Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.01 | 106.64 | 104.05 | 104.79 | 9,234,092 | +3.97(+3.94%) |
Apr 29, 2019 | 100.05 | 101.09 | 99.39 | 100.82 | 8,340,915 | +0.58(+0.58%) |
Apr 26, 2019 | 101.12 | 101.12 | 99.88 | 100.24 | 3,368,315 | -0.59(-0.58%) |
Apr 25, 2019 | 101.22 | 101.49 | 100.28 | 100.83 | 4,084,660 | -0.44(-0.44%) |
Apr 24, 2019 | 101.92 | 102.24 | 101.26 | 101.27 | 2,600,968 | -0.69(-0.67%) |
Apr 23, 2019 | 101.68 | 102.32 | 101.07 | 101.96 | 3,075,369 | +0.53(+0.53%) |
Apr 22, 2019 | 100.22 | 101.43 | 99.88 | 101.43 | 3,268,122 | +1.19(+1.19%) |
Apr 18, 2019 | 100.40 | 100.79 | 99.67 | 100.23 | 2,300,048 | -0.19(-0.19%) |
Apr 17, 2019 | 100.98 | 101.06 | 100.20 | 100.42 | 2,078,864 | -0.43(-0.43%) |
Apr 16, 2019 | 102.60 | 102.80 | 100.53 | 100.86 | 5,106,088 | -1.41(-1.38%) |
Apr 15, 2019 | 102.17 | 102.31 | 101.45 | 102.27 | 2,140,537 | -0.02(-0.02%) |
Apr 12, 2019 | 102.75 | 102.77 | 102.00 | 102.28 | 3,300,608 | +0.23(+0.23%) |
Apr 11, 2019 | 101.80 | 102.41 | 101.00 | 102.05 | 3,708,393 | +0.47(+0.46%) |
Apr 10, 2019 | 103.42 | 103.42 | 101.22 | 101.58 | 4,065,491 | -1.25(-1.21%) |
Apr 09, 2019 | 102.29 | 103.08 | 101.91 | 102.83 | 3,167,442 | +0.10(+0.10%) |
Apr 08, 2019 | 102.47 | 102.88 | 101.38 | 102.73 | 5,879,828 | +0.23(+0.23%) |
Apr 05, 2019 | 103.26 | 103.56 | 102.37 | 102.49 | 2,807,077 | -0.58(-0.56%) |
Apr 04, 2019 | 103.96 | 104.02 | 102.59 | 103.07 | 2,773,348 | -0.81(-0.78%) |
Apr 03, 2019 | 103.54 | 104.45 | 102.94 | 103.89 | 4,313,677 | +0.73(+0.71%) |
Apr 02, 2019 | 103.04 | 103.24 | 102.36 | 103.15 | 2,813,872 | +0.31(+0.30%) |
Apr 01, 2019 | 102.57 | 103.05 | 101.89 | 102.84 | 3,249,591 | +0.61(+0.60%) |
Mar 29, 2019 | 100.88 | 102.41 | 100.52 | 102.23 | 6,034,557 | +1.73(+1.73%) |
Mar 28, 2019 | 99.88 | 100.54 | 99.15 | 100.50 | 3,448,287 | +1.09(+1.10%) |
Mar 27, 2019 | 99.43 | 99.85 | 98.33 | 99.40 | 4,308,697 | +0.05(+0.05%) |
Mar 26, 2019 | 98.43 | 99.42 | 98.20 | 99.35 | 3,261,503 | +1.35(+1.37%) |
Mar 25, 2019 | 99.80 | 99.85 | 97.92 | 98.00 | 3,832,896 | -1.80(-1.80%) |
Mar 22, 2019 | 99.57 | 100.63 | 98.96 | 99.80 | 7,599,011 | +0.23(+0.23%) |
Mar 21, 2019 | 96.04 | 99.71 | 95.85 | 99.57 | 5,897,845 | +3.08(+3.19%) |
Mar 20, 2019 | 96.29 | 97.26 | 94.79 | 96.49 | 11,852,502 | +0.14(+0.14%) |
Mar 19, 2019 | 97.16 | 97.16 | 95.60 | 96.36 | 7,387,338 | -1.37(-1.41%) |
