Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.65 | 68.74 | 66.88 | 68.74 | 386,706 | +1.15(+1.70%) |
Apr 29, 2019 | 67.20 | 68.54 | 67.04 | 67.59 | 179,177 | +0.48(+0.71%) |
Apr 26, 2019 | 66.03 | 67.49 | 65.78 | 67.11 | 126,876 | +1.08(+1.63%) |
Apr 25, 2019 | 66.26 | 66.88 | 65.26 | 66.03 | 109,924 | -0.40(-0.60%) |
Apr 24, 2019 | 65.40 | 67.05 | 65.14 | 66.43 | 257,008 | +1.02(+1.55%) |
Apr 23, 2019 | 64.23 | 66.31 | 63.32 | 65.42 | 398,465 | +1.31(+2.04%) |
Apr 22, 2019 | 64.00 | 65.09 | 63.74 | 64.11 | 402,106 | -0.28(-0.43%) |
Apr 18, 2019 | 66.25 | 66.25 | 63.28 | 64.39 | 550,933 | -1.76(-2.67%) |
Apr 17, 2019 | 67.82 | 67.82 | 65.20 | 66.15 | 504,448 | -1.46(-2.15%) |
Apr 16, 2019 | 68.28 | 68.42 | 67.33 | 67.61 | 185,213 | -0.09(-0.13%) |
Apr 15, 2019 | 68.31 | 68.67 | 67.52 | 67.70 | 295,562 | -0.35(-0.51%) |
Apr 12, 2019 | 68.95 | 69.41 | 67.36 | 68.05 | 244,424 | -0.76(-1.10%) |
Apr 11, 2019 | 68.55 | 69.15 | 68.45 | 68.81 | 307,815 | +0.39(+0.57%) |
Apr 10, 2019 | 68.25 | 68.91 | 67.56 | 68.42 | 350,764 | +0.25(+0.37%) |
Apr 09, 2019 | 67.66 | 68.44 | 67.29 | 68.17 | 323,392 | +0.27(+0.40%) |
Apr 08, 2019 | 67.40 | 68.52 | 66.88 | 67.90 | 257,939 | +0.12(+0.18%) |
Apr 05, 2019 | 66.52 | 68.13 | 66.34 | 67.78 | 186,954 | +1.43(+2.15%) |
Apr 04, 2019 | 65.52 | 66.39 | 64.83 | 66.35 | 203,072 | +1.19(+1.82%) |
Apr 03, 2019 | 66.45 | 66.62 | 64.85 | 65.17 | 514,631 | -1.21(-1.82%) |
Apr 02, 2019 | 66.61 | 66.92 | 66.03 | 66.37 | 282,247 | -0.28(-0.42%) |
Apr 01, 2019 | 67.10 | 67.94 | 65.32 | 66.65 | 262,442 | -0.04(-0.06%) |
Mar 29, 2019 | 67.07 | 67.53 | 66.53 | 66.69 | 165,189 | -0.19(-0.28%) |
Mar 28, 2019 | 66.94 | 67.57 | 66.10 | 66.88 | 169,081 | +0.12(+0.18%) |
Mar 27, 2019 | 66.16 | 67.03 | 65.70 | 66.76 | 180,341 | +0.51(+0.77%) |
Mar 26, 2019 | 66.56 | 66.81 | 65.73 | 66.25 | 149,136 | +0.34(+0.51%) |
Mar 25, 2019 | 65.64 | 66.72 | 65.04 | 65.91 | 252,553 | +0.04(+0.06%) |
Mar 22, 2019 | 67.36 | 67.37 | 65.75 | 65.87 | 233,391 | -1.98(-2.92%) |
Mar 21, 2019 | 66.37 | 67.95 | 65.97 | 67.86 | 220,200 | +1.23(+1.84%) |
Mar 20, 2019 | 67.00 | 67.06 | 65.36 | 66.63 | 274,700 | -0.48(-0.71%) |
Mar 19, 2019 | 67.29 | 67.98 | 66.95 | 67.11 | 282,185 | +0.28(+0.42%) |
Mar 18, 2019 | 68.02 | 68.61 | 66.56 | 66.83 | 420,204 | -0.94(-1.38%) |
