Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.01 | 86.65 | 85.31 | 85.82 | 476,952 | -0.37(-0.43%) |
Apr 29, 2019 | 84.48 | 86.81 | 84.48 | 86.19 | 402,727 | +1.81(+2.14%) |
Apr 26, 2019 | 82.54 | 84.60 | 82.54 | 84.38 | 501,345 | +1.38(+1.67%) |
Apr 25, 2019 | 86.60 | 87.62 | 82.89 | 83.00 | 933,016 | -3.67(-4.24%) |
Apr 24, 2019 | 87.19 | 87.51 | 85.84 | 86.67 | 329,902 | -0.76(-0.87%) |
Apr 23, 2019 | 85.51 | 87.50 | 84.81 | 87.43 | 334,241 | +1.81(+2.11%) |
Apr 22, 2019 | 86.36 | 86.63 | 85.28 | 85.62 | 345,180 | -0.89(-1.03%) |
Apr 18, 2019 | 87.65 | 87.65 | 86.32 | 86.52 | 356,072 | -1.36(-1.55%) |
Apr 17, 2019 | 88.19 | 88.22 | 87.06 | 87.88 | 295,773 | +0.04(+0.05%) |
Apr 16, 2019 | 86.85 | 87.97 | 86.17 | 87.84 | 254,407 | +1.30(+1.50%) |
Apr 15, 2019 | 87.63 | 87.88 | 86.22 | 86.54 | 191,819 | -1.19(-1.36%) |
Apr 12, 2019 | 86.99 | 87.95 | 85.97 | 87.73 | 264,714 | +2.02(+2.35%) |
Apr 11, 2019 | 85.90 | 86.40 | 84.96 | 85.71 | 163,831 | +0.30(+0.36%) |
Apr 10, 2019 | 85.59 | 85.61 | 83.91 | 85.41 | 325,501 | +0.15(+0.18%) |
Apr 09, 2019 | 85.74 | 85.83 | 84.61 | 85.25 | 240,557 | -0.95(-1.11%) |
Apr 08, 2019 | 86.27 | 86.60 | 85.77 | 86.21 | 189,238 | +0.03(+0.04%) |
Apr 05, 2019 | 85.91 | 86.40 | 85.07 | 86.17 | 244,215 | +0.51(+0.60%) |
Apr 04, 2019 | 84.53 | 85.81 | 84.44 | 85.66 | 305,811 | +0.78(+0.91%) |
Apr 03, 2019 | 85.11 | 85.57 | 84.49 | 84.88 | 247,611 | +0.70(+0.83%) |
Apr 02, 2019 | 83.92 | 84.73 | 83.77 | 84.18 | 310,493 | -0.11(-0.13%) |
Apr 01, 2019 | 82.84 | 84.36 | 82.57 | 84.29 | 276,247 | +2.37(+2.89%) |
Mar 29, 2019 | 82.98 | 83.17 | 81.75 | 81.92 | 327,752 | -0.32(-0.39%) |
Mar 28, 2019 | 81.00 | 82.27 | 80.70 | 82.24 | 247,691 | +1.31(+1.62%) |
Mar 27, 2019 | 81.16 | 81.53 | 80.33 | 80.93 | 335,028 | -0.67(-0.82%) |
Mar 26, 2019 | 80.27 | 81.68 | 80.06 | 81.60 | 311,622 | +2.03(+2.56%) |
Mar 25, 2019 | 79.00 | 80.22 | 78.53 | 79.57 | 356,540 | +0.43(+0.54%) |
Mar 22, 2019 | 80.78 | 80.90 | 78.34 | 79.14 | 495,421 | -2.67(-3.26%) |
Mar 21, 2019 | 82.16 | 83.00 | 81.39 | 81.80 | 395,938 | -1.06(-1.28%) |
