Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.93 | 109.77 | 106.08 | 106.76 | 959,576 | +2.94(+2.83%) |
Apr 29, 2019 | 111.47 | 112.52 | 99.46 | 103.82 | 1,121,207 | -5.51(-5.04%) |
Apr 26, 2019 | 108.64 | 109.54 | 107.88 | 109.33 | 341,683 | +0.70(+0.64%) |
Apr 25, 2019 | 109.35 | 109.73 | 107.17 | 108.63 | 347,197 | -1.52(-1.38%) |
Apr 24, 2019 | 110.15 | 110.96 | 109.70 | 110.15 | 272,803 | -0.08(-0.07%) |
Apr 23, 2019 | 109.14 | 111.05 | 108.79 | 110.23 | 423,262 | +1.18(+1.08%) |
Apr 22, 2019 | 107.80 | 109.57 | 107.47 | 109.05 | 348,018 | +0.96(+0.88%) |
Apr 18, 2019 | 111.12 | 111.63 | 107.86 | 108.10 | 692,103 | -3.40(-3.05%) |
Apr 17, 2019 | 115.57 | 115.57 | 110.46 | 111.50 | 273,770 | -3.34(-2.91%) |
Apr 16, 2019 | 116.08 | 116.08 | 114.30 | 114.84 | 270,042 | -0.22(-0.19%) |
Apr 15, 2019 | 115.75 | 115.97 | 114.33 | 115.06 | 226,017 | -0.47(-0.41%) |
Apr 12, 2019 | 116.45 | 116.45 | 114.45 | 115.54 | 302,711 | -0.21(-0.18%) |
Apr 11, 2019 | 114.88 | 116.03 | 114.25 | 115.74 | 253,638 | +1.38(+1.21%) |
Apr 10, 2019 | 113.40 | 114.96 | 112.91 | 114.36 | 212,819 | +1.27(+1.12%) |
Apr 09, 2019 | 113.52 | 114.54 | 112.12 | 113.09 | 293,880 | -1.06(-0.93%) |
Apr 08, 2019 | 114.12 | 114.21 | 112.50 | 114.15 | 214,618 | -0.51(-0.44%) |
Apr 05, 2019 | 115.49 | 116.48 | 114.16 | 114.66 | 335,524 | -0.28(-0.24%) |
Apr 04, 2019 | 115.93 | 116.08 | 113.10 | 114.94 | 548,321 | -0.76(-0.66%) |
Apr 03, 2019 | 113.80 | 115.88 | 113.50 | 115.70 | 469,855 | +2.94(+2.61%) |
Apr 02, 2019 | 112.69 | 113.08 | 111.22 | 112.76 | 366,167 | +0.31(+0.28%) |
Apr 01, 2019 | 111.39 | 112.59 | 110.87 | 112.45 | 304,732 | +2.03(+1.84%) |
Mar 29, 2019 | 109.90 | 110.92 | 108.76 | 110.42 | 450,762 | +1.55(+1.42%) |
Mar 28, 2019 | 109.20 | 110.03 | 107.88 | 108.88 | 478,417 | +0.20(+0.19%) |
Mar 27, 2019 | 109.19 | 110.21 | 107.51 | 108.67 | 291,653 | -0.82(-0.75%) |
Mar 26, 2019 | 108.45 | 110.30 | 107.82 | 109.49 | 226,042 | +2.05(+1.90%) |
Mar 25, 2019 | 107.65 | 108.79 | 105.71 | 107.45 | 524,544 | -0.15(-0.14%) |
Mar 22, 2019 | 112.89 | 113.01 | 107.49 | 107.60 | 323,989 | -5.78(-5.10%) |
Mar 21, 2019 | 110.12 | 113.98 | 110.12 | 113.38 | 318,455 | +2.87(+2.59%) |
Mar 20, 2019 | 111.29 | 111.79 | 109.25 | 110.51 | 263,377 | -0.76(-0.68%) |
Mar 19, 2019 | 111.62 | 112.67 | 110.30 | 111.27 | 408,271 | +0.13(+0.12%) |
