Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.35 | 93.70 | 92.90 | 93.53 | 64,420 | +0.24(+0.26%) |
Apr 29, 2019 | 93.14 | 93.70 | 92.97 | 93.29 | 37,987 | +0.24(+0.26%) |
Apr 26, 2019 | 92.72 | 93.17 | 92.48 | 93.05 | 38,246 | +0.42(+0.46%) |
Apr 25, 2019 | 92.85 | 92.85 | 91.44 | 92.62 | 63,770 | -0.50(-0.54%) |
Apr 24, 2019 | 94.50 | 94.50 | 93.12 | 93.12 | 99,727 | -0.34(-0.36%) |
Apr 23, 2019 | 92.02 | 93.82 | 92.01 | 93.46 | 97,404 | +2.16(+2.37%) |
Apr 22, 2019 | 91.08 | 91.77 | 90.78 | 91.30 | 47,513 | +0.13(+0.14%) |
Apr 18, 2019 | 90.70 | 91.27 | 90.36 | 91.17 | 55,659 | +0.67(+0.74%) |
Apr 17, 2019 | 91.61 | 91.85 | 90.21 | 90.51 | 73,716 | -0.76(-0.84%) |
Apr 16, 2019 | 90.93 | 91.37 | 90.89 | 91.27 | 56,157 | +0.47(+0.52%) |
Apr 15, 2019 | 91.51 | 91.56 | 90.59 | 90.80 | 73,022 | -0.62(-0.68%) |
Apr 12, 2019 | 90.92 | 91.55 | 90.92 | 91.41 | 95,771 | +1.04(+1.15%) |
Apr 11, 2019 | 89.35 | 90.43 | 89.35 | 90.37 | 64,050 | +1.16(+1.30%) |
Apr 10, 2019 | 89.18 | 89.30 | 88.60 | 89.22 | 71,714 | +0.17(+0.20%) |
Apr 09, 2019 | 89.86 | 89.86 | 88.95 | 89.04 | 57,192 | -1.41(-1.56%) |
Apr 08, 2019 | 89.86 | 90.45 | 89.32 | 90.45 | 106,811 | -0.14(-0.16%) |
Apr 05, 2019 | 89.70 | 90.61 | 89.70 | 90.59 | 126,658 | +1.14(+1.27%) |
Apr 04, 2019 | 88.57 | 89.71 | 88.57 | 89.46 | 49,545 | +0.94(+1.06%) |
Apr 03, 2019 | 89.85 | 89.97 | 88.16 | 88.52 | 129,028 | -0.92(-1.02%) |
Apr 02, 2019 | 90.21 | 90.31 | 89.39 | 89.44 | 53,909 | -0.72(-0.80%) |
Apr 01, 2019 | 89.27 | 90.26 | 89.27 | 90.16 | 272,086 | +1.59(+1.80%) |
Mar 29, 2019 | 88.32 | 88.72 | 88.22 | 88.57 | 93,283 | +0.72(+0.82%) |
Mar 28, 2019 | 87.10 | 87.90 | 86.87 | 87.85 | 182,745 | +0.88(+1.01%) |
Mar 27, 2019 | 87.18 | 87.80 | 86.30 | 86.97 | 67,889 | -0.16(-0.19%) |
Mar 26, 2019 | 87.65 | 87.92 | 86.59 | 87.13 | 125,792 | +0.06(+0.07%) |
Mar 25, 2019 | 86.55 | 87.32 | 86.34 | 87.07 | 70,924 | +0.44(+0.51%) |
Mar 22, 2019 | 88.73 | 89.01 | 86.57 | 86.63 | 159,618 | -2.60(-2.91%) |
Mar 21, 2019 | 87.83 | 89.43 | 87.83 | 89.22 | 56,553 | +1.08(+1.23%) |
Mar 20, 2019 | 88.34 | 88.95 | 87.65 | 88.14 | 57,670 | -0.36(-0.40%) |
Mar 19, 2019 | 89.05 | 89.67 | 88.28 | 88.50 | 91,708 | -0.27(-0.30%) |
Mar 18, 2019 | 87.39 | 88.88 | 87.39 | 88.77 | 60,363 | +1.42(+1.62%) |