Mar 15, 2019 | 67.04 | 68.04 | 66.50 | 67.77 | 733,775 | +0.97(+1.45%) |
Mar 14, 2019 | 66.43 | 67.56 | 66.20 | 66.80 | 246,720 | +0.32(+0.48%) |
Mar 13, 2019 | 66.63 | 67.57 | 66.40 | 66.48 | 226,745 | +0.01(+0.01%) |
Mar 12, 2019 | 66.10 | 66.67 | 66.01 | 66.47 | 201,638 | +0.56(+0.85%) |
Mar 11, 2019 | 65.23 | 66.69 | 65.16 | 65.91 | 367,607 | +0.80(+1.22%) |
Mar 08, 2019 | 64.76 | 65.18 | 63.49 | 65.12 | 344,721 | -0.26(-0.40%) |
Mar 07, 2019 | 66.74 | 66.74 | 65.29 | 65.38 | 409,061 | -1.44(-2.15%) |
Mar 06, 2019 | 68.30 | 68.67 | 66.06 | 66.81 | 544,519 | -1.47(-2.15%) |
Mar 05, 2019 | 72.01 | 72.08 | 68.00 | 68.28 | 651,624 | -3.73(-5.18%) |
Mar 04, 2019 | 74.37 | 74.37 | 71.46 | 72.01 | 483,242 | -2.09(-2.83%) |
Mar 01, 2019 | 72.40 | 75.05 | 72.29 | 74.10 | 827,452 | +0.80(+1.09%) |
Feb 28, 2019 | 76.70 | 77.17 | 72.43 | 73.30 | 1,765,575 | -10.73(-12.77%) |
Feb 27, 2019 | 86.58 | 86.89 | 83.89 | 84.03 | 381,844 | -2.69(-3.10%) |
Feb 26, 2019 | 88.11 | 88.11 | 86.34 | 86.72 | 249,453 | -1.65(-1.86%) |
Feb 25, 2019 | 87.93 | 88.96 | 87.72 | 88.37 | 313,878 | +1.06(+1.21%) |
Feb 22, 2019 | 85.25 | 87.42 | 84.98 | 87.31 | 149,142 | +2.14(+2.52%) |
Feb 21, 2019 | 85.63 | 85.77 | 84.24 | 85.17 | 118,146 | -0.85(-0.99%) |
Feb 20, 2019 | 84.77 | 86.34 | 84.47 | 86.01 | 204,947 | +1.36(+1.60%) |
Feb 19, 2019 | 84.11 | 85.23 | 83.87 | 84.66 | 171,536 | +0.26(+0.31%) |
Feb 15, 2019 | 82.88 | 84.90 | 82.86 | 84.40 | 228,477 | +2.12(+2.58%) |
Feb 14, 2019 | 82.17 | 82.35 | 81.53 | 82.28 | 150,527 | -0.23(-0.28%) |
Feb 13, 2019 | 81.83 | 82.77 | 81.56 | 82.50 | 88,184 | +1.01(+1.24%) |
Feb 12, 2019 | 80.52 | 81.56 | 80.38 | 81.50 | 105,328 | +1.64(+2.05%) |
Feb 11, 2019 | 80.12 | 80.32 | 78.84 | 79.86 | 132,562 | +0.02(+0.03%) |
Feb 08, 2019 | 79.57 | 79.95 | 78.25 | 79.84 | 104,810 | -0.14(-0.17%) |
Feb 07, 2019 | 80.60 | 80.94 | 79.48 | 79.98 | 93,423 | -0.92(-1.13%) |
Feb 06, 2019 | 82.41 | 82.51 | 80.62 | 80.90 | 117,487 | -1.51(-1.83%) |
Feb 05, 2019 | 82.00 | 82.99 | 82.00 | 82.41 | 207,090 | +0.47(+0.57%) |
Feb 04, 2019 | 80.99 | 82.01 | 80.50 | 81.94 | 150,746 | +0.80(+0.98%) |
Feb 01, 2019 | 81.15 | 81.58 | 80.37 | 81.14 | 230,784 | -0.04(-0.05%) |
Jan 31, 2019 | 80.04 | 81.83 | 79.92 | 81.18 | 180,170 | +1.33(+1.66%) |