Mar 18, 2019 | 109.87 | 111.40 | 109.75 | 111.13 | 354,331 | +1.20(+1.09%) |
Mar 15, 2019 | 111.41 | 112.33 | 109.74 | 109.94 | 632,188 | -1.28(-1.16%) |
Mar 14, 2019 | 110.50 | 111.43 | 109.26 | 111.22 | 312,035 | +0.92(+0.83%) |
Mar 13, 2019 | 110.90 | 111.80 | 110.14 | 110.30 | 332,133 | +0.06(+0.06%) |
Mar 12, 2019 | 110.08 | 111.14 | 109.02 | 110.24 | 253,543 | +0.12(+0.11%) |
Mar 11, 2019 | 108.45 | 110.18 | 108.17 | 110.12 | 260,623 | +1.82(+1.68%) |
Mar 08, 2019 | 108.41 | 108.61 | 106.38 | 108.30 | 298,619 | -0.86(-0.79%) |
Mar 07, 2019 | 108.79 | 109.34 | 107.87 | 109.16 | 218,665 | +0.37(+0.34%) |
Mar 06, 2019 | 111.11 | 111.24 | 108.52 | 108.79 | 252,667 | -2.20(-1.98%) |
Mar 05, 2019 | 111.52 | 111.96 | 110.58 | 110.99 | 249,414 | -0.50(-0.45%) |
Mar 04, 2019 | 114.06 | 114.48 | 110.88 | 111.49 | 350,389 | -2.34(-2.06%) |
Mar 01, 2019 | 113.56 | 114.69 | 112.72 | 113.83 | 342,177 | +1.35(+1.20%) |
Feb 28, 2019 | 112.58 | 113.87 | 112.27 | 112.48 | 342,977 | +0.20(+0.17%) |
Feb 27, 2019 | 112.02 | 112.63 | 111.44 | 112.28 | 299,334 | -0.05(-0.05%) |
Feb 26, 2019 | 113.99 | 114.15 | 111.84 | 112.33 | 410,929 | -1.72(-1.51%) |
Feb 25, 2019 | 116.57 | 116.61 | 113.45 | 114.05 | 726,066 | -2.10(-1.81%) |
Feb 22, 2019 | 115.29 | 116.69 | 115.09 | 116.16 | 392,807 | +1.10(+0.95%) |
Feb 21, 2019 | 113.92 | 115.48 | 113.27 | 115.06 | 416,846 | +1.02(+0.89%) |
Feb 20, 2019 | 115.43 | 115.43 | 112.48 | 114.05 | 545,513 | -1.52(-1.32%) |
Feb 19, 2019 | 115.50 | 116.87 | 114.86 | 115.57 | 642,222 | +0.01(+0.01%) |
Feb 15, 2019 | 112.34 | 115.68 | 112.02 | 115.56 | 761,030 | +4.12(+3.70%) |
Feb 14, 2019 | 108.45 | 112.66 | 108.44 | 111.44 | 675,012 | +2.53(+2.32%) |
Feb 13, 2019 | 110.72 | 111.26 | 108.47 | 108.91 | 679,339 | -1.83(-1.66%) |
Feb 12, 2019 | 117.67 | 118.03 | 109.17 | 110.74 | 1,093,921 | -6.81(-5.80%) |
Feb 11, 2019 | 109.16 | 117.58 | 108.62 | 117.55 | 1,233,845 | +18.77(+19.00%) |
Feb 08, 2019 | 96.24 | 99.11 | 96.21 | 98.79 | 352,056 | +1.75(+1.81%) |
Feb 07, 2019 | 96.71 | 98.19 | 96.26 | 97.03 | 312,326 | -0.68(-0.69%) |
Feb 06, 2019 | 97.16 | 98.01 | 95.86 | 97.71 | 269,554 | +0.15(+0.16%) |
Feb 05, 2019 | 96.03 | 97.57 | 95.90 | 97.56 | 322,012 | +1.74(+1.81%) |
Feb 04, 2019 | 95.84 | 95.86 | 94.73 | 95.82 | 242,666 | +0.50(+0.52%) |