Mar 18, 2019 | 101.05 | 101.39 | 96.26 | 97.73 | 18,487,914 | -0.69(-0.70%) |
Mar 15, 2019 | 97.26 | 98.68 | 97.21 | 98.42 | 3,997,371 | +0.99(+1.02%) |
Mar 14, 2019 | 97.17 | 97.84 | 96.64 | 97.42 | 2,094,398 | +0.48(+0.49%) |
Mar 13, 2019 | 96.43 | 97.66 | 96.33 | 96.94 | 2,298,584 | +0.21(+0.21%) |
Mar 12, 2019 | 96.75 | 97.09 | 96.28 | 96.74 | 1,570,894 | +0.30(+0.31%) |
Mar 11, 2019 | 95.70 | 96.50 | 95.38 | 96.44 | 2,577,340 | +1.20(+1.26%) |
Mar 08, 2019 | 94.59 | 95.26 | 94.36 | 95.24 | 1,962,587 | +0.05(+0.06%) |
Mar 07, 2019 | 96.10 | 96.10 | 94.99 | 95.19 | 2,081,179 | -0.86(-0.89%) |
Mar 06, 2019 | 96.57 | 96.57 | 95.88 | 96.04 | 1,382,421 | -0.26(-0.27%) |
Mar 05, 2019 | 96.65 | 97.02 | 96.23 | 96.30 | 1,687,054 | -0.39(-0.40%) |
Mar 04, 2019 | 98.16 | 98.59 | 96.22 | 96.69 | 1,944,261 | -0.96(-0.99%) |
Mar 01, 2019 | 98.20 | 98.64 | 97.15 | 97.65 | 1,949,045 | +0.22(+0.22%) |
Feb 28, 2019 | 96.58 | 97.70 | 96.30 | 97.44 | 3,413,944 | +0.85(+0.88%) |
Feb 27, 2019 | 95.95 | 96.73 | 95.74 | 96.59 | 2,417,265 | +0.36(+0.37%) |
Feb 26, 2019 | 96.34 | 96.65 | 95.88 | 96.23 | 3,063,078 | +0.02(+0.02%) |
Feb 25, 2019 | 97.05 | 97.05 | 96.06 | 96.21 | 1,447,719 | -0.27(-0.28%) |
Feb 22, 2019 | 96.83 | 96.95 | 96.20 | 96.48 | 1,955,705 | -0.03(-0.03%) |
Feb 21, 2019 | 96.53 | 97.05 | 95.98 | 96.51 | 2,534,270 | +0.05(+0.06%) |
Feb 20, 2019 | 97.83 | 97.92 | 96.36 | 96.46 | 4,123,990 | -1.49(-1.52%) |
Feb 19, 2019 | 98.11 | 98.36 | 97.26 | 97.94 | 2,468,596 | -0.20(-0.20%) |
Feb 15, 2019 | 96.64 | 98.42 | 96.11 | 98.14 | 3,564,889 | +2.37(+2.47%) |
Feb 14, 2019 | 96.15 | 96.34 | 95.25 | 95.77 | 3,603,690 | -0.44(-0.46%) |
Feb 13, 2019 | 96.80 | 98.29 | 95.80 | 96.21 | 3,928,976 | +0.22(+0.23%) |
Feb 12, 2019 | 96.22 | 97.69 | 94.57 | 96.00 | 4,350,984 | -2.30(-2.34%) |
Feb 11, 2019 | 98.75 | 99.15 | 98.19 | 98.29 | 1,747,303 | +0.09(+0.09%) |
Feb 08, 2019 | 97.22 | 98.40 | 97.18 | 98.20 | 2,888,162 | +0.30(+0.30%) |
Feb 07, 2019 | 98.02 | 98.20 | 96.86 | 97.91 | 3,129,282 | -0.93(-0.94%) |
Feb 06, 2019 | 98.86 | 98.92 | 98.25 | 98.83 | 1,146,531 | -0.18(-0.18%) |
Feb 05, 2019 | 98.20 | 99.05 | 98.09 | 99.01 | 1,315,405 | +0.84(+0.85%) |
Feb 04, 2019 | 96.76 | 98.18 | 96.33 | 98.18 | 1,422,824 | +1.59(+1.65%) |
Feb 01, 2019 | 94.19 | 96.63 | 94.19 | 96.58 | 2,020,969 | +2.41(+2.55%) |