Jan 30, 2019 | 79.36 | 80.42 | 78.57 | 79.85 | 163,625 | +1.09(+1.38%) |
Jan 29, 2019 | 78.50 | 79.69 | 78.03 | 78.77 | 151,505 | +0.73(+0.93%) |
Jan 28, 2019 | 77.49 | 78.27 | 77.27 | 78.04 | 117,260 | +0.09(+0.12%) |
Jan 25, 2019 | 78.20 | 78.76 | 77.57 | 77.95 | 75,323 | +0.41(+0.53%) |
Jan 24, 2019 | 77.20 | 78.19 | 76.08 | 77.54 | 103,948 | +0.41(+0.53%) |
Jan 23, 2019 | 77.51 | 78.34 | 75.85 | 77.13 | 165,562 | -0.09(-0.12%) |
Jan 22, 2019 | 78.26 | 78.74 | 76.19 | 77.22 | 203,805 | -1.67(-2.12%) |
Jan 18, 2019 | 78.43 | 79.19 | 77.43 | 78.90 | 208,618 | +1.28(+1.64%) |
Jan 17, 2019 | 78.14 | 79.33 | 77.43 | 77.62 | 246,801 | -0.67(-0.85%) |
Jan 16, 2019 | 78.68 | 79.75 | 78.13 | 78.29 | 250,873 | -0.39(-0.49%) |
Jan 15, 2019 | 77.25 | 80.07 | 77.25 | 78.68 | 174,268 | +1.38(+1.79%) |
Jan 14, 2019 | 78.57 | 79.66 | 76.42 | 77.29 | 239,170 | -1.92(-2.43%) |
Jan 11, 2019 | 78.16 | 80.59 | 78.16 | 79.21 | 314,930 | +0.91(+1.16%) |
Jan 10, 2019 | 77.12 | 78.51 | 76.93 | 78.31 | 127,010 | +0.71(+0.91%) |
Jan 09, 2019 | 76.56 | 78.22 | 76.56 | 77.60 | 238,900 | +1.68(+2.22%) |
Jan 08, 2019 | 75.17 | 76.07 | 73.97 | 75.92 | 540,122 | +1.86(+2.51%) |
Jan 07, 2019 | 73.11 | 74.49 | 72.44 | 74.06 | 227,107 | +0.92(+1.25%) |
Jan 04, 2019 | 71.80 | 73.75 | 71.80 | 73.14 | 186,688 | +2.12(+2.99%) |
Jan 03, 2019 | 72.68 | 72.68 | 70.38 | 71.02 | 160,045 | -2.00(-2.74%) |
Jan 02, 2019 | 73.63 | 74.47 | 72.14 | 73.02 | 165,799 | -1.12(-1.50%) |
Dec 31, 2018 | 72.93 | 74.21 | 72.92 | 74.14 | 167,206 | +1.84(+2.55%) |
Dec 28, 2018 | 72.81 | 73.57 | 71.95 | 72.29 | 188,396 | +0.07(+0.10%) |
Dec 27, 2018 | 71.31 | 72.24 | 69.91 | 72.22 | 221,764 | +0.01(+0.01%) |
Dec 26, 2018 | 69.60 | 72.39 | 69.06 | 72.21 | 160,476 | +2.72(+3.91%) |
Dec 24, 2018 | 70.68 | 70.95 | 69.37 | 69.50 | 102,633 | -1.93(-2.70%) |
Dec 21, 2018 | 72.80 | 73.22 | 70.51 | 71.43 | 773,067 | -1.31(-1.81%) |
Dec 20, 2018 | 74.31 | 74.50 | 71.91 | 72.74 | 212,077 | -1.65(-2.22%) |
Dec 19, 2018 | 75.80 | 77.06 | 73.99 | 74.39 | 241,468 | -1.46(-1.93%) |
Dec 18, 2018 | 76.75 | 77.02 | 75.84 | 75.86 | 241,482 | -0.28(-0.37%) |
Dec 17, 2018 | 78.56 | 78.88 | 75.29 | 76.14 | 300,131 | -2.86(-3.62%) |
Dec 14, 2018 | 79.55 | 79.91 | 78.73 | 78.99 | 260,601 | -1.14(-1.42%) |
Dec 13, 2018 | 80.68 | 81.50 | 79.22 | 80.13 | 218,499 | -0.54(-0.67%) |