Mar 20, 2019 | 85.26 | 85.73 | 82.62 | 82.87 | 319,208 | -2.56(-2.99%) |
Mar 19, 2019 | 88.00 | 88.00 | 85.17 | 85.42 | 295,126 | -2.18(-2.49%) |
Mar 18, 2019 | 86.57 | 87.89 | 86.57 | 87.60 | 337,073 | +1.22(+1.42%) |
Mar 15, 2019 | 85.79 | 86.87 | 85.79 | 86.38 | 598,036 | +0.45(+0.52%) |
Mar 14, 2019 | 85.46 | 86.16 | 85.30 | 85.93 | 206,147 | +0.38(+0.44%) |
Mar 13, 2019 | 85.87 | 86.22 | 85.06 | 85.55 | 465,793 | +0.10(+0.12%) |
Mar 12, 2019 | 85.94 | 86.06 | 85.11 | 85.45 | 223,518 | -0.41(-0.47%) |
Mar 11, 2019 | 85.70 | 86.34 | 85.54 | 85.85 | 251,386 | +0.46(+0.53%) |
Mar 08, 2019 | 84.32 | 85.63 | 84.32 | 85.40 | 254,997 | +0.36(+0.43%) |
Mar 07, 2019 | 86.16 | 86.23 | 84.58 | 85.03 | 473,855 | -1.62(-1.87%) |
Mar 06, 2019 | 88.15 | 88.64 | 86.49 | 86.65 | 384,526 | -1.68(-1.90%) |
Mar 05, 2019 | 87.75 | 89.09 | 86.56 | 88.33 | 419,949 | +0.38(+0.43%) |
Mar 04, 2019 | 88.19 | 88.44 | 86.97 | 87.95 | 364,942 | -0.02(-0.02%) |
Mar 01, 2019 | 88.06 | 88.49 | 87.09 | 87.97 | 214,710 | +0.47(+0.54%) |
Feb 28, 2019 | 87.63 | 88.11 | 87.34 | 87.50 | 190,388 | -0.14(-0.16%) |
Feb 27, 2019 | 86.98 | 87.73 | 86.52 | 87.64 | 195,594 | +0.83(+0.95%) |
Feb 26, 2019 | 87.57 | 88.04 | 86.68 | 86.81 | 321,277 | -1.32(-1.50%) |
Feb 25, 2019 | 88.88 | 89.07 | 87.81 | 88.14 | 243,680 | -0.13(-0.15%) |
Feb 22, 2019 | 88.34 | 88.61 | 87.70 | 88.27 | 235,787 | +0.00(+0.00%) |
Feb 21, 2019 | 88.57 | 88.63 | 87.52 | 88.27 | 346,119 | -0.35(-0.40%) |
Feb 20, 2019 | 87.49 | 88.66 | 87.06 | 88.63 | 387,085 | +1.01(+1.16%) |
Feb 19, 2019 | 85.55 | 87.79 | 85.55 | 87.61 | 480,420 | +1.51(+1.75%) |
Feb 15, 2019 | 85.20 | 86.51 | 85.13 | 86.10 | 371,988 | +1.45(+1.71%) |
Feb 14, 2019 | 84.02 | 84.94 | 83.51 | 84.65 | 416,926 | -0.31(-0.37%) |
Feb 13, 2019 | 85.26 | 85.59 | 84.39 | 84.96 | 195,386 | -0.13(-0.15%) |
Feb 12, 2019 | 84.32 | 85.44 | 84.32 | 85.09 | 334,813 | +1.53(+1.83%) |
Feb 11, 2019 | 82.82 | 83.71 | 82.44 | 83.56 | 263,156 | +0.97(+1.18%) |
Feb 08, 2019 | 83.63 | 83.96 | 82.26 | 82.59 | 390,116 | -1.24(-1.48%) |
Feb 07, 2019 | 84.13 | 85.18 | 83.28 | 83.83 | 593,659 | +0.57(+0.68%) |