Mar 15, 2019 | 87.70 | 87.84 | 86.86 | 87.35 | 103,414 | -0.26(-0.30%) |
Mar 14, 2019 | 88.25 | 88.48 | 87.58 | 87.61 | 99,506 | -0.55(-0.62%) |
Mar 13, 2019 | 88.13 | 88.82 | 87.85 | 88.16 | 130,388 | +0.34(+0.38%) |
Mar 12, 2019 | 87.86 | 88.09 | 87.31 | 87.83 | 477,054 | -0.22(-0.25%) |
Mar 11, 2019 | 87.07 | 88.06 | 86.23 | 88.05 | 179,045 | +0.02(+0.02%) |
Mar 08, 2019 | 87.77 | 88.10 | 87.34 | 88.03 | 146,192 | -0.36(-0.40%) |
Mar 07, 2019 | 89.26 | 89.28 | 87.65 | 88.39 | 214,843 | -0.86(-0.96%) |
Mar 06, 2019 | 90.35 | 91.08 | 89.23 | 89.24 | 112,150 | -0.87(-0.96%) |
Mar 05, 2019 | 90.52 | 90.74 | 90.09 | 90.11 | 132,034 | -0.39(-0.43%) |
Mar 04, 2019 | 92.45 | 92.72 | 90.18 | 90.49 | 270,950 | -1.62(-1.76%) |
Mar 01, 2019 | 92.58 | 92.58 | 91.55 | 92.11 | 110,163 | -0.04(-0.04%) |
Feb 28, 2019 | 92.22 | 92.78 | 91.99 | 92.15 | 97,117 | +0.02(+0.02%) |
Feb 27, 2019 | 91.64 | 92.19 | 91.02 | 92.13 | 309,661 | +0.19(+0.21%) |
Feb 26, 2019 | 92.65 | 92.83 | 91.93 | 91.94 | 166,033 | -0.82(-0.88%) |
Feb 25, 2019 | 93.35 | 93.64 | 92.68 | 92.76 | 469,711 | -0.06(-0.06%) |
Feb 22, 2019 | 92.35 | 92.85 | 92.17 | 92.82 | 383,028 | +0.75(+0.82%) |
Feb 21, 2019 | 92.43 | 92.48 | 91.65 | 92.06 | 439,559 | -0.53(-0.57%) |
Feb 20, 2019 | 92.25 | 92.62 | 91.88 | 92.59 | 361,131 | +0.34(+0.37%) |
Feb 19, 2019 | 91.93 | 92.49 | 91.76 | 92.26 | 429,563 | +0.12(+0.13%) |
Feb 15, 2019 | 91.12 | 92.14 | 91.12 | 92.14 | 522,783 | +1.66(+1.83%) |
Feb 14, 2019 | 90.13 | 90.82 | 89.65 | 90.48 | 545,656 | +0.06(+0.06%) |
Feb 13, 2019 | 90.70 | 90.86 | 90.15 | 90.43 | 379,188 | +0.05(+0.05%) |
Feb 12, 2019 | 89.95 | 90.51 | 89.91 | 90.38 | 368,878 | +1.04(+1.16%) |
Feb 11, 2019 | 89.21 | 89.68 | 89.00 | 89.34 | 379,089 | +0.50(+0.56%) |
Feb 08, 2019 | 88.04 | 88.84 | 87.75 | 88.84 | 456,435 | +0.37(+0.41%) |
Feb 07, 2019 | 88.39 | 88.68 | 87.33 | 88.47 | 372,431 | -0.46(-0.52%) |
Feb 06, 2019 | 88.90 | 89.20 | 88.49 | 88.93 | 243,612 | +0.09(+0.10%) |
Feb 05, 2019 | 88.23 | 88.89 | 88.12 | 88.85 | 468,526 | +0.92(+1.05%) |
Feb 04, 2019 | 86.21 | 87.92 | 86.21 | 87.92 | 384,279 | +1.72(+2.00%) |
Feb 01, 2019 | 86.42 | 86.68 | 85.88 | 86.20 | 116,393 | -0.01(-0.01%) |
Jan 31, 2019 | 85.42 | 86.61 | 85.24 | 86.21 | 204,513 | +0.37(+0.43%) |