Jan 31, 2019 | 94.83 | 95.41 | 93.97 | 94.18 | 1,811,683 | -0.89(-0.94%) |
Jan 30, 2019 | 93.67 | 95.34 | 93.47 | 95.07 | 1,533,228 | +1.74(+1.86%) |
Jan 29, 2019 | 94.01 | 94.10 | 93.17 | 93.33 | 1,103,163 | -0.63(-0.67%) |
Jan 28, 2019 | 93.85 | 94.26 | 93.41 | 93.96 | 1,027,936 | -1.03(-1.08%) |
Jan 25, 2019 | 95.50 | 95.52 | 94.53 | 94.99 | 1,632,381 | +0.24(+0.26%) |
Jan 24, 2019 | 95.28 | 95.31 | 94.63 | 94.74 | 1,496,876 | -0.66(-0.69%) |
Jan 23, 2019 | 95.38 | 95.88 | 94.51 | 95.40 | 1,353,401 | +0.50(+0.52%) |
Jan 22, 2019 | 95.02 | 95.34 | 93.98 | 94.91 | 1,619,098 | -0.45(-0.47%) |
Jan 18, 2019 | 94.60 | 96.03 | 94.08 | 95.36 | 1,974,130 | +1.47(+1.56%) |
Jan 17, 2019 | 92.74 | 94.37 | 92.74 | 93.89 | 1,711,333 | +0.49(+0.52%) |
Jan 16, 2019 | 94.49 | 94.60 | 91.66 | 93.40 | 2,765,525 | -0.94(-0.99%) |
Jan 15, 2019 | 93.61 | 94.73 | 93.31 | 94.34 | 1,285,197 | +0.95(+1.01%) |
Jan 14, 2019 | 92.58 | 93.70 | 92.37 | 93.39 | 1,488,519 | +0.12(+0.13%) |
Jan 11, 2019 | 92.98 | 93.50 | 92.52 | 93.28 | 1,449,575 | -0.27(-0.29%) |
Jan 10, 2019 | 92.43 | 93.62 | 92.19 | 93.55 | 2,349,977 | +1.02(+1.10%) |
Jan 09, 2019 | 93.36 | 93.83 | 92.08 | 92.53 | 2,151,697 | -0.44(-0.47%) |
Jan 08, 2019 | 93.19 | 93.72 | 92.63 | 92.97 | 2,131,690 | +0.69(+0.75%) |
Jan 07, 2019 | 91.95 | 93.27 | 91.44 | 92.28 | 2,488,618 | +0.58(+0.63%) |
Jan 04, 2019 | 89.85 | 91.97 | 89.61 | 91.70 | 2,812,797 | +3.13(+3.53%) |
Jan 03, 2019 | 89.95 | 90.82 | 88.38 | 88.57 | 1,767,952 | -2.81(-3.08%) |
Jan 02, 2019 | 90.89 | 92.26 | 90.55 | 91.38 | 1,891,625 | -1.01(-1.09%) |
Dec 31, 2018 | 91.11 | 92.39 | 89.87 | 92.39 | 1,361,557 | +1.57(+1.73%) |
Dec 28, 2018 | 91.37 | 92.07 | 90.17 | 90.83 | 1,082,408 | -0.01(-0.01%) |
Dec 27, 2018 | 88.30 | 90.86 | 87.52 | 90.83 | 1,516,801 | +1.25(+1.40%) |
Dec 26, 2018 | 86.72 | 89.58 | 85.17 | 89.58 | 1,221,817 | +3.24(+3.76%) |
Dec 24, 2018 | 87.55 | 88.24 | 85.99 | 86.34 | 861,420 | -1.82(-2.06%) |
Dec 21, 2018 | 88.93 | 91.10 | 87.84 | 88.16 | 2,895,487 | -1.16(-1.30%) |
Dec 20, 2018 | 90.62 | 91.10 | 88.19 | 89.32 | 1,855,094 | -1.71(-1.88%) |
Dec 19, 2018 | 91.38 | 93.47 | 90.14 | 91.03 | 1,792,358 | -0.48(-0.52%) |
Dec 18, 2018 | 93.16 | 93.46 | 91.08 | 91.51 | 1,647,074 | -0.44(-0.48%) |
Dec 17, 2018 | 93.74 | 94.40 | 91.39 | 91.95 | 2,484,246 | -2.28(-2.42%) |