Feb 06, 2019 | 83.45 | 84.13 | 82.88 | 83.26 | 391,880 | -0.42(-0.50%) |
Feb 05, 2019 | 83.43 | 83.91 | 82.82 | 83.68 | 365,076 | +0.19(+0.23%) |
Feb 04, 2019 | 82.45 | 83.54 | 81.83 | 83.49 | 341,357 | +0.95(+1.15%) |
Feb 01, 2019 | 81.94 | 83.05 | 81.83 | 82.54 | 518,088 | +0.97(+1.19%) |
Jan 31, 2019 | 83.60 | 83.60 | 77.37 | 81.57 | 1,066,428 | -1.63(-1.96%) |
Jan 30, 2019 | 83.98 | 84.06 | 83.01 | 83.19 | 404,128 | -0.55(-0.65%) |
Jan 29, 2019 | 83.82 | 84.38 | 83.34 | 83.74 | 359,932 | -0.04(-0.05%) |
Jan 28, 2019 | 82.76 | 83.91 | 82.73 | 83.78 | 246,032 | +0.56(+0.68%) |
Jan 25, 2019 | 83.20 | 83.78 | 82.71 | 83.22 | 324,043 | +0.68(+0.82%) |
Jan 24, 2019 | 82.20 | 83.55 | 82.06 | 82.54 | 297,808 | -0.24(-0.29%) |
Jan 23, 2019 | 83.42 | 83.78 | 82.27 | 82.78 | 349,035 | -0.28(-0.33%) |
Jan 22, 2019 | 83.15 | 83.99 | 82.65 | 83.06 | 384,942 | -0.70(-0.84%) |
Jan 18, 2019 | 82.30 | 83.91 | 81.31 | 83.76 | 407,887 | +1.79(+2.18%) |
Jan 17, 2019 | 81.24 | 82.40 | 80.72 | 81.98 | 520,728 | +0.43(+0.52%) |
Jan 16, 2019 | 80.22 | 81.60 | 80.22 | 81.55 | 330,222 | +2.00(+2.52%) |
Jan 15, 2019 | 79.28 | 79.81 | 78.35 | 79.55 | 178,456 | +0.18(+0.22%) |
Jan 14, 2019 | 77.98 | 79.77 | 77.76 | 79.37 | 362,409 | +0.82(+1.05%) |
Jan 11, 2019 | 77.98 | 78.98 | 77.21 | 78.55 | 311,282 | +0.09(+0.12%) |
Jan 10, 2019 | 78.71 | 79.11 | 77.51 | 78.46 | 438,626 | -0.96(-1.21%) |
Jan 09, 2019 | 79.06 | 79.73 | 78.54 | 79.42 | 388,993 | +0.96(+1.22%) |
Jan 08, 2019 | 77.60 | 78.52 | 77.00 | 78.46 | 465,958 | +1.03(+1.33%) |
Jan 07, 2019 | 76.80 | 78.26 | 76.29 | 77.43 | 509,626 | +0.36(+0.47%) |
Jan 04, 2019 | 76.11 | 77.44 | 75.50 | 77.07 | 519,757 | +2.42(+3.25%) |
Jan 03, 2019 | 74.24 | 75.91 | 73.91 | 74.65 | 588,357 | +0.02(+0.02%) |
Jan 02, 2019 | 72.59 | 74.85 | 72.44 | 74.63 | 548,456 | +0.90(+1.22%) |
Dec 31, 2018 | 73.37 | 73.99 | 72.16 | 73.73 | 550,170 | +0.60(+0.81%) |
Dec 28, 2018 | 72.83 | 74.25 | 72.14 | 73.14 | 565,674 | +0.52(+0.72%) |
Dec 27, 2018 | 71.35 | 72.64 | 70.50 | 72.62 | 532,577 | +0.06(+0.08%) |
Dec 26, 2018 | 69.53 | 72.62 | 68.65 | 72.56 | 434,112 | +3.20(+4.62%) |
