76.28 | 77.35 | 73.09 | 73.21 | 745,936 | -4.14(-5.35%) |
Oct 01, 2018 | 78.54 | 79.20 | 77.35 | 77.35 | 291,219 | -0.73(-0.93%) |
Sep 28, 2018 | 78.40 | 79.75 | 77.94 | 78.07 | 193,913 | -0.52(-0.66%) |
Sep 27, 2018 | 79.46 | 79.58 | 78.47 | 78.59 | 229,883 | -0.71(-0.89%) |
Sep 26, 2018 | 79.94 | 80.76 | 79.05 | 79.30 | 268,948 | -0.33(-0.42%) |
Sep 25, 2018 | 81.69 | 81.98 | 79.06 | 79.63 | 387,922 | -1.98(-2.42%) |
Sep 24, 2018 | 83.42 | 83.93 | 81.40 | 81.61 | 316,772 | -2.01(-2.40%) |
Sep 21, 2018 | 81.72 | 85.02 | 81.72 | 83.62 | 1,022,595 | +3.09(+3.83%) |
Sep 20, 2018 | 80.50 | 81.14 | 80.01 | 80.53 | 258,912 | +0.36(+0.45%) |
Sep 19, 2018 | 79.96 | 80.96 | 79.38 | 80.17 | 238,575 | +0.16(+0.20%) |
Sep 18, 2018 | 79.91 | 80.70 | 79.59 | 80.01 | 220,696 | -0.29(-0.36%) |
Sep 17, 2018 | 82.87 | 82.87 | 80.20 | 80.29 | 282,436 | -2.54(-3.07%) |
Sep 14, 2018 | 80.26 | 83.19 | 78.97 | 82.84 | 359,482 | +2.53(+3.16%) |
Sep 13, 2018 | 78.70 | 84.01 | 78.70 | 80.30 | 274,097 | +2.44(+3.13%) |
Sep 12, 2018 | 79.16 | 79.34 | 77.77 | 77.86 | 323,779 | -1.41(-1.77%) |
Sep 11, 2018 | 79.03 | 79.38 | 78.04 | 79.27 | 166,527 | +0.21(+0.27%) |
Sep 10, 2018 | 79.00 | 79.62 | 78.26 | 79.06 | 203,673 | +0.57(+0.73%) |
Sep 07, 2018 | 78.44 | 79.78 | 77.55 | 78.49 | 333,543 | -0.51(-0.64%) |
Sep 06, 2018 | 80.75 | 80.99 | 78.88 | 78.99 | 226,291 | -1.90(-2.35%) |
Sep 05, 2018 | 81.97 | 83.01 | 80.71 | 80.90 | 204,105 | -1.33(-1.62%) |
Sep 04, 2018 | 82.57 | 82.93 | 80.97 | 82.22 | 211,108 | -0.38(-0.46%) |
Aug 31, 2018 | 82.61 | 82.61 | 82.61 | 0 | +0.15(+0.19%) | |
Aug 30, 2018 | 84.04 | 84.59 | 82.33 | 82.45 | 180,270 | -1.62(-1.92%) |
Aug 29, 2018 | 84.46 | 84.95 | 83.25 | 84.07 | 180,348 | -0.11(-0.12%) |
Aug 28, 2018 | 84.17 | 84.73 | 83.28 | 84.17 | 172,767 | +0.06(+0.07%) |
Aug 27, 2018 | 82.44 | 84.39 | 82.20 | 84.12 | 228,725 | +2.09(+2.55%) |
Aug 24, 2018 | 83.08 | 83.14 | 81.65 | 82.02 | 147,997 | -0.98(-1.17%) |
Aug 23, 2018 | 84.04 | 84.04 | 82.81 | 83.00 | 172,178 | -1.10(-1.31%) |
Aug 22, 2018 | 84.77 | 85.16 | 83.37 | 84.10 | 200,020 | -0.63(-0.74%) |
Aug 21, 2018 | 83.88 | 84.92 | 83.48 | 84.73 | 194,320 | +0.95(+1.13%) |
Aug 20, 2018 | 82.57 | 84.03 | 82.34 | 83.78 | 188,061 | +1.24(+1.51%) |
Aug 17, 2018 | 81.30 | 82.59 | 80.92 | 82.54 | 142,768 | +1.08(+1.33%) |
Aug 16, 2018 | 81.49 | 82.70 | 81.03 | 81.46 | 148,691 | +0.53(+0.65%) |
Aug 15, 2018 | 81.03 | 81.39 | 80.31 | 80.93 | 382,731 | -0.82(-1.01%) |
Aug 14, 2018 | 81.12 | 82.59 | 80.83 | 81.76 | 319,310 | +0.76(+0.94%) |
Aug 13, 2018 | 82.16 | 82.34 | 80.51 | 80.99 | 401,006 | -0.90(-1.09%) |