Feb 01, 2019 | 94.86 | 95.60 | 94.17 | 95.32 | 285,709 | +0.29(+0.31%) |
Jan 31, 2019 | 94.33 | 95.42 | 93.81 | 95.03 | 278,378 | +1.13(+1.20%) |
Jan 30, 2019 | 93.20 | 94.31 | 92.29 | 93.90 | 266,367 | +1.61(+1.75%) |
Jan 29, 2019 | 92.75 | 92.80 | 92.05 | 92.28 | 326,847 | -0.12(-0.13%) |
Jan 28, 2019 | 92.85 | 93.09 | 91.86 | 92.41 | 200,059 | -1.31(-1.40%) |
Jan 25, 2019 | 92.06 | 94.09 | 91.53 | 93.72 | 292,669 | +2.66(+2.93%) |
Jan 24, 2019 | 91.33 | 91.70 | 89.92 | 91.05 | 280,702 | -0.46(-0.51%) |
Jan 23, 2019 | 89.82 | 91.53 | 89.56 | 91.52 | 525,547 | +2.24(+2.50%) |
Jan 22, 2019 | 89.52 | 91.05 | 88.76 | 89.28 | 317,655 | -0.41(-0.46%) |
Jan 18, 2019 | 88.68 | 90.25 | 87.99 | 89.69 | 444,224 | +1.62(+1.84%) |
Jan 17, 2019 | 85.42 | 88.69 | 85.42 | 88.07 | 386,874 | +2.34(+2.73%) |
Jan 16, 2019 | 85.91 | 86.50 | 85.12 | 85.73 | 301,703 | +0.69(+0.82%) |
Jan 15, 2019 | 84.39 | 86.03 | 84.39 | 85.03 | 207,294 | +0.81(+0.96%) |
Jan 14, 2019 | 84.22 | 85.06 | 83.71 | 84.22 | 226,607 | -0.59(-0.69%) |
Jan 11, 2019 | 84.45 | 85.12 | 84.09 | 84.81 | 206,114 | +0.20(+0.23%) |
Jan 10, 2019 | 83.06 | 84.65 | 82.71 | 84.61 | 248,874 | +1.02(+1.23%) |
Jan 09, 2019 | 83.28 | 84.11 | 82.30 | 83.59 | 401,137 | +0.97(+1.18%) |
Jan 08, 2019 | 81.40 | 82.69 | 80.12 | 82.62 | 256,108 | +2.11(+2.62%) |
Jan 07, 2019 | 82.43 | 82.43 | 80.12 | 80.51 | 393,968 | -1.94(-2.36%) |
Jan 04, 2019 | 80.23 | 83.23 | 79.00 | 82.45 | 343,749 | +3.42(+4.33%) |
Jan 03, 2019 | 81.25 | 81.72 | 78.63 | 79.03 | 250,049 | -2.90(-3.54%) |
Jan 02, 2019 | 82.27 | 82.71 | 80.26 | 81.93 | 442,119 | -1.23(-1.48%) |
Dec 31, 2018 | 82.00 | 84.03 | 81.59 | 83.16 | 363,395 | +1.56(+1.91%) |
Dec 28, 2018 | 82.48 | 83.09 | 81.17 | 81.60 | 238,446 | -0.50(-0.61%) |
Dec 27, 2018 | 80.04 | 82.16 | 79.00 | 82.10 | 308,225 | +0.51(+0.62%) |
Dec 26, 2018 | 78.13 | 81.67 | 77.72 | 81.59 | 279,326 | +3.68(+4.72%) |
Dec 24, 2018 | 78.08 | 79.01 | 77.17 | 77.92 | 181,529 | -0.72(-0.92%) |
Dec 21, 2018 | 80.12 | 80.51 | 78.27 | 78.64 | 845,003 | -1.51(-1.88%) |
Dec 20, 2018 | 81.25 | 81.79 | 79.16 | 80.14 | 437,151 | -1.65(-2.01%) |
Dec 19, 2018 | 82.70 | 84.43 | 81.26 | 81.79 | 514,253 | -0.71(-0.86%) |
Dec 18, 2018 | 83.34 | 84.28 | 82.20 | 82.50 | 333,631 | +0.03(+0.03%) |
Dec 17, 2018 | 83.82 | 84.31 | 80.92 | 82.48 | 474,478 | -1.56(-1.86%) |