Jan 30, 2019 | 85.72 | 86.30 | 84.32 | 85.84 | 219,346 | +1.10(+1.30%) |
Jan 29, 2019 | 83.54 | 85.13 | 83.54 | 84.74 | 121,086 | +1.46(+1.76%) |
Jan 28, 2019 | 82.69 | 83.31 | 82.35 | 83.28 | 63,555 | -0.10(-0.12%) |
Jan 25, 2019 | 83.24 | 83.72 | 83.15 | 83.38 | 202,571 | +0.73(+0.89%) |
Jan 24, 2019 | 81.38 | 83.17 | 81.38 | 82.64 | 64,201 | +1.48(+1.83%) |
Jan 23, 2019 | 80.82 | 81.86 | 80.06 | 81.16 | 62,817 | +0.82(+1.02%) |
Jan 22, 2019 | 81.59 | 81.79 | 79.79 | 80.34 | 124,919 | -2.14(-2.59%) |
Jan 18, 2019 | 81.70 | 82.92 | 81.70 | 82.48 | 118,885 | +1.26(+1.55%) |
Jan 17, 2019 | 79.78 | 81.68 | 79.71 | 81.22 | 341,119 | +1.11(+1.38%) |
Jan 16, 2019 | 80.26 | 80.48 | 79.72 | 80.11 | 204,256 | -0.12(-0.14%) |
Jan 15, 2019 | 79.97 | 80.38 | 79.47 | 80.23 | 86,949 | +0.31(+0.39%) |
Jan 14, 2019 | 79.51 | 80.51 | 79.23 | 79.92 | 66,787 | -0.22(-0.28%) |
Jan 11, 2019 | 79.48 | 80.14 | 78.88 | 80.14 | 69,981 | +0.33(+0.41%) |
Jan 10, 2019 | 78.63 | 79.87 | 78.47 | 79.81 | 76,781 | +0.73(+0.93%) |
Jan 09, 2019 | 79.00 | 79.39 | 78.59 | 79.08 | 77,637 | +0.43(+0.55%) |
Jan 08, 2019 | 78.00 | 78.70 | 77.63 | 78.65 | 107,804 | +1.44(+1.86%) |
Jan 07, 2019 | 76.66 | 77.53 | 76.05 | 77.21 | 72,862 | +0.66(+0.87%) |
Jan 04, 2019 | 75.09 | 76.82 | 75.01 | 76.55 | 89,605 | +2.49(+3.37%) |
Jan 03, 2019 | 75.90 | 76.19 | 73.93 | 74.05 | 107,081 | -2.32(-3.04%) |
Jan 02, 2019 | 74.85 | 76.40 | 74.44 | 76.38 | 106,746 | +0.37(+0.48%) |
Dec 31, 2018 | 75.50 | 76.09 | 75.23 | 76.01 | 174,641 | +0.97(+1.30%) |
Dec 28, 2018 | 75.60 | 76.12 | 74.80 | 75.04 | 190,839 | -0.19(-0.26%) |
Dec 27, 2018 | 72.66 | 75.24 | 72.47 | 75.23 | 400,699 | +1.35(+1.83%) |
Dec 26, 2018 | 71.70 | 73.91 | 70.53 | 73.88 | 590,318 | +2.47(+3.45%) |
Dec 24, 2018 | 72.91 | 72.91 | 71.34 | 71.42 | 254,382 | -1.86(-2.53%) |
Dec 21, 2018 | 75.01 | 75.32 | 73.25 | 73.27 | 355,454 | -1.73(-2.31%) |
Dec 20, 2018 | 76.79 | 77.35 | 74.04 | 75.00 | 488,797 | -2.15(-2.79%) |
Dec 19, 2018 | 79.13 | 79.91 | 76.72 | 77.15 | 280,909 | -2.01(-2.54%) |
Dec 18, 2018 | 79.23 | 80.29 | 78.71 | 79.16 | 127,087 | +0.57(+0.72%) |
Dec 17, 2018 | 79.99 | 80.82 | 78.27 | 78.60 | 190,372 | -1.66(-2.07%) |
Dec 14, 2018 | 80.12 | 80.94 | 79.79 | 80.26 | 178,819 | -0.59(-0.73%) |