Dec 24, 2018 | 71.02 | 71.76 | 69.27 | 69.36 | 548,381 | -2.25(-3.14%) |
Dec 21, 2018 | 72.63 | 73.84 | 71.31 | 71.61 | 1,581,814 | -1.32(-1.81%) |
Dec 20, 2018 | 72.40 | 73.26 | 71.39 | 72.92 | 879,515 | -0.13(-0.18%) |
Dec 19, 2018 | 75.07 | 75.81 | 72.46 | 73.06 | 922,917 | -2.05(-2.72%) |
Dec 18, 2018 | 77.42 | 77.68 | 74.66 | 75.10 | 677,044 | -2.12(-2.75%) |
Dec 17, 2018 | 77.14 | 78.65 | 76.83 | 77.22 | 479,285 | -0.03(-0.03%) |
Dec 14, 2018 | 77.21 | 78.67 | 77.11 | 77.25 | 511,528 | -0.75(-0.96%) |
Dec 13, 2018 | 79.24 | 79.69 | 77.78 | 77.99 | 643,638 | -1.74(-2.19%) |
Dec 12, 2018 | 79.24 | 80.79 | 78.35 | 79.74 | 381,744 | +1.97(+2.53%) |
Dec 11, 2018 | 78.95 | 79.57 | 76.92 | 77.77 | 437,325 | -0.44(-0.56%) |
Dec 10, 2018 | 79.01 | 79.48 | 76.72 | 78.20 | 504,120 | -1.22(-1.54%) |
Dec 07, 2018 | 80.10 | 81.78 | 78.84 | 79.43 | 493,519 | -0.44(-0.56%) |
Dec 06, 2018 | 79.44 | 80.04 | 77.87 | 79.87 | 712,727 | -0.55(-0.68%) |
Dec 04, 2018 | 84.63 | 84.98 | 79.49 | 80.42 | 771,049 | -4.46(-5.26%) |
Dec 03, 2018 | 85.16 | 85.33 | 83.54 | 84.88 | 472,334 | +0.76(+0.91%) |
Nov 30, 2018 | 82.88 | 84.47 | 82.76 | 84.12 | 618,747 | +0.84(+1.01%) |
Nov 29, 2018 | 82.80 | 84.17 | 82.31 | 83.28 | 344,493 | -0.17(-0.20%) |
Nov 28, 2018 | 82.99 | 83.91 | 81.84 | 83.44 | 441,667 | +0.48(+0.58%) |
Nov 27, 2018 | 83.14 | 83.99 | 82.45 | 82.96 | 539,533 | -0.59(-0.71%) |
Nov 26, 2018 | 82.65 | 84.18 | 82.21 | 83.55 | 436,858 | +1.79(+2.19%) |
Nov 23, 2018 | 81.16 | 82.50 | 81.12 | 81.76 | 193,069 | -0.23(-0.28%) |
Nov 21, 2018 | 82.00 | 82.00 | 82.00 | 0 | +0.21(+0.25%) | |
Nov 20, 2018 | 83.64 | 83.64 | 81.65 | 81.79 | 673,824 | -2.37(-2.81%) |
Nov 19, 2018 | 84.25 | 85.19 | 83.57 | 84.15 | 413,774 | -0.27(-0.32%) |
Nov 16, 2018 | 83.80 | 84.58 | 83.29 | 84.42 | 709,242 | +0.15(+0.18%) |
Nov 15, 2018 | 81.60 | 84.37 | 80.88 | 84.27 | 494,931 | +1.95(+2.37%) |
Nov 14, 2018 | 85.02 | 85.76 | 80.97 | 82.32 | 930,519 | -1.74(-2.07%) |
Nov 13, 2018 | 84.79 | 86.40 | 84.04 | 84.06 | 772,248 | -0.57(-0.67%) |