Dec 14, 2018 | 85.61 | 86.56 | 83.51 | 84.03 | 376,754 | -2.37(-2.74%) |
Dec 13, 2018 | 86.81 | 87.10 | 85.35 | 86.40 | 337,112 | +0.08(+0.09%) |
Dec 12, 2018 | 87.03 | 87.90 | 86.24 | 86.32 | 299,167 | +0.71(+0.83%) |
Dec 11, 2018 | 86.25 | 86.88 | 84.61 | 85.61 | 334,339 | +0.62(+0.73%) |
Dec 10, 2018 | 83.94 | 85.66 | 83.45 | 84.99 | 369,120 | +1.22(+1.45%) |
Dec 07, 2018 | 86.19 | 86.76 | 83.07 | 83.77 | 375,850 | -2.29(-2.66%) |
Dec 06, 2018 | 85.86 | 86.77 | 83.36 | 86.06 | 529,776 | -1.10(-1.26%) |
Dec 04, 2018 | 91.11 | 91.83 | 86.89 | 87.17 | 461,123 | -4.47(-4.88%) |
Dec 03, 2018 | 89.82 | 91.90 | 89.34 | 91.64 | 465,269 | +2.71(+3.05%) |
Nov 30, 2018 | 87.40 | 89.47 | 87.25 | 88.93 | 377,200 | +1.53(+1.75%) |
Nov 29, 2018 | 87.86 | 88.55 | 87.26 | 87.40 | 312,479 | -0.77(-0.88%) |
Nov 28, 2018 | 86.81 | 88.45 | 86.22 | 88.17 | 461,890 | +1.95(+2.26%) |
Nov 27, 2018 | 87.07 | 87.07 | 85.01 | 86.22 | 452,917 | -1.11(-1.27%) |
Nov 26, 2018 | 87.39 | 87.66 | 86.03 | 87.34 | 401,712 | +1.16(+1.34%) |
Nov 23, 2018 | 86.66 | 87.63 | 85.82 | 86.18 | 147,932 | -1.08(-1.24%) |
Nov 21, 2018 | 87.26 | 87.26 | 87.26 | 0 | +1.48(+1.72%) | |
Nov 20, 2018 | 87.39 | 89.02 | 85.18 | 85.79 | 685,225 | -2.96(-3.34%) |
Nov 19, 2018 | 89.34 | 89.68 | 85.05 | 88.75 | 1,112,429 | -1.00(-1.11%) |
Nov 16, 2018 | 93.91 | 94.66 | 89.49 | 89.75 | 8,697,444 | -5.39(-5.66%) |
Nov 15, 2018 | 93.05 | 95.31 | 92.55 | 95.13 | 771,452 | +1.92(+2.06%) |
Nov 14, 2018 | 99.06 | 99.79 | 90.28 | 93.21 | 1,089,065 | -7.96(-7.86%) |
Nov 13, 2018 | 101.94 | 102.73 | 99.98 | 101.17 | 346,518 | -0.35(-0.35%) |
Nov 12, 2018 | 102.73 | 103.31 | 100.30 | 101.52 | 349,278 | -1.14(-1.11%) |
Nov 09, 2018 | 104.81 | 104.81 | 101.11 | 102.66 | 315,327 | -2.84(-2.70%) |
Nov 08, 2018 | 103.42 | 105.77 | 102.55 | 105.50 | 467,552 | +2.00(+1.93%) |
Nov 07, 2018 | 101.02 | 104.87 | 100.60 | 103.50 | 413,951 | +2.73(+2.71%) |
Nov 06, 2018 | 98.42 | 100.94 | 98.29 | 100.78 | 499,206 | +2.28(+2.31%) |
Nov 05, 2018 | 98.39 | 98.85 | 95.52 | 98.50 | 338,455 | -0.34(-0.34%) |
Nov 02, 2018 | 100.31 | 102.43 | 98.26 | 98.84 | 323,090 | -0.06(-0.06%) |
Nov 01, 2018 | 98.18 | 103.99 | 95.06 | 98.90 | 593,834 | +1.25(+1.28%) |
Oct 31, 2018 | 97.73 | 100.67 | 97.44 | 97.65 | 352,741 | +1.29(+1.34%) |
Oct 30, 2018 | 94.37 | 96.96 | 92.89 | 96.36 | 463,566 | +1.72(+1.82%) |