Dec 13, 2018 | 81.94 | 82.07 | 80.83 | 80.85 | 85,970 | -0.81(-0.99%) |
Dec 12, 2018 | 81.37 | 82.81 | 81.37 | 81.65 | 120,008 | +1.14(+1.42%) |
Dec 11, 2018 | 81.99 | 82.32 | 79.90 | 80.51 | 82,068 | -0.33(-0.40%) |
Dec 10, 2018 | 80.05 | 81.36 | 79.49 | 80.84 | 176,781 | +1.07(+1.34%) |
Dec 07, 2018 | 81.00 | 81.96 | 79.48 | 79.77 | 116,612 | -1.24(-1.53%) |
Dec 06, 2018 | 79.97 | 81.01 | 78.27 | 81.01 | 2,552,942 | -0.37(-0.45%) |
Dec 04, 2018 | 84.53 | 84.73 | 81.30 | 81.37 | 135,128 | -3.33(-3.93%) |
Dec 03, 2018 | 85.61 | 85.81 | 84.26 | 84.70 | 437,857 | +0.50(+0.59%) |
Nov 30, 2018 | 83.90 | 84.32 | 83.43 | 84.20 | 94,559 | +0.04(+0.05%) |
Nov 29, 2018 | 84.09 | 84.71 | 83.42 | 84.16 | 109,220 | +0.02(+0.02%) |
Nov 28, 2018 | 82.44 | 84.17 | 82.29 | 84.14 | 143,366 | +2.05(+2.49%) |
Nov 27, 2018 | 82.68 | 82.96 | 81.64 | 82.10 | 169,824 | -1.22(-1.47%) |
Nov 26, 2018 | 83.32 | 83.89 | 82.74 | 83.32 | 81,208 | +0.53(+0.64%) |
Nov 23, 2018 | 81.97 | 83.33 | 81.87 | 82.79 | 19,868 | +0.50(+0.61%) |
Nov 21, 2018 | 82.29 | 82.29 | 82.29 | 0 | +0.67(+0.82%) | |
Nov 20, 2018 | 81.95 | 82.10 | 80.68 | 81.61 | 352,277 | -1.82(-2.18%) |
Nov 19, 2018 | 85.75 | 85.75 | 83.27 | 83.43 | 222,465 | -2.41(-2.81%) |
Nov 16, 2018 | 85.61 | 86.16 | 84.97 | 85.84 | 67,408 | -0.16(-0.19%) |
Nov 15, 2018 | 84.59 | 86.49 | 84.59 | 86.01 | 169,255 | +1.00(+1.18%) |
Nov 14, 2018 | 86.33 | 86.47 | 84.93 | 85.01 | 145,753 | -0.62(-0.72%) |
Nov 13, 2018 | 85.98 | 86.75 | 85.26 | 85.62 | 292,206 | -0.47(-0.55%) |
Nov 12, 2018 | 88.80 | 88.80 | 85.95 | 86.09 | 89,347 | -2.62(-2.96%) |
Nov 09, 2018 | 88.11 | 88.92 | 87.98 | 88.72 | 84,156 | +0.20(+0.23%) |
Nov 08, 2018 | 88.99 | 88.99 | 88.06 | 88.52 | 174,360 | -0.50(-0.56%) |
Nov 07, 2018 | 88.44 | 89.02 | 87.18 | 89.02 | 234,291 | +0.67(+0.76%) |
Nov 06, 2018 | 87.18 | 88.48 | 87.17 | 88.34 | 198,785 | +1.17(+1.35%) |
Nov 05, 2018 | 86.81 | 87.25 | 86.10 | 87.17 | 141,249 | +0.50(+0.58%) |
Nov 02, 2018 | 87.48 | 87.94 | 86.47 | 86.67 | 187,453 | -0.14(-0.17%) |
Nov 01, 2018 | 85.16 | 87.02 | 85.16 | 86.82 | 105,007 | +2.08(+2.45%) |
Oct 31, 2018 | 84.23 | 85.76 | 84.23 | 84.74 | 155,331 | +1.50(+1.80%) |
Oct 30, 2018 | 81.13 | 83.24 | 80.93 | 83.24 | 252,436 | +1.83(+2.24%) |