Nov 12, 2018 | 84.95 | 85.68 | 83.97 | 84.63 | 523,766 | -1.18(-1.38%) |
Nov 09, 2018 | 85.73 | 86.56 | 85.04 | 85.81 | 355,281 | -0.08(-0.09%) |
Nov 08, 2018 | 85.01 | 86.88 | 85.01 | 85.88 | 472,381 | +0.52(+0.61%) |
Nov 07, 2018 | 84.89 | 85.64 | 83.08 | 85.36 | 483,276 | +0.58(+0.69%) |
Nov 06, 2018 | 83.44 | 85.05 | 82.85 | 84.78 | 446,247 | +1.20(+1.44%) |
Nov 05, 2018 | 83.25 | 84.09 | 82.78 | 83.58 | 467,909 | +0.28(+0.34%) |
Nov 02, 2018 | 83.41 | 84.43 | 82.50 | 83.29 | 639,002 | +0.59(+0.72%) |
Nov 01, 2018 | 81.73 | 83.17 | 81.50 | 82.70 | 605,878 | +1.15(+1.41%) |
Oct 31, 2018 | 81.78 | 82.69 | 81.28 | 81.55 | 1,590,093 | +0.62(+0.77%) |
Oct 30, 2018 | 79.80 | 81.08 | 78.96 | 80.93 | 955,156 | +1.38(+1.74%) |
Oct 29, 2018 | 78.36 | 80.22 | 78.13 | 79.55 | 803,075 | +1.95(+2.51%) |
Oct 26, 2018 | 75.79 | 78.54 | 75.67 | 77.60 | 1,087,697 | +0.90(+1.17%) |
Oct 25, 2018 | 77.52 | 77.52 | 74.97 | 76.70 | 1,040,795 | +0.28(+0.37%) |
Oct 24, 2018 | 78.83 | 79.12 | 76.16 | 76.41 | 641,518 | -2.55(-3.23%) |
Oct 23, 2018 | 77.06 | 79.69 | 77.05 | 78.96 | 668,445 | +0.22(+0.29%) |
Oct 22, 2018 | 80.73 | 80.81 | 77.89 | 78.74 | 648,147 | -1.55(-1.93%) |
Oct 19, 2018 | 81.55 | 82.03 | 80.22 | 80.29 | 836,274 | -1.47(-1.79%) |
Oct 18, 2018 | 83.24 | 83.33 | 81.15 | 81.75 | 630,369 | -1.92(-2.30%) |
Oct 17, 2018 | 83.19 | 84.41 | 82.09 | 83.68 | 551,081 | +0.37(+0.45%) |
Oct 16, 2018 | 83.29 | 83.35 | 81.62 | 83.30 | 377,209 | +0.41(+0.49%) |
Oct 15, 2018 | 82.80 | 83.67 | 82.44 | 82.89 | 274,431 | +0.14(+0.17%) |
Oct 12, 2018 | 85.61 | 85.61 | 80.49 | 82.75 | 840,957 | -1.70(-2.01%) |
Oct 11, 2018 | 86.59 | 86.92 | 84.40 | 84.45 | 476,431 | -2.52(-2.90%) |
Oct 10, 2018 | 88.72 | 89.29 | 86.88 | 86.98 | 429,015 | -1.52(-1.71%) |
Oct 09, 2018 | 88.65 | 89.31 | 87.66 | 88.49 | 415,400 | -0.32(-0.36%) |
Oct 08, 2018 | 87.58 | 89.14 | 86.98 | 88.81 | 466,493 | +1.10(+1.25%) |
Oct 05, 2018 | 89.41 | 89.68 | 87.47 | 87.71 | 352,039 | -1.42(-1.59%) |
Oct 04, 2018 | 88.47 | 90.33 | 88.17 | 89.12 | 570,513 | +0.80(+0.91%) |
Oct 03, 2018 | 87.23 | 89.17 | 86.78 | 88.32 | 628,469 | +1.63(+1.88%) |