Aug 10, 2018 | 82.98 | 83.13 | 81.57 | 81.89 | 286,408 | -1.31(-1.58%) |
Aug 09, 2018 | 83.70 | 84.37 | 83.04 | 83.20 | 368,844 | -0.26(-0.31%) |
Aug 08, 2018 | 83.63 | 84.31 | 82.70 | 83.46 | 183,195 | -0.39(-0.47%) |
Aug 07, 2018 | 83.89 | 84.86 | 83.46 | 83.85 | 164,248 | +0.05(+0.06%) |
Aug 06, 2018 | 82.41 | 84.64 | 81.94 | 83.80 | 334,658 | +1.63(+1.98%) |
Aug 03, 2018 | 82.47 | 83.37 | 81.94 | 82.17 | 269,931 | -0.11(-0.14%) |
Aug 02, 2018 | 82.47 | 83.74 | 81.36 | 82.29 | 243,784 | -0.49(-0.59%) |
Aug 01, 2018 | 84.72 | 84.97 | 81.22 | 82.77 | 420,433 | -2.08(-2.45%) |
Jul 31, 2018 | 83.43 | 85.66 | 82.79 | 84.85 | 775,577 | +1.71(+2.05%) |
Jul 30, 2018 | 78.42 | 83.58 | 78.42 | 83.14 | 705,092 | +4.86(+6.21%) |
Jul 27, 2018 | 80.80 | 81.42 | 77.27 | 78.28 | 638,410 | -2.72(-3.35%) |
Jul 26, 2018 | 78.80 | 82.59 | 78.67 | 81.00 | 1,373,927 | +0.35(+0.44%) |
Jul 25, 2018 | 80.93 | 80.93 | 75.13 | 80.65 | 2,617,536 | -8.99(-10.03%) |
Jul 24, 2018 | 91.62 | 92.59 | 89.09 | 89.64 | 483,467 | -1.28(-1.40%) |
Jul 23, 2018 | 90.56 | 91.40 | 90.14 | 90.92 | 168,420 | +0.09(+0.09%) |
Jul 20, 2018 | 91.47 | 91.72 | 90.48 | 90.83 | 290,850 | -0.84(-0.91%) |
Jul 19, 2018 | 91.31 | 93.19 | 91.08 | 91.67 | 307,835 | +0.29(+0.31%) |
Jul 18, 2018 | 89.64 | 92.29 | 89.09 | 91.39 | 547,007 | -1.07(-1.15%) |
Jul 17, 2018 | 91.32 | 94.17 | 91.32 | 92.45 | 250,157 | +1.13(+1.24%) |
Jul 16, 2018 | 91.36 | 91.41 | 90.57 | 91.32 | 200,660 | +0.11(+0.13%) |
Jul 13, 2018 | 90.95 | 91.86 | 90.95 | 91.21 | 88,406 | +0.23(+0.25%) |
Jul 12, 2018 | 91.54 | 91.79 | 89.57 | 90.98 | 218,379 | -0.33(-0.37%) |
Jul 11, 2018 | 92.40 | 93.08 | 90.64 | 91.31 | 174,199 | -1.79(-1.92%) |
Jul 10, 2018 | 94.66 | 94.66 | 92.26 | 93.10 | 190,806 | -1.12(-1.19%) |
Jul 09, 2018 | 93.18 | 94.54 | 93.01 | 94.23 | 164,154 | +1.49(+1.60%) |
Jul 06, 2018 | 92.32 | 93.58 | 91.91 | 92.74 | 122,606 | +0.41(+0.44%) |
Jul 05, 2018 | 90.90 | 92.41 | 90.35 | 92.33 | 196,471 | +1.83(+2.02%) |
Jul 03, 2018 | 90.50 | 90.50 | 90.50 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 89.57 | 90.52 | 88.84 | 90.49 | 252,740 | +0.38(+0.42%) |
Jun 29, 2018 | 91.85 | 92.11 | 90.01 | 90.11 | 372,482 | -1.75(-1.91%) |
Jun 28, 2018 | 91.04 | 92.01 | 90.20 | 91.86 | 525,362 | +0.37(+0.41%) |
Jun 27, 2018 | 92.58 | 92.76 | 91.44 | 91.49 | 230,908 | -1.02(-1.10%) |
Jun 26, 2018 | 92.65 | 92.81 | 91.59 | 92.51 | 221,277 | -0.09(-0.09%) |
Jun 25, 2018 | 94.95 | 94.95 | 91.47 | 92.60 | 289,889 | -2.82(-2.96%) |
Jun 22, 2018 | 98.34 | 98.95 | 95.03 | 95.42 | 515,727 | -1.52(-1.56%) |