Oct 29, 2018 | 85.07 | 85.07 | 80.25 | 81.41 | 393,456 | -2.80(-3.32%) |
Oct 26, 2018 | 83.53 | 85.00 | 82.76 | 84.21 | 262,976 | -0.24(-0.28%) |
Oct 25, 2018 | 85.31 | 85.31 | 84.12 | 84.45 | 376,598 | -0.14(-0.17%) |
Oct 24, 2018 | 87.89 | 88.20 | 84.51 | 84.59 | 239,942 | -2.99(-3.41%) |
Oct 23, 2018 | 87.09 | 88.31 | 86.70 | 87.58 | 189,130 | -0.76(-0.86%) |
Oct 22, 2018 | 88.35 | 88.66 | 87.56 | 88.34 | 86,411 | -0.05(-0.05%) |
Oct 19, 2018 | 88.94 | 89.27 | 88.01 | 88.39 | 101,632 | -0.50(-0.56%) |
Oct 18, 2018 | 89.91 | 90.18 | 88.32 | 88.89 | 200,344 | -1.68(-1.86%) |
Oct 17, 2018 | 91.37 | 91.37 | 90.00 | 90.57 | 110,445 | -0.84(-0.91%) |
Oct 16, 2018 | 89.73 | 91.46 | 89.07 | 91.41 | 168,954 | +2.20(+2.47%) |
Oct 15, 2018 | 88.56 | 89.86 | 88.10 | 89.21 | 163,624 | +1.48(+1.69%) |
Oct 12, 2018 | 88.71 | 88.84 | 86.71 | 87.73 | 182,252 | +0.42(+0.48%) |
Oct 11, 2018 | 89.26 | 89.92 | 87.23 | 87.31 | 281,583 | -2.47(-2.75%) |
Oct 10, 2018 | 93.07 | 93.16 | 89.67 | 89.78 | 413,192 | -2.95(-3.18%) |
Oct 09, 2018 | 94.10 | 94.10 | 92.37 | 92.73 | 224,555 | -1.51(-1.60%) |
Oct 08, 2018 | 94.12 | 94.35 | 93.39 | 94.24 | 411,600 | +0.04(+0.04%) |
Oct 05, 2018 | 94.94 | 95.36 | 93.62 | 94.20 | 101,320 | -0.72(-0.76%) |
Oct 04, 2018 | 95.51 | 95.84 | 94.36 | 94.92 | 371,423 | -0.69(-0.72%) |
Oct 03, 2018 | 95.61 | 96.14 | 95.18 | 95.61 | 104,179 | +0.34(+0.35%) |
Oct 02, 2018 | 95.57 | 95.63 | 94.94 | 95.27 | 389,968 | -0.31(-0.32%) |
Oct 01, 2018 | 96.20 | 96.33 | 95.17 | 95.58 | 412,636 | -0.12(-0.12%) |
Sep 28, 2018 | 95.02 | 95.89 | 94.99 | 95.70 | 116,196 | +0.57(+0.60%) |
Sep 27, 2018 | 94.82 | 95.42 | 94.69 | 95.13 | 397,655 | +0.61(+0.64%) |
Sep 26, 2018 | 95.04 | 95.27 | 94.45 | 94.53 | 354,304 | -0.48(-0.51%) |
Sep 25, 2018 | 93.95 | 95.17 | 93.86 | 95.01 | 88,374 | +1.23(+1.31%) |
Sep 24, 2018 | 94.87 | 94.87 | 93.60 | 93.78 | 117,477 | -1.12(-1.18%) |
Sep 21, 2018 | 94.41 | 95.32 | 94.41 | 94.89 | 167,376 | +0.68(+0.72%) |
Sep 20, 2018 | 95.68 | 95.68 | 93.72 | 94.21 | 142,592 | -1.04(-1.09%) |
Sep 19, 2018 | 96.57 | 96.72 | 95.03 | 95.25 | 163,784 | -1.16(-1.20%) |
Sep 18, 2018 | 95.56 | 96.63 | 95.46 | 96.41 | 107,256 | +1.14(+1.19%) |
Sep 17, 2018 | 95.25 | 95.51 | 94.83 | 95.27 | 112,131 | -0.14(-0.15%) |