Oct 29, 2018 | 96.46 | 97.62 | 93.64 | 94.63 | 395,164 | -0.85(-0.89%) |
Oct 26, 2018 | 93.65 | 96.25 | 91.75 | 95.49 | 342,551 | -0.30(-0.32%) |
Oct 25, 2018 | 94.26 | 97.31 | 94.00 | 95.79 | 523,522 | +2.24(+2.39%) |
Oct 24, 2018 | 97.29 | 98.19 | 93.33 | 93.55 | 397,361 | -4.00(-4.10%) |
Oct 23, 2018 | 96.95 | 98.30 | 94.16 | 97.55 | 280,291 | -1.18(-1.20%) |
Oct 22, 2018 | 95.97 | 99.34 | 95.72 | 98.73 | 232,782 | +3.08(+3.22%) |
Oct 19, 2018 | 97.09 | 97.76 | 95.34 | 95.65 | 237,030 | -1.88(-1.92%) |
Oct 18, 2018 | 99.02 | 99.49 | 96.92 | 97.52 | 319,978 | -1.26(-1.28%) |
Oct 17, 2018 | 98.93 | 98.93 | 97.08 | 98.79 | 323,439 | +0.14(+0.14%) |
Oct 16, 2018 | 96.23 | 98.89 | 95.14 | 98.64 | 438,164 | +3.53(+3.71%) |
Oct 15, 2018 | 96.00 | 96.00 | 94.27 | 95.11 | 452,144 | -0.82(-0.85%) |
Oct 12, 2018 | 97.28 | 98.66 | 94.25 | 95.93 | 433,674 | +0.76(+0.79%) |
Oct 11, 2018 | 95.44 | 97.99 | 94.95 | 95.18 | 438,626 | -0.87(-0.91%) |
Oct 10, 2018 | 101.10 | 101.39 | 95.72 | 96.05 | 551,442 | -5.05(-4.99%) |
Oct 09, 2018 | 99.59 | 101.52 | 99.30 | 101.10 | 343,447 | +0.93(+0.93%) |
Oct 08, 2018 | 102.06 | 103.39 | 98.32 | 100.16 | 369,261 | -2.53(-2.47%) |
Oct 05, 2018 | 102.14 | 104.41 | 101.60 | 102.70 | 357,288 | +0.88(+0.87%) |
Oct 04, 2018 | 103.72 | 104.04 | 101.18 | 101.82 | 435,718 | -2.54(-2.44%) |
Oct 03, 2018 | 103.11 | 105.46 | 102.46 | 104.36 | 260,854 | +1.64(+1.60%) |
Oct 02, 2018 | 104.47 | 105.17 | 101.87 | 102.71 | 578,423 | -1.75(-1.68%) |
Oct 01, 2018 | 105.55 | 105.98 | 104.31 | 104.47 | 233,879 | -0.38(-0.37%) |
Sep 28, 2018 | 102.31 | 105.38 | 101.83 | 104.85 | 779,375 | +2.18(+2.12%) |
Sep 27, 2018 | 104.00 | 104.31 | 102.62 | 102.67 | 197,691 | -1.11(-1.07%) |
Sep 26, 2018 | 104.67 | 105.60 | 103.69 | 103.78 | 378,821 | -0.98(-0.93%) |
Sep 25, 2018 | 104.85 | 105.03 | 103.62 | 104.76 | 620,503 | +0.80(+0.77%) |
Sep 24, 2018 | 101.91 | 104.85 | 99.03 | 103.96 | 475,468 | +1.73(+1.70%) |
Sep 21, 2018 | 103.11 | 103.83 | 102.14 | 102.22 | 636,280 | -0.89(-0.86%) |
Sep 20, 2018 | 103.74 | 104.49 | 102.58 | 103.11 | 203,961 | -0.27(-0.26%) |
Sep 19, 2018 | 105.51 | 106.31 | 102.71 | 103.38 | 399,799 | -2.36(-2.23%) |
Sep 18, 2018 | 105.65 | 107.65 | 105.65 | 105.74 | 368,200 | +0.44(+0.42%) |
Sep 17, 2018 | 106.14 | 106.72 | 104.67 | 105.29 | 304,389 | -0.93(-0.88%) |