Dec 14, 2018 | 94.37 | 95.01 | 93.76 | 94.23 | 1,333,586 | -1.14(-1.19%) |
Dec 13, 2018 | 95.83 | 96.84 | 94.56 | 95.37 | 1,371,311 | -0.51(-0.54%) |
Dec 12, 2018 | 96.45 | 97.30 | 95.67 | 95.88 | 1,880,153 | +0.82(+0.86%) |
Dec 11, 2018 | 96.94 | 96.94 | 94.56 | 95.06 | 1,205,429 | +0.13(+0.14%) |
Dec 10, 2018 | 93.95 | 95.29 | 92.87 | 94.93 | 1,197,634 | +0.95(+1.01%) |
Dec 07, 2018 | 94.89 | 95.58 | 93.03 | 93.98 | 1,688,723 | -1.05(-1.11%) |
Dec 06, 2018 | 93.33 | 95.12 | 92.22 | 95.03 | 2,495,313 | -0.30(-0.31%) |
Dec 04, 2018 | 97.39 | 98.79 | 95.18 | 95.32 | 2,018,140 | -2.69(-2.75%) |
Dec 03, 2018 | 97.91 | 98.21 | 97.00 | 98.02 | 1,212,469 | +1.05(+1.08%) |
Nov 30, 2018 | 95.11 | 97.11 | 95.11 | 96.97 | 2,152,512 | +1.89(+1.98%) |
Nov 29, 2018 | 96.36 | 96.60 | 95.01 | 95.08 | 1,371,765 | -1.89(-1.95%) |
Nov 28, 2018 | 94.03 | 97.11 | 94.03 | 96.97 | 1,351,310 | +3.44(+3.68%) |
Nov 27, 2018 | 93.42 | 93.83 | 92.63 | 93.53 | 1,186,774 | -0.24(-0.26%) |
Nov 26, 2018 | 93.64 | 93.94 | 92.99 | 93.77 | 837,995 | +1.02(+1.09%) |
Nov 23, 2018 | 92.03 | 93.35 | 92.03 | 92.75 | 349,344 | -0.08(-0.09%) |
Nov 21, 2018 | 92.83 | 92.83 | 92.83 | 0 | +0.81(+0.88%) | |
Nov 20, 2018 | 91.92 | 93.00 | 91.40 | 92.03 | 1,536,804 | -1.70(-1.81%) |
Nov 19, 2018 | 96.54 | 96.91 | 93.37 | 93.72 | 1,535,266 | -3.16(-3.26%) |
Nov 16, 2018 | 95.34 | 97.59 | 95.26 | 96.89 | 1,674,695 | +0.93(+0.97%) |
Nov 15, 2018 | 93.60 | 96.18 | 93.27 | 95.95 | 1,224,064 | +2.07(+2.21%) |
Nov 14, 2018 | 95.03 | 95.13 | 93.71 | 93.88 | 1,258,026 | -0.26(-0.28%) |
Nov 13, 2018 | 95.04 | 95.54 | 93.83 | 94.14 | 1,296,764 | -0.80(-0.84%) |
Nov 12, 2018 | 96.30 | 96.47 | 94.86 | 94.94 | 1,074,645 | -1.60(-1.66%) |
Nov 09, 2018 | 96.43 | 96.79 | 95.64 | 96.54 | 1,009,404 | -0.19(-0.19%) |
Nov 08, 2018 | 96.10 | 96.82 | 95.92 | 96.72 | 1,418,075 | +0.31(+0.32%) |
Nov 07, 2018 | 94.94 | 96.68 | 94.70 | 96.42 | 2,137,644 | +2.40(+2.55%) |
Nov 06, 2018 | 93.46 | 94.21 | 93.20 | 94.02 | 1,283,409 | +0.63(+0.67%) |
Nov 05, 2018 | 93.12 | 93.94 | 92.78 | 93.39 | 1,039,746 | +0.29(+0.31%) |
Nov 02, 2018 | 93.67 | 94.44 | 92.42 | 93.10 | 1,371,440 | -0.27(-0.29%) |
Nov 01, 2018 | 93.40 | 93.78 | 91.77 | 93.37 | 1,969,769 | -0.13(-0.14%) |
Oct 31, 2018 | 94.14 | 95.05 | 93.03 | 93.51 | 2,740,839 | +0.43(+0.46%) |
Oct 30, 2018 | 89.93 | 93.11 | 88.71 | 93.08 | 3,872,216 | +4.03(+4.53%) |