Dec 12, 2018 | 80.48 | 81.48 | 79.88 | 80.67 | 186,786 | +1.19(+1.50%) |
Dec 11, 2018 | 80.91 | 82.20 | 79.14 | 79.47 | 454,023 | -0.58(-0.72%) |
Dec 10, 2018 | 80.03 | 80.93 | 79.50 | 80.05 | 179,145 | +0.08(+0.10%) |
Dec 07, 2018 | 80.21 | 80.89 | 78.09 | 79.97 | 321,960 | -0.65(-0.80%) |
Dec 06, 2018 | 82.56 | 82.75 | 79.04 | 80.62 | 208,633 | -3.08(-3.68%) |
Dec 04, 2018 | 86.05 | 86.52 | 83.52 | 83.69 | 283,899 | -2.55(-2.96%) |
Dec 03, 2018 | 85.75 | 86.54 | 84.21 | 86.24 | 383,177 | +0.73(+0.85%) |
Nov 30, 2018 | 85.61 | 88.23 | 85.45 | 85.52 | 340,740 | -0.17(-0.20%) |
Nov 29, 2018 | 89.25 | 90.30 | 82.71 | 85.69 | 557,511 | -4.36(-4.84%) |
Nov 28, 2018 | 88.27 | 90.43 | 87.79 | 90.05 | 294,426 | +2.02(+2.30%) |
Nov 27, 2018 | 85.96 | 89.20 | 85.67 | 88.03 | 309,277 | +1.66(+1.93%) |
Nov 26, 2018 | 85.25 | 86.59 | 84.39 | 86.36 | 183,016 | +1.92(+2.28%) |
Nov 23, 2018 | 84.13 | 85.32 | 83.28 | 84.44 | 77,025 | +0.30(+0.35%) |
Nov 21, 2018 | 84.14 | 84.14 | 84.14 | 0 | -0.13(-0.15%) | |
Nov 20, 2018 | 83.75 | 86.46 | 83.61 | 84.27 | 301,191 | -0.93(-1.09%) |
Nov 19, 2018 | 85.68 | 86.26 | 84.98 | 85.20 | 260,266 | -0.42(-0.49%) |
Nov 16, 2018 | 83.68 | 86.00 | 82.55 | 85.62 | 262,609 | +1.24(+1.48%) |
Nov 15, 2018 | 81.51 | 84.38 | 81.30 | 84.37 | 204,240 | +2.52(+3.08%) |
Nov 14, 2018 | 83.15 | 83.21 | 81.39 | 81.85 | 436,282 | -0.63(-0.76%) |
Nov 13, 2018 | 82.85 | 83.90 | 82.34 | 82.48 | 196,640 | -0.34(-0.41%) |
Nov 12, 2018 | 83.74 | 84.18 | 82.13 | 82.82 | 195,080 | -1.11(-1.32%) |
Nov 09, 2018 | 82.94 | 84.19 | 82.15 | 83.92 | 181,065 | +0.99(+1.19%) |
Nov 08, 2018 | 83.89 | 85.26 | 82.83 | 82.94 | 241,035 | -1.51(-1.79%) |
Nov 07, 2018 | 82.19 | 84.63 | 82.19 | 84.45 | 239,851 | +3.10(+3.81%) |
Nov 06, 2018 | 79.84 | 81.90 | 79.21 | 81.35 | 126,274 | +1.09(+1.35%) |
Nov 05, 2018 | 80.82 | 80.89 | 79.62 | 80.27 | 386,007 | -0.63(-0.78%) |
Nov 02, 2018 | 81.02 | 81.84 | 80.16 | 80.90 | 177,449 | +0.52(+0.64%) |
Nov 01, 2018 | 79.30 | 80.97 | 79.30 | 80.38 | 271,186 | +1.56(+1.98%) |
Oct 31, 2018 | 79.77 | 80.52 | 78.77 | 78.82 | 460,890 | -0.01(-0.01%) |
Oct 30, 2018 | 78.25 | 80.14 | 78.13 | 78.83 | 189,444 | +0.70(+0.89%) |
Oct 29, 2018 | 80.22 | 81.26 | 77.26 | 78.13 | 219,508 | -1.27(-1.61%) |