Sep 14, 2018 | 104.62 | 106.40 | 104.54 | 106.23 | 267,404 | +1.60(+1.53%) |
Sep 13, 2018 | 104.80 | 106.62 | 103.87 | 104.62 | 252,772 | +0.04(+0.04%) |
Sep 12, 2018 | 106.71 | 107.39 | 103.83 | 104.58 | 326,697 | -1.91(-1.79%) |
Sep 11, 2018 | 105.29 | 107.51 | 105.29 | 106.49 | 311,912 | +0.84(+0.80%) |
Sep 10, 2018 | 106.40 | 106.89 | 105.56 | 105.65 | 239,695 | +0.09(+0.08%) |
Sep 07, 2018 | 104.18 | 106.44 | 103.83 | 105.56 | 299,185 | +1.20(+1.15%) |
Sep 06, 2018 | 104.71 | 105.14 | 103.78 | 104.36 | 393,928 | +0.04(+0.04%) |
Sep 05, 2018 | 106.93 | 107.24 | 102.54 | 104.31 | 287,797 | -2.88(-2.69%) |
Sep 04, 2018 | 106.27 | 107.49 | 105.47 | 107.20 | 250,016 | +0.84(+0.79%) |
Aug 31, 2018 | 106.36 | 106.36 | 106.36 | 0 | +1.02(+0.97%) | |
Aug 30, 2018 | 103.83 | 106.62 | 103.61 | 105.33 | 278,564 | +1.51(+1.45%) |
Aug 29, 2018 | 103.21 | 104.49 | 102.72 | 103.83 | 246,257 | +0.84(+0.82%) |
Aug 28, 2018 | 104.00 | 104.31 | 102.01 | 102.98 | 233,146 | -0.58(-0.56%) |
Aug 27, 2018 | 102.67 | 104.89 | 102.19 | 103.56 | 447,016 | +1.20(+1.17%) |
Aug 24, 2018 | 103.21 | 103.34 | 101.43 | 102.36 | 321,498 | -0.22(-0.22%) |
Aug 23, 2018 | 101.39 | 103.16 | 100.72 | 102.58 | 409,528 | +1.42(+1.40%) |
Aug 22, 2018 | 101.56 | 102.05 | 100.54 | 101.17 | 271,654 | -0.58(-0.57%) |
Aug 21, 2018 | 100.14 | 102.19 | 100.14 | 101.74 | 353,894 | +1.82(+1.82%) |
Aug 20, 2018 | 100.01 | 100.94 | 98.77 | 99.92 | 244,021 | +0.04(+0.04%) |
Aug 17, 2018 | 99.57 | 100.01 | 97.90 | 99.88 | 248,138 | +0.40(+0.40%) |
Aug 16, 2018 | 99.12 | 100.41 | 98.01 | 99.48 | 457,274 | +1.20(+1.22%) |
Aug 15, 2018 | 99.03 | 99.30 | 97.30 | 98.28 | 222,199 | -1.02(-1.03%) |
Aug 14, 2018 | 98.06 | 100.45 | 97.77 | 99.30 | 220,101 | +1.82(+1.87%) |
Aug 13, 2018 | 98.19 | 100.23 | 97.48 | 97.48 | 197,500 | -0.89(-0.90%) |
Aug 10, 2018 | 96.55 | 99.39 | 96.51 | 98.37 | 264,139 | +1.06(+1.09%) |
Aug 09, 2018 | 95.00 | 98.77 | 94.55 | 97.30 | 373,980 | +2.62(+2.76%) |
Aug 08, 2018 | 94.07 | 94.97 | 91.98 | 94.69 | 327,051 | +0.67(+0.71%) |
Aug 07, 2018 | 94.82 | 95.84 | 93.98 | 94.02 | 388,024 | -0.44(-0.47%) |
Aug 06, 2018 | 92.16 | 94.64 | 91.89 | 94.46 | 275,231 | +2.40(+2.60%) |
Aug 03, 2018 | 90.29 | 92.33 | 88.64 | 92.07 | 373,897 | +1.73(+1.92%) |
Aug 02, 2018 | 92.47 | 92.78 | 89.01 | 90.34 | 565,641 | -3.06(-3.28%) |