Oct 29, 2018 | 91.94 | 92.60 | 88.34 | 89.04 | 2,766,521 | -2.01(-2.21%) |
Oct 26, 2018 | 90.66 | 92.16 | 90.09 | 91.06 | 1,385,356 | -1.39(-1.51%) |
Oct 25, 2018 | 91.34 | 92.65 | 90.83 | 92.45 | 1,541,650 | +1.99(+2.20%) |
Oct 24, 2018 | 92.42 | 93.02 | 90.33 | 90.45 | 1,191,812 | -2.21(-2.38%) |
Oct 23, 2018 | 92.04 | 93.31 | 91.15 | 92.66 | 1,882,764 | -0.70(-0.75%) |
Oct 22, 2018 | 93.71 | 94.07 | 93.09 | 93.36 | 1,596,851 | +0.17(+0.18%) |
Oct 19, 2018 | 93.78 | 94.59 | 93.00 | 93.19 | 1,202,334 | -0.29(-0.31%) |
Oct 18, 2018 | 94.06 | 94.56 | 92.70 | 93.48 | 1,115,676 | -0.72(-0.76%) |
Oct 17, 2018 | 93.95 | 94.55 | 93.27 | 94.20 | 1,352,370 | +0.05(+0.05%) |
Oct 16, 2018 | 91.68 | 94.31 | 91.63 | 94.15 | 2,610,030 | +3.23(+3.56%) |
Oct 15, 2018 | 91.77 | 91.88 | 90.90 | 90.92 | 2,042,810 | -1.04(-1.13%) |
Oct 12, 2018 | 92.04 | 92.68 | 90.94 | 91.96 | 3,301,966 | +1.09(+1.20%) |
Oct 11, 2018 | 92.30 | 92.74 | 90.80 | 90.88 | 3,335,401 | -1.49(-1.61%) |
Oct 10, 2018 | 96.43 | 96.59 | 92.26 | 92.37 | 2,160,229 | -4.47(-4.62%) |
Oct 09, 2018 | 95.98 | 97.22 | 95.98 | 96.84 | 1,611,537 | +0.47(+0.48%) |
Oct 08, 2018 | 96.74 | 97.44 | 95.41 | 96.37 | 2,273,858 | -0.80(-0.82%) |
Oct 05, 2018 | 96.50 | 97.54 | 96.03 | 97.17 | 1,690,838 | +0.49(+0.51%) |
Oct 04, 2018 | 96.64 | 96.97 | 95.95 | 96.68 | 2,450,237 | -0.34(-0.35%) |
Oct 03, 2018 | 97.05 | 97.24 | 96.38 | 97.02 | 1,553,112 | +0.44(+0.46%) |
Oct 02, 2018 | 96.05 | 96.72 | 95.38 | 96.58 | 1,787,600 | +0.31(+0.32%) |
Oct 01, 2018 | 98.28 | 98.43 | 95.98 | 96.27 | 1,608,609 | -1.70(-1.73%) |
Sep 28, 2018 | 97.42 | 98.46 | 97.39 | 97.97 | 1,678,258 | +0.27(+0.28%) |
Sep 27, 2018 | 98.39 | 98.66 | 97.16 | 97.70 | 1,826,397 | -0.67(-0.68%) |
Sep 26, 2018 | 98.83 | 99.26 | 98.25 | 98.38 | 1,116,145 | -0.26(-0.26%) |
Sep 25, 2018 | 98.81 | 99.33 | 97.37 | 98.64 | 1,256,652 | -0.11(-0.11%) |
Sep 24, 2018 | 99.08 | 99.21 | 97.67 | 98.74 | 1,276,731 | -0.58(-0.59%) |
Sep 21, 2018 | 99.10 | 99.55 | 98.95 | 99.33 | 3,131,524 | +0.71(+0.72%) |
Sep 20, 2018 | 97.84 | 98.66 | 97.69 | 98.62 | 1,207,351 | +0.92(+0.94%) |
Sep 19, 2018 | 98.86 | 98.86 | 97.62 | 97.70 | 1,407,952 | -0.89(-0.90%) |
Sep 18, 2018 | 98.12 | 98.78 | 97.94 | 98.59 | 1,436,999 | +0.30(+0.30%) |
Sep 17, 2018 | 99.08 | 99.26 | 98.17 | 98.30 | 2,446,857 | -0.62(-0.63%) |