Oct 26, 2018 | 78.79 | 80.01 | 77.29 | 79.40 | 183,977 | -0.39(-0.49%) |
Oct 25, 2018 | 79.64 | 81.01 | 79.03 | 79.79 | 225,697 | +0.53(+0.67%) |
Oct 24, 2018 | 81.99 | 83.00 | 79.09 | 79.26 | 191,062 | -2.68(-3.27%) |
Oct 23, 2018 | 81.02 | 82.42 | 79.66 | 81.94 | 318,094 | -0.02(-0.02%) |
Oct 22, 2018 | 83.27 | 83.87 | 81.64 | 81.96 | 263,991 | -1.02(-1.22%) |
Oct 19, 2018 | 85.49 | 85.86 | 82.42 | 82.98 | 278,175 | -2.23(-2.62%) |
Oct 18, 2018 | 86.92 | 86.99 | 85.12 | 85.21 | 242,505 | -1.69(-1.95%) |
Oct 17, 2018 | 87.50 | 87.91 | 86.05 | 86.90 | 214,477 | -0.62(-0.71%) |
Oct 16, 2018 | 85.65 | 88.09 | 85.63 | 87.52 | 159,881 | +2.55(+3.00%) |
Oct 15, 2018 | 84.11 | 85.70 | 83.05 | 84.97 | 260,675 | +0.61(+0.72%) |
Oct 12, 2018 | 84.72 | 85.79 | 83.12 | 84.36 | 376,691 | -0.10(-0.12%) |
Oct 11, 2018 | 85.66 | 86.27 | 84.41 | 84.46 | 383,615 | -1.69(-1.96%) |
Oct 10, 2018 | 88.05 | 88.48 | 85.62 | 86.15 | 516,557 | -1.89(-2.15%) |
Oct 09, 2018 | 88.78 | 89.04 | 87.89 | 88.05 | 242,428 | -0.77(-0.86%) |
Oct 08, 2018 | 90.12 | 90.38 | 87.30 | 88.81 | 232,792 | -1.63(-1.81%) |
Oct 05, 2018 | 90.99 | 91.76 | 89.49 | 90.45 | 325,776 | -0.73(-0.80%) |
Oct 04, 2018 | 90.99 | 91.43 | 90.55 | 91.17 | 444,332 | +0.17(+0.19%) |
Oct 03, 2018 | 91.88 | 92.10 | 90.96 | 91.00 | 320,515 | -0.59(-0.64%) |
Oct 02, 2018 | 91.47 | 92.47 | 91.13 | 91.59 | 292,547 | -0.27(-0.29%) |
Oct 01, 2018 | 91.86 | 92.34 | 89.95 | 91.86 | 425,971 | +0.19(+0.21%) |
Sep 28, 2018 | 92.19 | 93.44 | 90.89 | 91.67 | 883,634 | -1.54(-1.66%) |
Sep 27, 2018 | 93.10 | 94.32 | 88.13 | 93.21 | 1,174,929 | -3.17(-3.29%) |
Sep 26, 2018 | 95.71 | 99.26 | 94.90 | 96.38 | 447,899 | +0.58(+0.60%) |
Sep 25, 2018 | 95.71 | 95.99 | 94.29 | 95.80 | 308,774 | +0.02(+0.02%) |
Sep 24, 2018 | 96.55 | 97.93 | 94.83 | 95.78 | 357,169 | -1.11(-1.14%) |
Sep 21, 2018 | 97.30 | 98.33 | 96.63 | 96.89 | 385,127 | -0.41(-0.42%) |
Sep 20, 2018 | 97.10 | 98.22 | 95.81 | 97.30 | 203,814 | +0.37(+0.38%) |
Sep 19, 2018 | 96.61 | 97.06 | 95.49 | 96.93 | 214,556 | +0.16(+0.16%) |
Sep 18, 2018 | 94.43 | 98.27 | 94.23 | 96.77 | 466,609 | +2.42(+2.56%) |
Sep 17, 2018 | 96.21 | 96.89 | 93.63 | 94.35 | 285,436 | -1.86(-1.94%) |
Sep 14, 2018 | 96.59 | 97.87 | 96.11 | 96.21 | 207,275 | +0.17(+0.18%) |