Aug 01, 2018 | 86.92 | 94.38 | 85.41 | 93.40 | 871,817 | +9.01(+10.67%) |
Jul 31, 2018 | 84.79 | 86.66 | 83.51 | 84.39 | 523,527 | -0.36(-0.42%) |
Jul 30, 2018 | 88.87 | 89.89 | 84.44 | 84.75 | 454,185 | -4.35(-4.88%) |
Jul 27, 2018 | 90.96 | 92.33 | 87.94 | 89.10 | 326,005 | -1.64(-1.81%) |
Jul 26, 2018 | 88.70 | 91.14 | 88.08 | 90.74 | 245,070 | +2.26(+2.56%) |
Jul 25, 2018 | 87.01 | 88.90 | 87.01 | 88.47 | 218,404 | +1.60(+1.84%) |
Jul 24, 2018 | 88.34 | 88.65 | 85.81 | 86.88 | 349,592 | -0.75(-0.86%) |
Jul 23, 2018 | 86.83 | 88.16 | 86.48 | 87.63 | 191,388 | +0.89(+1.02%) |
Jul 20, 2018 | 87.10 | 87.19 | 86.30 | 86.74 | 219,809 | -0.31(-0.36%) |
Jul 19, 2018 | 87.81 | 87.81 | 86.70 | 87.05 | 214,514 | -0.80(-0.91%) |
Jul 18, 2018 | 87.94 | 88.34 | 87.14 | 87.85 | 285,543 | +0.09(+0.10%) |
Jul 17, 2018 | 84.66 | 88.03 | 84.66 | 87.76 | 371,665 | +2.80(+3.29%) |
Jul 16, 2018 | 85.86 | 86.26 | 84.75 | 84.97 | 387,817 | -0.93(-1.08%) |
Jul 13, 2018 | 84.22 | 86.08 | 84.22 | 85.90 | 245,644 | +1.51(+1.79%) |
Jul 12, 2018 | 82.88 | 85.06 | 82.48 | 84.39 | 270,738 | +1.77(+2.15%) |
Jul 11, 2018 | 82.80 | 83.95 | 82.13 | 82.62 | 450,169 | -0.84(-1.01%) |
Jul 10, 2018 | 84.44 | 84.55 | 83.15 | 83.46 | 247,852 | -0.93(-1.10%) |
Jul 09, 2018 | 85.55 | 85.55 | 84.22 | 84.39 | 372,765 | -1.06(-1.25%) |
Jul 06, 2018 | 86.08 | 86.26 | 85.41 | 85.46 | 246,615 | -0.62(-0.72%) |
Jul 05, 2018 | 86.21 | 86.88 | 85.15 | 86.08 | 271,611 | +0.67(+0.78%) |
Jul 03, 2018 | 85.41 | 85.41 | 85.41 | 0 | -1.02(-1.18%) | |
Jul 02, 2018 | 84.08 | 86.48 | 84.04 | 86.43 | 383,602 | +1.91(+2.26%) |
Jun 29, 2018 | 83.59 | 85.50 | 83.37 | 84.53 | 329,046 | +1.29(+1.55%) |
Jun 28, 2018 | 82.35 | 83.55 | 82.09 | 83.24 | 226,982 | +0.75(+0.91%) |
Jun 27, 2018 | 84.22 | 84.92 | 82.44 | 82.48 | 187,659 | -1.33(-1.59%) |
Jun 26, 2018 | 82.80 | 84.72 | 82.80 | 83.82 | 292,807 | +1.11(+1.34%) |
Jun 25, 2018 | 83.86 | 84.26 | 82.22 | 82.71 | 430,044 | -1.82(-2.15%) |
Jun 22, 2018 | 85.99 | 86.01 | 83.59 | 84.53 | 681,042 | -0.93(-1.09%) |
Jun 21, 2018 | 87.54 | 87.54 | 85.10 | 85.46 | 415,139 | -1.91(-2.18%) |
Jun 20, 2018 | 86.97 | 87.63 | 86.34 | 87.37 | 680,084 | +1.15(+1.34%) |
Jun 19, 2018 | 88.83 | 89.27 | 85.19 | 86.21 | 402,499 | -3.64(-4.05%) |
Jun 18, 2018 | 87.99 | 90.43 | 87.65 | 89.85 | 221,627 | +1.24(+1.40%) |