Sep 14, 2018 | 98.74 | 98.98 | 98.09 | 98.92 | 1,454,601 | +0.06(+0.06%) |
Sep 13, 2018 | 98.59 | 99.03 | 97.89 | 98.85 | 1,484,162 | +0.78(+0.80%) |
Sep 12, 2018 | 97.76 | 98.28 | 97.43 | 98.07 | 901,592 | +0.30(+0.31%) |
Sep 11, 2018 | 97.25 | 98.04 | 96.93 | 97.77 | 1,203,051 | +0.39(+0.40%) |
Sep 10, 2018 | 96.73 | 97.52 | 96.45 | 97.37 | 963,018 | +1.14(+1.18%) |
Sep 07, 2018 | 96.17 | 96.71 | 95.94 | 96.24 | 1,190,896 | -0.13(-0.14%) |
Sep 06, 2018 | 95.42 | 96.57 | 95.17 | 96.37 | 876,859 | +0.95(+0.99%) |
Sep 05, 2018 | 96.32 | 96.49 | 95.04 | 95.42 | 1,252,211 | -1.19(-1.23%) |
Sep 04, 2018 | 96.75 | 97.01 | 96.15 | 96.61 | 1,126,275 | -0.27(-0.28%) |
Aug 31, 2018 | 96.88 | 96.88 | 96.88 | 0 | +0.42(+0.44%) | |
Aug 30, 2018 | 96.71 | 96.91 | 96.27 | 96.46 | 674,239 | -0.32(-0.33%) |
Aug 29, 2018 | 96.44 | 97.00 | 96.35 | 96.78 | 1,087,317 | +0.42(+0.44%) |
Aug 28, 2018 | 96.99 | 97.37 | 96.26 | 96.36 | 1,098,020 | -0.28(-0.29%) |
Aug 27, 2018 | 97.77 | 97.97 | 96.56 | 96.64 | 1,334,356 | -0.87(-0.89%) |
Aug 24, 2018 | 97.15 | 97.55 | 96.85 | 97.51 | 719,160 | +0.44(+0.45%) |
Aug 23, 2018 | 97.00 | 97.49 | 96.93 | 97.07 | 1,082,350 | +0.12(+0.12%) |
Aug 22, 2018 | 96.25 | 97.18 | 96.08 | 96.95 | 1,080,810 | +0.60(+0.62%) |
Aug 21, 2018 | 96.64 | 96.76 | 96.27 | 96.35 | 1,513,594 | +0.09(+0.09%) |
Aug 20, 2018 | 95.84 | 96.47 | 95.48 | 96.26 | 2,318,184 | +0.34(+0.35%) |
Aug 17, 2018 | 95.38 | 96.09 | 95.29 | 95.92 | 1,432,514 | +0.68(+0.71%) |
Aug 16, 2018 | 95.49 | 95.79 | 95.05 | 95.24 | 883,573 | +0.29(+0.30%) |
Aug 15, 2018 | 95.16 | 95.46 | 94.60 | 94.95 | 1,293,920 | -0.60(-0.63%) |
Aug 14, 2018 | 95.18 | 96.01 | 94.90 | 95.55 | 2,243,771 | +0.49(+0.52%) |
Aug 13, 2018 | 95.71 | 96.16 | 95.01 | 95.06 | 845,294 | -0.66(-0.69%) |
Aug 10, 2018 | 95.38 | 96.34 | 95.11 | 95.72 | 1,590,727 | -0.06(-0.07%) |
Aug 09, 2018 | 94.77 | 96.01 | 94.65 | 95.79 | 1,707,825 | +0.97(+1.02%) |
Aug 08, 2018 | 94.32 | 95.11 | 94.18 | 94.82 | 1,429,073 | +0.64(+0.68%) |
Aug 07, 2018 | 93.94 | 94.36 | 93.78 | 94.18 | 1,704,170 | +0.34(+0.36%) |
Aug 06, 2018 | 93.30 | 93.92 | 93.17 | 93.84 | 1,330,970 | +0.50(+0.54%) |
Aug 03, 2018 | 92.60 | 93.39 | 91.97 | 93.34 | 1,580,679 | +0.85(+0.92%) |
Aug 02, 2018 | 91.78 | 92.85 | 91.56 | 92.49 | 1,892,446 | +0.29(+0.31%) |
Aug 01, 2018 | 92.49 | 94.13 | 91.72 | 92.20 | 3,407,201 | -0.16(-0.17%) |