Sep 14, 2018 | 94.13 | 95.44 | 94.11 | 95.41 | 81,207 | +1.49(+1.59%) |
Sep 13, 2018 | 93.57 | 94.57 | 93.57 | 93.92 | 101,311 | +0.55(+0.59%) |
Sep 12, 2018 | 93.26 | 93.52 | 92.79 | 93.37 | 90,894 | +0.09(+0.09%) |
Sep 11, 2018 | 92.89 | 93.57 | 92.58 | 93.28 | 66,139 | +0.10(+0.10%) |
Sep 10, 2018 | 93.11 | 93.37 | 92.97 | 93.19 | 118,757 | +0.57(+0.62%) |
Sep 07, 2018 | 92.94 | 93.16 | 92.15 | 92.61 | 156,868 | -0.53(-0.56%) |
Sep 06, 2018 | 92.12 | 93.30 | 92.12 | 93.14 | 162,699 | +1.20(+1.31%) |
Sep 05, 2018 | 91.78 | 91.94 | 91.26 | 91.94 | 70,637 | +0.19(+0.21%) |
Sep 04, 2018 | 91.81 | 91.81 | 91.11 | 91.75 | 110,679 | -0.06(-0.06%) |
Aug 31, 2018 | 91.80 | 91.80 | 91.80 | 0 | +0.31(+0.33%) | |
Aug 30, 2018 | 92.23 | 92.37 | 91.32 | 91.50 | 83,523 | -0.89(-0.96%) |
Aug 29, 2018 | 92.44 | 92.55 | 92.08 | 92.39 | 65,832 | +0.04(+0.04%) |
Aug 28, 2018 | 92.38 | 92.52 | 91.84 | 92.35 | 148,583 | +0.41(+0.45%) |
Aug 27, 2018 | 91.62 | 92.29 | 91.62 | 91.94 | 74,293 | +0.66(+0.72%) |
Aug 24, 2018 | 90.92 | 91.31 | 90.77 | 91.28 | 75,556 | +0.72(+0.79%) |
Aug 23, 2018 | 91.26 | 91.26 | 90.56 | 90.56 | 96,729 | -0.76(-0.84%) |
Aug 22, 2018 | 91.60 | 91.78 | 91.29 | 91.32 | 119,252 | -0.54(-0.58%) |
Aug 21, 2018 | 91.28 | 91.87 | 91.10 | 91.86 | 88,212 | +0.83(+0.91%) |
Aug 20, 2018 | 90.75 | 91.27 | 90.57 | 91.03 | 100,058 | +0.54(+0.59%) |
Aug 17, 2018 | 89.78 | 90.59 | 89.65 | 90.49 | 124,008 | +0.59(+0.66%) |
Aug 16, 2018 | 89.57 | 90.07 | 89.47 | 89.90 | 117,481 | +0.81(+0.91%) |
Aug 15, 2018 | 90.08 | 90.08 | 88.61 | 89.09 | 112,715 | -1.24(-1.38%) |
Aug 14, 2018 | 89.95 | 90.59 | 89.77 | 90.33 | 183,941 | +0.74(+0.82%) |
Aug 13, 2018 | 89.82 | 90.25 | 89.05 | 89.59 | 56,150 | -0.15(-0.17%) |
Aug 10, 2018 | 89.57 | 90.03 | 89.32 | 89.75 | 106,532 | -0.19(-0.21%) |
Aug 09, 2018 | 90.03 | 90.49 | 89.77 | 89.94 | 84,265 | +0.06(+0.06%) |
Aug 08, 2018 | 89.68 | 89.99 | 89.15 | 89.88 | 39,338 | +0.18(+0.20%) |
Aug 07, 2018 | 89.45 | 89.81 | 89.00 | 89.70 | 59,394 | +0.35(+0.40%) |
Aug 06, 2018 | 89.25 | 89.35 | 88.77 | 89.35 | 77,788 | +0.10(+0.11%) |
Aug 03, 2018 | 89.74 | 89.90 | 88.87 | 89.25 | 60,382 | -0.35(-0.39%) |
Aug 02, 2018 | 89.14 | 89.76 | 89.11 | 89.60 | 123,155 | +0.04(+0.04%) |
Aug 01, 2018 | 89.51 | 90.45 | 89.26 | 89.57 | 87,824 | -0.23(-0.26%) |