Oct 02, 2018 | 86.62 | 87.16 | 85.78 | 86.69 | 502,012 | +0.21(+0.24%) |
Oct 01, 2018 | 87.68 | 88.04 | 86.06 | 86.48 | 449,877 | -0.50(-0.57%) |
Sep 28, 2018 | 86.49 | 87.42 | 85.39 | 86.98 | 597,098 | +0.07(+0.08%) |
Sep 27, 2018 | 87.43 | 87.70 | 86.81 | 86.92 | 471,800 | -0.53(-0.61%) |
Sep 26, 2018 | 89.32 | 89.69 | 87.26 | 87.45 | 426,470 | -1.82(-2.03%) |
Sep 25, 2018 | 89.71 | 89.89 | 88.79 | 89.27 | 397,723 | -0.10(-0.11%) |
Sep 24, 2018 | 91.02 | 91.02 | 89.04 | 89.37 | 355,269 | -1.77(-1.95%) |
Sep 21, 2018 | 91.93 | 92.09 | 90.75 | 91.14 | 1,853,492 | -0.69(-0.75%) |
Sep 20, 2018 | 91.07 | 92.65 | 91.07 | 91.83 | 535,273 | +1.14(+1.26%) |
Sep 19, 2018 | 90.11 | 91.83 | 90.11 | 90.69 | 413,176 | +0.72(+0.80%) |
Sep 18, 2018 | 89.54 | 90.10 | 89.31 | 89.97 | 388,353 | +0.27(+0.30%) |
Sep 17, 2018 | 89.85 | 90.14 | 89.40 | 89.71 | 598,933 | +0.00(+0.00%) |
Sep 14, 2018 | 89.34 | 90.26 | 89.34 | 89.71 | 557,476 | +0.42(+0.47%) |
Sep 13, 2018 | 89.64 | 90.39 | 89.12 | 89.29 | 643,747 | -0.27(-0.30%) |
Sep 12, 2018 | 91.80 | 92.00 | 89.32 | 89.56 | 449,765 | -2.32(-2.52%) |
Sep 11, 2018 | 91.47 | 92.82 | 91.06 | 91.87 | 288,670 | +0.41(+0.45%) |
Sep 10, 2018 | 93.01 | 93.03 | 91.06 | 91.46 | 475,648 | -1.25(-1.35%) |
Sep 07, 2018 | 92.83 | 92.87 | 91.91 | 92.71 | 382,657 | -0.04(-0.04%) |
Sep 06, 2018 | 93.43 | 93.85 | 92.46 | 92.76 | 425,118 | -0.62(-0.67%) |
Sep 05, 2018 | 92.71 | 93.67 | 92.52 | 93.38 | 250,858 | +0.57(+0.62%) |
Sep 04, 2018 | 92.28 | 93.34 | 91.97 | 92.81 | 296,023 | +0.45(+0.49%) |
Aug 31, 2018 | 92.36 | 92.36 | 92.36 | 0 | -0.60(-0.65%) | |
Aug 30, 2018 | 93.31 | 93.79 | 92.86 | 92.96 | 932,161 | -0.56(-0.60%) |
Aug 29, 2018 | 92.76 | 93.80 | 91.89 | 93.51 | 684,142 | +1.05(+1.14%) |
Aug 28, 2018 | 93.06 | 93.12 | 91.72 | 92.46 | 341,706 | -0.46(-0.49%) |
Aug 27, 2018 | 93.71 | 94.12 | 92.73 | 92.92 | 358,568 | -0.41(-0.44%) |
Aug 24, 2018 | 93.84 | 94.13 | 93.24 | 93.33 | 208,353 | -0.25(-0.27%) |
Aug 23, 2018 | 93.89 | 94.04 | 93.00 | 93.58 | 228,448 | -0.38(-0.41%) |
Aug 22, 2018 | 94.18 | 94.47 | 93.75 | 93.96 | 173,782 | -0.41(-0.43%) |