Jul 31, 2018 | 92.70 | 94.71 | 91.69 | 92.37 | 4,334,536 | -1.73(-1.84%) |
Jul 30, 2018 | 96.13 | 96.62 | 93.72 | 94.09 | 1,652,898 | -2.13(-2.22%) |
Jul 27, 2018 | 97.95 | 97.96 | 95.98 | 96.23 | 968,482 | -1.51(-1.55%) |
Jul 26, 2018 | 97.95 | 98.18 | 97.52 | 97.74 | 992,101 | -0.32(-0.33%) |
Jul 25, 2018 | 97.24 | 98.13 | 97.07 | 98.06 | 1,375,870 | +0.73(+0.75%) |
Jul 24, 2018 | 98.15 | 98.47 | 96.97 | 97.33 | 1,725,559 | -0.60(-0.61%) |
Jul 23, 2018 | 97.27 | 97.95 | 97.18 | 97.93 | 922,900 | +0.39(+0.40%) |
Jul 20, 2018 | 97.22 | 97.75 | 96.95 | 97.53 | 656,657 | +0.16(+0.17%) |
Jul 19, 2018 | 97.60 | 97.63 | 96.92 | 97.37 | 1,452,372 | -0.22(-0.23%) |
Jul 18, 2018 | 97.03 | 97.66 | 96.75 | 97.60 | 1,377,919 | +0.56(+0.58%) |
Jul 17, 2018 | 96.53 | 97.18 | 96.21 | 97.03 | 1,013,129 | +0.57(+0.59%) |
Jul 16, 2018 | 96.92 | 97.18 | 96.14 | 96.46 | 1,376,925 | -0.39(-0.40%) |
Jul 13, 2018 | 97.17 | 97.35 | 96.57 | 96.84 | 1,139,654 | -0.38(-0.39%) |
Jul 12, 2018 | 97.08 | 97.50 | 96.85 | 97.22 | 1,807,447 | +0.73(+0.76%) |
Jul 11, 2018 | 95.97 | 97.00 | 95.89 | 96.49 | 1,167,826 | +0.08(+0.08%) |
Jul 10, 2018 | 96.94 | 97.26 | 96.16 | 96.41 | 1,388,513 | -0.52(-0.54%) |
Jul 09, 2018 | 97.32 | 97.76 | 96.73 | 96.92 | 1,836,543 | -0.13(-0.14%) |
Jul 06, 2018 | 96.29 | 97.47 | 95.95 | 97.06 | 1,752,605 | +0.74(+0.77%) |
Jul 05, 2018 | 95.38 | 96.47 | 95.22 | 96.32 | 1,578,653 | +0.84(+0.88%) |
Jul 03, 2018 | 95.47 | 95.47 | 95.47 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 94.23 | 95.56 | 94.19 | 95.56 | 1,757,828 | +0.60(+0.63%) |
Jun 29, 2018 | 94.85 | 95.65 | 94.82 | 94.96 | 1,886,856 | +0.29(+0.30%) |
Jun 28, 2018 | 93.83 | 95.55 | 93.83 | 94.68 | 1,588,017 | +0.76(+0.81%) |
Jun 27, 2018 | 95.35 | 95.47 | 93.86 | 93.92 | 1,591,180 | -1.11(-1.17%) |
Jun 26, 2018 | 95.41 | 95.88 | 94.99 | 95.03 | 1,824,647 | -0.43(-0.45%) |
Jun 25, 2018 | 96.07 | 96.27 | 94.99 | 95.46 | 1,944,116 | -0.94(-0.98%) |
Jun 22, 2018 | 96.35 | 96.73 | 95.72 | 96.40 | 2,955,140 | +0.21(+0.22%) |
Jun 21, 2018 | 95.98 | 96.64 | 95.82 | 96.18 | 1,366,053 | +0.35(+0.36%) |
Jun 20, 2018 | 96.37 | 96.54 | 95.67 | 95.83 | 1,027,788 | -0.35(-0.36%) |
Jun 19, 2018 | 95.34 | 96.24 | 95.06 | 96.18 | 1,853,045 | +0.11(+0.11%) |
Jun 18, 2018 | 95.60 | 96.15 | 95.06 | 96.07 | 2,111,608 | -0.15(-0.16%) |