Jul 31, 2018 | 87.57 | 89.82 | 87.57 | 89.80 | 95,854 | +2.66(+3.05%) |
Jul 30, 2018 | 88.16 | 88.43 | 87.01 | 87.14 | 52,696 | -1.02(-1.16%) |
Jul 27, 2018 | 89.04 | 89.38 | 87.87 | 88.16 | 41,231 | -0.82(-0.92%) |
Jul 26, 2018 | 87.68 | 89.36 | 87.55 | 88.98 | 90,886 | +1.43(+1.64%) |
Jul 25, 2018 | 86.69 | 87.58 | 85.91 | 87.55 | 74,881 | +0.22(+0.25%) |
Jul 24, 2018 | 87.41 | 88.20 | 86.76 | 87.33 | 78,477 | +0.18(+0.21%) |
Jul 23, 2018 | 88.03 | 88.03 | 87.08 | 87.15 | 61,006 | -0.88(-1.00%) |
Jul 20, 2018 | 87.66 | 88.47 | 87.51 | 88.03 | 81,677 | +0.16(+0.18%) |
Jul 19, 2018 | 87.67 | 87.89 | 87.43 | 87.87 | 55,986 | -0.06(-0.07%) |
Jul 18, 2018 | 87.44 | 88.02 | 87.04 | 87.92 | 133,078 | +0.48(+0.55%) |
Jul 17, 2018 | 86.84 | 87.48 | 86.82 | 87.44 | 42,059 | +0.64(+0.74%) |
Jul 16, 2018 | 86.89 | 87.29 | 86.58 | 86.80 | 61,820 | +0.35(+0.41%) |
Jul 13, 2018 | 85.68 | 86.47 | 85.68 | 86.45 | 65,962 | +0.72(+0.84%) |
Jul 12, 2018 | 84.88 | 85.73 | 84.38 | 85.73 | 95,195 | +1.50(+1.78%) |
Jul 11, 2018 | 84.83 | 85.25 | 84.13 | 84.23 | 47,198 | -1.34(-1.56%) |
Jul 10, 2018 | 85.47 | 85.86 | 85.02 | 85.57 | 61,465 | +0.24(+0.28%) |
Jul 09, 2018 | 84.36 | 85.33 | 84.22 | 85.33 | 76,034 | +1.36(+1.62%) |
Jul 06, 2018 | 83.60 | 84.28 | 83.13 | 83.98 | 47,774 | +0.19(+0.23%) |
Jul 05, 2018 | 83.80 | 83.96 | 83.08 | 83.79 | 52,970 | +0.32(+0.39%) |
Jul 03, 2018 | 83.46 | 83.46 | 83.46 | 0 | +0.19(+0.23%) | |
Jul 02, 2018 | 82.58 | 83.36 | 82.38 | 83.27 | 126,798 | +0.01(+0.01%) |
Jun 29, 2018 | 84.09 | 83.26 | 56,248 | +0.45(+0.54%) | ||
Jun 28, 2018 | 82.06 | 83.08 | 81.51 | 82.81 | 517,442 | +0.54(+0.66%) |
Jun 27, 2018 | 82.81 | 84.00 | 82.27 | 82.27 | 131,792 | -0.45(-0.54%) |
Jun 26, 2018 | 82.02 | 82.99 | 81.98 | 82.71 | 66,500 | +0.52(+0.63%) |
Jun 25, 2018 | 82.71 | 82.85 | 81.78 | 82.20 | 478,630 | -1.06(-1.27%) |
Jun 22, 2018 | 83.39 | 83.55 | 83.12 | 83.26 | 44,102 | +0.20(+0.24%) |
Jun 21, 2018 | 83.57 | 83.57 | 82.50 | 83.06 | 77,539 | -0.62(-0.74%) |
Jun 20, 2018 | 83.33 | 83.90 | 82.98 | 83.68 | 69,437 | +0.50(+0.60%) |
Jun 19, 2018 | 84.30 | 84.31 | 82.96 | 83.18 | 140,332 | -1.93(-2.27%) |
Jun 18, 2018 | 84.40 | 85.17 | 84.23 | 85.11 | 51,856 | +0.15(+0.18%) |