Jun 15, 2018 | 88.70 | 88.61 | 88.61 | 429,533 | +0.00(+0.00%) | |
Jun 14, 2018 | 86.30 | 88.74 | 86.30 | 88.61 | 274,814 | +2.44(+2.83%) |
Jun 13, 2018 | 86.61 | 87.45 | 85.32 | 86.17 | 455,572 | -0.27(-0.31%) |
Jun 12, 2018 | 85.55 | 86.61 | 85.01 | 86.43 | 203,750 | +0.93(+1.09%) |
Jun 11, 2018 | 86.57 | 87.28 | 85.15 | 85.50 | 222,941 | -0.93(-1.08%) |
Jun 08, 2018 | 85.19 | 87.01 | 85.19 | 86.43 | 267,704 | +1.20(+1.41%) |
Jun 07, 2018 | 86.92 | 87.05 | 84.44 | 85.24 | 312,077 | -1.73(-1.99%) |
Jun 06, 2018 | 87.05 | 85.32 | 86.96 | 292,436 | +1.24(+1.45%) | |
Jun 05, 2018 | 85.15 | 86.43 | 84.48 | 85.72 | 301,302 | +0.58(+0.68%) |
Jun 04, 2018 | 82.84 | 85.28 | 82.84 | 85.15 | 382,366 | +2.66(+3.22%) |
Jun 01, 2018 | 82.18 | 82.67 | 80.59 | 82.49 | 290,781 | +1.02(+1.25%) |
May 31, 2018 | 81.16 | 82.84 | 80.67 | 81.47 | 310,433 | +0.27(+0.33%) |
May 30, 2018 | 81.25 | 82.53 | 80.94 | 81.21 | 250,838 | +0.66(+0.82%) |
May 29, 2018 | 79.70 | 80.72 | 79.48 | 80.54 | 344,153 | +0.49(+0.61%) |
May 25, 2018 | 80.06 | 80.06 | 80.06 | 0 | -0.04(-0.06%) | |
May 24, 2018 | 79.57 | 80.50 | 79.57 | 80.10 | 409,940 | +0.80(+1.01%) |
May 23, 2018 | 77.27 | 79.57 | 76.73 | 79.30 | 737,726 | +1.37(+1.76%) |
May 22, 2018 | 81.25 | 81.54 | 77.27 | 77.93 | 697,366 | -3.14(-3.88%) |
May 21, 2018 | 80.85 | 81.74 | 80.50 | 81.07 | 198,223 | +0.97(+1.22%) |
May 18, 2018 | 80.14 | 80.81 | 79.70 | 80.10 | 302,879 | +0.71(+0.89%) |
May 17, 2018 | 79.26 | 80.10 | 78.71 | 79.39 | 193,400 | +0.22(+0.28%) |
May 16, 2018 | 77.44 | 79.61 | 77.35 | 79.17 | 220,887 | +1.77(+2.29%) |
May 15, 2018 | 76.20 | 77.89 | 76.20 | 77.40 | 199,635 | +0.44(+0.58%) |
May 14, 2018 | 79.08 | 79.47 | 76.60 | 76.96 | 381,220 | -1.46(-1.86%) |
May 11, 2018 | 77.09 | 78.59 | 76.96 | 78.42 | 404,890 | +1.51(+1.96%) |
May 10, 2018 | 76.20 | 77.27 | 75.23 | 76.91 | 365,316 | +0.80(+1.05%) |
May 09, 2018 | 74.21 | 76.82 | 73.77 | 76.11 | 433,917 | +1.90(+2.57%) |
May 08, 2018 | 75.27 | 75.58 | 73.70 | 74.21 | 425,146 | -1.42(-1.87%) |
May 07, 2018 | 73.94 | 76.78 | 73.90 | 75.63 | 399,520 | +2.26(+3.08%) |
May 04, 2018 | 73.68 | 74.21 | 71.16 | 73.37 | 446,044 | -0.66(-0.90%) |
May 03, 2018 | 72.57 | 74.83 | 72.08 | 74.03 | 321,194 | +1.46(+2.01%) |
May 02, 2018 | 72.97 | 73.15 | 71.73 | 72.57 | 787,384 | -0.40(-0.55%) |