Jun 15, 2018 | 96.24 | 96.48 | 96.23 | 2,426,788 | -0.25(-0.26%) | |
Jun 14, 2018 | 95.76 | 96.56 | 95.68 | 96.48 | 1,532,374 | +0.84(+0.88%) |
Jun 13, 2018 | 95.70 | 96.33 | 95.37 | 95.64 | 1,470,986 | -0.06(-0.07%) |
Jun 12, 2018 | 94.69 | 95.72 | 94.14 | 95.70 | 2,734,643 | +1.17(+1.24%) |
Jun 11, 2018 | 94.73 | 94.77 | 94.35 | 94.53 | 808,233 | -0.25(-0.26%) |
Jun 08, 2018 | 94.18 | 94.80 | 93.88 | 94.78 | 1,025,559 | +0.60(+0.64%) |
Jun 07, 2018 | 95.48 | 95.48 | 93.49 | 94.18 | 1,242,200 | -1.30(-1.37%) |
Jun 06, 2018 | 95.60 | 95.48 | 3,023,245 | +1.94(+2.07%) | ||
Jun 05, 2018 | 92.87 | 93.67 | 92.69 | 93.55 | 1,813,658 | +0.88(+0.95%) |
Jun 04, 2018 | 91.90 | 92.81 | 91.90 | 92.66 | 1,179,824 | +0.49(+0.53%) |
Jun 01, 2018 | 91.93 | 92.33 | 91.66 | 92.17 | 1,241,420 | +0.89(+0.98%) |
May 31, 2018 | 92.26 | 92.47 | 91.20 | 91.28 | 1,835,889 | -0.93(-1.01%) |
May 30, 2018 | 91.56 | 92.54 | 91.56 | 92.21 | 1,301,115 | +0.79(+0.86%) |
May 29, 2018 | 91.88 | 91.98 | 90.92 | 91.42 | 1,011,150 | -0.96(-1.04%) |
May 25, 2018 | 92.38 | 92.38 | 92.38 | 0 | -0.30(-0.33%) | |
May 24, 2018 | 92.83 | 93.04 | 92.27 | 92.69 | 1,455,656 | -0.06(-0.07%) |
May 23, 2018 | 91.97 | 92.80 | 91.71 | 92.75 | 1,145,346 | +0.33(+0.36%) |
May 22, 2018 | 93.30 | 93.30 | 92.08 | 92.42 | 1,509,856 | -0.85(-0.91%) |
May 21, 2018 | 93.51 | 93.68 | 93.06 | 93.27 | 923,476 | +0.29(+0.32%) |
May 18, 2018 | 92.64 | 93.36 | 92.51 | 92.97 | 1,499,182 | +0.27(+0.29%) |
May 17, 2018 | 93.32 | 93.72 | 92.47 | 92.71 | 1,888,848 | -0.91(-0.97%) |
May 16, 2018 | 93.49 | 93.74 | 93.02 | 93.62 | 1,488,497 | +0.12(+0.13%) |
May 15, 2018 | 93.00 | 93.51 | 92.30 | 93.49 | 1,770,186 | +0.00(+0.00%) |
May 14, 2018 | 93.76 | 93.76 | 92.97 | 93.49 | 2,157,264 | -0.17(-0.18%) |
May 11, 2018 | 93.52 | 93.76 | 92.91 | 93.66 | 2,406,998 | -0.02(-0.02%) |
May 10, 2018 | 92.60 | 93.78 | 92.55 | 93.68 | 2,201,397 | +0.89(+0.96%) |
May 09, 2018 | 92.32 | 92.80 | 91.92 | 92.79 | 3,681,656 | +0.64(+0.70%) |
May 08, 2018 | 90.90 | 92.42 | 90.82 | 92.14 | 3,081,844 | +0.88(+0.96%) |
May 07, 2018 | 89.88 | 91.30 | 89.72 | 91.27 | 2,467,659 | +1.38(+1.54%) |
May 04, 2018 | 88.42 | 90.05 | 88.05 | 89.88 | 2,263,192 | +1.12(+1.26%) |
May 03, 2018 | 87.51 | 88.81 | 87.30 | 88.77 | 2,556,055 | +0.82(+0.93%) |
May 02, 2018 | 89.08 | 89.40 | 87.61 | 87.95 | 3,209,803 | -1.04(-1.17%) |