Jun 15, 2018 | 85.01 | 85.31 | 84.96 | 72,415 | -0.27(-0.31%) | |
Jun 14, 2018 | 86.09 | 86.43 | 85.05 | 85.23 | 109,618 | -0.66(-0.77%) |
Jun 13, 2018 | 86.14 | 86.28 | 85.58 | 85.89 | 105,058 | -0.20(-0.23%) |
Jun 12, 2018 | 87.12 | 87.12 | 85.82 | 86.09 | 103,888 | -0.89(-1.02%) |
Jun 11, 2018 | 87.35 | 87.59 | 86.74 | 86.98 | 104,957 | -0.32(-0.37%) |
Jun 08, 2018 | 86.29 | 87.34 | 86.18 | 87.30 | 106,826 | +0.89(+1.03%) |
Jun 07, 2018 | 86.59 | 86.68 | 85.85 | 86.41 | 55,913 | -0.16(-0.19%) |
Jun 06, 2018 | 86.57 | 86.57 | 61,586 | +0.69(+0.80%) | ||
Jun 05, 2018 | 85.74 | 86.02 | 85.34 | 85.89 | 88,670 | +0.10(+0.12%) |
Jun 04, 2018 | 85.77 | 85.92 | 85.40 | 85.78 | 55,634 | +0.30(+0.35%) |
Jun 01, 2018 | 85.06 | 85.73 | 85.06 | 85.49 | 42,730 | +0.83(+0.98%) |
May 31, 2018 | 85.61 | 85.75 | 84.59 | 84.66 | 154,173 | -0.96(-1.13%) |
May 30, 2018 | 84.85 | 85.85 | 84.58 | 85.62 | 98,208 | +1.08(+1.28%) |
May 29, 2018 | 84.84 | 85.26 | 84.13 | 84.54 | 78,787 | -0.78(-0.92%) |
May 25, 2018 | 85.32 | 85.32 | 85.32 | 0 | -0.45(-0.52%) | |
May 24, 2018 | 85.14 | 85.90 | 85.05 | 85.77 | 79,175 | +0.56(+0.66%) |
May 23, 2018 | 84.42 | 85.21 | 84.30 | 85.21 | 87,288 | +0.38(+0.45%) |
May 22, 2018 | 85.96 | 85.97 | 84.68 | 84.83 | 124,325 | -1.13(-1.31%) |
May 21, 2018 | 85.28 | 86.04 | 85.22 | 85.95 | 93,850 | +1.16(+1.37%) |
May 18, 2018 | 84.21 | 84.83 | 84.20 | 84.79 | 65,992 | +0.57(+0.68%) |
May 17, 2018 | 83.40 | 84.33 | 83.21 | 84.22 | 58,913 | +0.85(+1.02%) |
May 16, 2018 | 83.38 | 83.77 | 83.21 | 83.37 | 60,436 | +0.15(+0.18%) |
May 15, 2018 | 83.39 | 83.76 | 83.05 | 83.21 | 86,264 | -0.72(-0.85%) |
May 14, 2018 | 84.52 | 84.52 | 83.71 | 83.93 | 100,937 | -0.51(-0.60%) |
May 11, 2018 | 84.10 | 84.65 | 83.99 | 84.44 | 57,374 | +0.38(+0.45%) |
May 10, 2018 | 84.10 | 84.47 | 83.87 | 84.05 | 145,063 | -0.07(-0.08%) |
May 09, 2018 | 83.62 | 84.41 | 83.62 | 84.12 | 151,777 | +1.08(+1.30%) |
May 08, 2018 | 81.61 | 83.04 | 81.61 | 83.04 | 140,957 | +1.39(+1.71%) |
May 07, 2018 | 80.58 | 81.70 | 80.40 | 81.65 | 111,387 | +1.25(+1.56%) |
May 04, 2018 | 79.08 | 80.60 | 78.93 | 80.40 | 87,709 | +1.13(+1.42%) |
May 03, 2018 | 79.20 | 79.70 | 78.16 | 79.27 | 151,350 | -0.13(-0.17%) |
May 02, 2018 | 79.69 | 80.46 | 79.33 | 79.41 | 189,832 | -0.35(-0.44%) |