Sep 13, 2018 | 95.90 | 96.59 | 94.94 | 96.04 | 206,994 | +0.85(+0.89%) |
Sep 12, 2018 | 96.36 | 97.37 | 95.19 | 95.20 | 230,946 | -1.42(-1.47%) |
Sep 11, 2018 | 96.28 | 96.96 | 96.11 | 96.62 | 124,175 | +0.07(+0.07%) |
Sep 10, 2018 | 96.64 | 97.41 | 96.18 | 96.55 | 181,065 | +0.57(+0.59%) |
Sep 07, 2018 | 94.09 | 96.25 | 93.75 | 95.98 | 177,550 | +1.88(+2.00%) |
Sep 06, 2018 | 94.94 | 95.17 | 93.41 | 94.10 | 161,522 | -0.79(-0.83%) |
Sep 05, 2018 | 96.67 | 96.67 | 93.34 | 94.89 | 163,684 | -1.88(-1.94%) |
Sep 04, 2018 | 96.26 | 97.33 | 95.28 | 96.77 | 245,843 | +0.18(+0.19%) |
Aug 31, 2018 | 96.59 | 96.59 | 96.59 | 0 | +1.57(+1.66%) | |
Aug 30, 2018 | 96.46 | 96.49 | 94.51 | 95.02 | 333,594 | -1.50(-1.56%) |
Aug 29, 2018 | 93.18 | 96.68 | 93.18 | 96.52 | 392,701 | +3.25(+3.48%) |
Aug 28, 2018 | 95.19 | 96.42 | 92.81 | 93.27 | 259,710 | -1.79(-1.89%) |
Aug 27, 2018 | 93.73 | 96.36 | 93.64 | 95.07 | 318,357 | +1.72(+1.85%) |
Aug 24, 2018 | 91.70 | 93.81 | 91.57 | 93.34 | 268,735 | +1.38(+1.51%) |
Aug 23, 2018 | 94.10 | 94.67 | 91.93 | 91.96 | 244,681 | -2.83(-2.98%) |
Aug 22, 2018 | 94.37 | 95.36 | 93.26 | 94.79 | 214,591 | -0.34(-0.36%) |
Aug 21, 2018 | 96.83 | 97.51 | 94.77 | 95.13 | 160,095 | -1.76(-1.82%) |
Aug 20, 2018 | 96.19 | 97.34 | 95.37 | 96.89 | 137,569 | +1.05(+1.09%) |
Aug 17, 2018 | 94.71 | 96.02 | 94.40 | 95.84 | 147,423 | +0.97(+1.02%) |
Aug 16, 2018 | 94.40 | 95.56 | 93.93 | 94.88 | 90,562 | +0.83(+0.88%) |
Aug 15, 2018 | 95.00 | 95.19 | 92.49 | 94.05 | 181,882 | -0.99(-1.04%) |
Aug 14, 2018 | 95.71 | 96.60 | 94.88 | 95.04 | 137,691 | -0.70(-0.73%) |
Aug 13, 2018 | 95.24 | 96.66 | 95.10 | 95.73 | 104,752 | +0.50(+0.52%) |
Aug 10, 2018 | 94.90 | 96.18 | 94.34 | 95.24 | 123,220 | -0.04(-0.04%) |
Aug 09, 2018 | 94.90 | 96.00 | 93.64 | 95.28 | 306,678 | +0.65(+0.68%) |
Aug 08, 2018 | 94.62 | 94.85 | 92.69 | 94.63 | 195,650 | -0.07(-0.07%) |
Aug 07, 2018 | 94.60 | 95.09 | 93.81 | 94.70 | 175,903 | +0.07(+0.07%) |
Aug 06, 2018 | 93.20 | 94.75 | 92.12 | 94.63 | 252,602 | +1.02(+1.09%) |
Aug 03, 2018 | 94.29 | 94.46 | 92.49 | 93.61 | 192,814 | -0.96(-1.01%) |
Aug 02, 2018 | 93.28 | 94.91 | 93.19 | 94.57 | 168,691 | +0.81(+0.86%) |
Aug 01, 2018 | 92.76 | 94.11 | 91.61 | 93.76 | 214,243 | +1.44(+1.56%) |
Jul 31, 2018 | 91.30 | 92.97 | 90.73 | 92.32 | 173,131 | +1.36(+1.50%) |