Jun 21, 2018 | 100.01 | 100.04 | 96.68 | 96.93 | 300,879 | -2.83(-2.84%) |
Jun 20, 2018 | 100.04 | 100.66 | 98.95 | 99.76 | 236,010 | +0.26(+0.26%) |
Jun 19, 2018 | 98.19 | 100.24 | 98.10 | 99.50 | 276,351 | +0.88(+0.89%) |
Jun 18, 2018 | 97.19 | 98.64 | 96.69 | 98.63 | 193,700 | +1.14(+1.17%) |
Jun 15, 2018 | 97.62 | 96.64 | 97.48 | 338,717 | +0.85(+0.88%) | |
Jun 14, 2018 | 96.20 | 96.84 | 95.74 | 96.64 | 202,741 | +0.59(+0.62%) |
Jun 13, 2018 | 96.75 | 97.34 | 95.76 | 96.05 | 287,635 | -0.77(-0.80%) |
Jun 12, 2018 | 97.74 | 97.74 | 96.12 | 96.82 | 171,441 | -0.37(-0.38%) |
Jun 11, 2018 | 96.35 | 97.68 | 96.35 | 97.19 | 189,030 | +0.85(+0.88%) |
Jun 08, 2018 | 94.97 | 96.63 | 94.81 | 96.34 | 187,583 | +1.09(+1.14%) |
Jun 07, 2018 | 95.72 | 97.27 | 95.19 | 95.25 | 182,515 | -0.11(-0.12%) |
Jun 06, 2018 | 95.75 | 95.37 | 194,257 | +0.05(+0.05%) | ||
Jun 05, 2018 | 93.48 | 95.61 | 93.21 | 95.32 | 225,226 | +1.52(+1.62%) |
Jun 04, 2018 | 93.25 | 94.09 | 93.16 | 93.81 | 217,918 | +0.74(+0.80%) |
Jun 01, 2018 | 93.58 | 95.01 | 93.01 | 93.06 | 264,273 | -0.08(-0.08%) |
May 31, 2018 | 93.34 | 93.46 | 91.95 | 93.14 | 283,607 | -0.30(-0.33%) |
May 30, 2018 | 92.62 | 94.30 | 92.31 | 93.44 | 271,353 | +0.99(+1.07%) |
May 29, 2018 | 92.25 | 92.88 | 91.78 | 92.45 | 372,335 | -0.54(-0.58%) |
May 25, 2018 | 93.00 | 93.00 | 93.00 | 0 | -0.22(-0.24%) | |
May 24, 2018 | 92.08 | 93.55 | 92.01 | 93.22 | 265,586 | +0.71(+0.76%) |
May 23, 2018 | 92.43 | 93.16 | 92.06 | 92.51 | 338,047 | +0.08(+0.08%) |
May 22, 2018 | 93.85 | 94.23 | 91.70 | 92.43 | 490,948 | -1.17(-1.25%) |
May 21, 2018 | 92.91 | 94.14 | 92.62 | 93.61 | 141,216 | +1.22(+1.32%) |
May 18, 2018 | 93.63 | 93.63 | 91.68 | 92.39 | 162,444 | -1.06(-1.13%) |
May 17, 2018 | 93.21 | 95.35 | 92.53 | 93.44 | 353,110 | +0.10(+0.11%) |
May 16, 2018 | 92.04 | 94.20 | 92.04 | 93.34 | 211,133 | +1.46(+1.59%) |
May 15, 2018 | 91.52 | 92.46 | 91.17 | 91.88 | 190,960 | -0.20(-0.22%) |
May 14, 2018 | 91.67 | 92.51 | 91.53 | 92.08 | 151,753 | +0.40(+0.44%) |
May 11, 2018 | 91.77 | 92.16 | 91.10 | 91.68 | 195,498 | +0.18(+0.20%) |
May 10, 2018 | 91.84 | 91.84 | 90.41 | 91.50 | 169,292 | +0.09(+0.09%) |
May 09, 2018 | 91.73 | 91.73 | 89.77 | 91.42 | 200,422 | +0.13(+0.15%) |
May 08, 2018 | 91.45 | 93.00 | 91.14 | 91.28 | 195,017 | -0.13(-0.15%) |
May 07, 2018 | 91.00 | 91.73 | 90.26 | 91.42 | 201,502 | +0.47(+0.51%) |
May 04, 2018 | 90.20 | 92.34 | 89.91 | 90.95 | 275,797 | +0.66(+0.73%) |
May 03, 2018 | 91.60 | 91.88 | 90.03 | 90.29 | 306,907 | -1.46(-1.59%) |
May 02, 2018 | 92.99 | 92.99 | 90.88 | 91.76 | 623,945 | -1.55(-1.66%) |