Jul 30, 2018 | 90.58 | 92.16 | 90.30 | 90.95 | 222,868 | +0.08(+0.09%) |
Jul 27, 2018 | 92.27 | 92.28 | 89.87 | 90.87 | 171,926 | -1.49(-1.62%) |
Jul 26, 2018 | 92.66 | 93.14 | 91.83 | 92.37 | 133,404 | -0.33(-0.35%) |
Jul 25, 2018 | 94.56 | 95.09 | 92.36 | 92.70 | 252,460 | -2.21(-2.33%) |
Jul 24, 2018 | 94.77 | 96.07 | 94.37 | 94.91 | 323,254 | +0.36(+0.38%) |
Jul 23, 2018 | 92.86 | 94.73 | 92.01 | 94.55 | 627,413 | +0.72(+0.76%) |
Jul 20, 2018 | 92.94 | 94.62 | 92.94 | 93.83 | 185,385 | +0.54(+0.58%) |
Jul 19, 2018 | 94.20 | 94.67 | 93.10 | 93.29 | 256,098 | -1.19(-1.26%) |
Jul 18, 2018 | 95.38 | 95.54 | 93.87 | 94.49 | 175,818 | -0.91(-0.95%) |
Jul 17, 2018 | 95.92 | 96.28 | 94.77 | 95.40 | 174,244 | -0.51(-0.53%) |
Jul 16, 2018 | 93.98 | 96.43 | 93.53 | 95.90 | 259,264 | +1.67(+1.77%) |
Jul 13, 2018 | 94.40 | 95.55 | 93.95 | 94.24 | 185,476 | -0.25(-0.26%) |
Jul 12, 2018 | 93.23 | 95.13 | 92.83 | 94.48 | 308,164 | +1.38(+1.49%) |
Jul 11, 2018 | 94.60 | 95.51 | 92.85 | 93.10 | 300,955 | -2.13(-2.24%) |
Jul 10, 2018 | 95.74 | 96.88 | 94.51 | 95.23 | 453,183 | -0.38(-0.40%) |
Jul 09, 2018 | 95.48 | 95.93 | 94.95 | 95.61 | 297,971 | +0.38(+0.40%) |
Jul 06, 2018 | 95.13 | 96.17 | 94.59 | 95.23 | 232,702 | +0.00(+0.00%) |
Jul 05, 2018 | 97.19 | 97.19 | 93.88 | 95.23 | 287,264 | -0.73(-0.76%) |
Jul 03, 2018 | 95.96 | 95.96 | 95.96 | 0 | -0.08(-0.08%) | |
Jul 02, 2018 | 97.05 | 97.12 | 94.60 | 96.04 | 319,039 | -1.82(-1.86%) |
Jun 29, 2018 | 98.38 | 96.50 | 97.86 | 676,397 | +0.67(+0.69%) | |
Jun 28, 2018 | 94.61 | 97.61 | 93.54 | 97.19 | 369,681 | +2.58(+2.72%) |
Jun 27, 2018 | 96.03 | 97.00 | 94.61 | 94.61 | 252,223 | -1.58(-1.64%) |
Jun 26, 2018 | 96.34 | 96.89 | 95.13 | 96.19 | 311,677 | -0.13(-0.13%) |
Jun 25, 2018 | 100.82 | 100.82 | 95.97 | 96.32 | 429,698 | -4.50(-4.46%) |
Jun 22, 2018 | 101.47 | 102.96 | 100.17 | 100.82 | 3,575,183 | -0.37(-0.36%) |
Jun 21, 2018 | 100.73 | 101.40 | 98.80 | 101.19 | 345,406 | +0.68(+0.67%) |
Jun 20, 2018 | 97.44 | 101.23 | 97.21 | 100.51 | 423,935 | +3.08(+3.17%) |
Jun 19, 2018 | 97.61 | 98.09 | 96.98 | 97.43 | 272,659 | -0.59(-0.60%) |
Jun 18, 2018 | 99.14 | 99.41 | 97.22 | 98.02 | 332,843 | -1.48(-1.49%) |
Jun 15, 2018 | 100.47 | 98.98 | 99.50 | 458,091 | +0.52(+0.52%) | |
Jun 14, 2018 | 98.90 | 99.16 | 97.86 | 98.98 | 249,602 | +0.52(+0.53%) |
Jun 13, 2018 | 98.17 | 99.09 | 97.33 | 98.46 | 386,817 | +0.78(+0.79%) |
Jun 12, 2018 | 98.10 | 98.73 | 97.42 | 97.69 | 185,199 | -0.33(-0.33%) |
Jun 11, 2018 | 99.62 | 100.46 | 97.84 | 98.02 | 282,669 | -1.45(-1.46%) |
Jun 08, 2018 | 99.33 | 99.92 | 98.77 | 99.47 | 200,175 | +0.32(+0.32%) |
Jun 07, 2018 | 102.43 | 102.43 | 97.88 | 99.15 | 252,874 | -2.99(-2.93%) |
Jun 06, 2018 | 102.14 | 363,087 | +0.28(+0.27%) | |||
Jun 05, 2018 | 106.22 | 106.37 | 101.15 | 101.87 | 468,182 | -4.59(-4.31%) |
Jun 04, 2018 | 108.51 | 108.71 | 101.40 | 106.45 | 581,113 | -1.83(-1.69%) |
Jun 01, 2018 | 109.09 | 112.54 | 108.27 | 108.28 | 733,638 | -0.25(-0.23%) |
May 31, 2018 | 126.02 | 126.02 | 107.84 | 108.53 | 831,766 | -20.59(-15.94%) |
May 30, 2018 | 127.42 | 130.25 | 127.42 | 129.12 | 327,527 | +2.19(+1.72%) |
May 29, 2018 | 126.00 | 127.34 | 125.38 | 126.93 | 120,937 | -0.12(-0.09%) |
May 25, 2018 | 127.05 | 127.05 | 127.05 | 0 | -0.42(-0.33%) | |
May 24, 2018 | 126.76 | 128.09 | 125.56 | 127.46 | 110,185 | +1.03(+0.81%) |
May 23, 2018 | 125.39 | 126.57 | 125.39 | 126.44 | 123,245 | +0.91(+0.73%) |
May 22, 2018 | 128.37 | 128.37 | 125.39 | 125.52 | 194,229 | -2.66(-2.07%) |
May 21, 2018 | 127.99 | 128.59 | 127.07 | 128.18 | 119,049 | +0.73(+0.57%) |
May 18, 2018 | 127.28 | 128.97 | 126.83 | 127.45 | 168,227 | +0.63(+0.49%) |
May 17, 2018 | 126.60 | 128.21 | 125.33 | 126.83 | 117,543 | +0.00(+0.00%) |
May 16, 2018 | 124.66 | 127.65 | 124.21 | 126.83 | 219,007 | +2.58(+2.07%) |
May 15, 2018 | 123.53 | 124.56 | 122.58 | 124.25 | 187,695 | +0.42(+0.34%) |
May 14, 2018 | 123.08 | 124.53 | 123.08 | 123.83 | 163,706 | +0.89(+0.72%) |
May 11, 2018 | 122.42 | 123.64 | 121.59 | 122.95 | 233,570 | +0.59(+0.48%) |
May 10, 2018 | 122.31 | 123.10 | 120.87 | 122.36 | 164,770 | +0.25(+0.20%) |
May 09, 2018 | 118.53 | 122.45 | 117.68 | 122.11 | 175,497 | +3.95(+3.34%) |
May 08, 2018 | 117.30 | 118.34 | 116.80 | 118.16 | 98,532 | +0.62(+0.52%) |
May 07, 2018 | 117.87 | 118.90 | 117.14 | 117.55 | 102,316 | -0.35(-0.30%) |
May 04, 2018 | 114.47 | 118.41 | 113.42 | 117.89 | 136,809 | +2.47(+2.14%) |
May 03, 2018 | 111.63 | 115.92 | 111.24 | 115.43 | 160,518 | +3.21(+2.86%) |
May 02, 2018 | 111.81 | 113.19 | 111.41 | 112.21 | 135,152 | +0.11(+0.10%) |