Aug 21, 2018 | 94.21 | 95.09 | 94.08 | 94.37 | 302,221 | +0.23(+0.25%) |
Aug 20, 2018 | 94.16 | 94.84 | 93.03 | 94.13 | 257,948 | -0.15(-0.16%) |
Aug 17, 2018 | 93.35 | 94.47 | 93.00 | 94.28 | 294,472 | +0.88(+0.94%) |
Aug 16, 2018 | 92.22 | 93.82 | 92.16 | 93.41 | 287,465 | +1.73(+1.89%) |
Aug 15, 2018 | 92.19 | 92.85 | 91.34 | 91.68 | 302,401 | -1.00(-1.08%) |
Aug 14, 2018 | 91.82 | 93.11 | 91.67 | 92.68 | 317,975 | +1.21(+1.32%) |
Aug 13, 2018 | 92.31 | 92.77 | 91.38 | 91.47 | 277,001 | -0.82(-0.89%) |
Aug 10, 2018 | 91.29 | 92.71 | 91.26 | 92.29 | 306,189 | +0.07(+0.08%) |
Aug 09, 2018 | 92.90 | 93.47 | 91.87 | 92.21 | 370,714 | -0.88(-0.94%) |
Aug 08, 2018 | 92.87 | 93.36 | 92.30 | 93.09 | 214,124 | +0.17(+0.19%) |
Aug 07, 2018 | 93.36 | 94.28 | 92.78 | 92.92 | 267,186 | -0.34(-0.36%) |
Aug 06, 2018 | 93.01 | 93.49 | 92.14 | 93.26 | 317,408 | +0.17(+0.18%) |
Aug 03, 2018 | 94.42 | 94.88 | 92.71 | 93.09 | 362,112 | -1.52(-1.61%) |
Aug 02, 2018 | 92.57 | 95.09 | 92.15 | 94.61 | 490,412 | +1.40(+1.50%) |
Aug 01, 2018 | 91.95 | 94.17 | 91.95 | 93.22 | 596,162 | +1.74(+1.90%) |
Jul 31, 2018 | 92.50 | 93.56 | 90.52 | 91.48 | 688,612 | -1.02(-1.10%) |
Jul 30, 2018 | 92.64 | 93.78 | 92.33 | 92.50 | 534,160 | -0.05(-0.05%) |
Jul 27, 2018 | 91.92 | 92.74 | 91.51 | 92.54 | 560,561 | +1.12(+1.22%) |
Jul 26, 2018 | 94.45 | 95.24 | 91.25 | 91.43 | 1,033,540 | -2.88(-3.06%) |
Jul 25, 2018 | 94.45 | 95.05 | 93.41 | 94.31 | 879,486 | -0.11(-0.11%) |
Jul 24, 2018 | 96.05 | 96.05 | 93.79 | 94.42 | 544,505 | -1.58(-1.65%) |
Jul 23, 2018 | 95.41 | 96.41 | 95.05 | 96.00 | 423,601 | +0.29(+0.30%) |
Jul 20, 2018 | 95.07 | 95.88 | 94.23 | 95.71 | 472,270 | +0.79(+0.83%) |
Jul 19, 2018 | 94.08 | 95.02 | 93.89 | 94.92 | 394,116 | +0.36(+0.39%) |
Jul 18, 2018 | 93.36 | 95.05 | 93.23 | 94.56 | 438,576 | +1.20(+1.29%) |
Jul 17, 2018 | 92.60 | 93.42 | 91.19 | 93.36 | 370,782 | +0.80(+0.87%) |
Jul 16, 2018 | 92.24 | 93.12 | 91.64 | 92.55 | 367,686 | +0.61(+0.67%) |
Jul 13, 2018 | 91.91 | 92.98 | 91.25 | 91.94 | 528,728 | -0.23(-0.25%) |
Jul 12, 2018 | 93.23 | 93.53 | 90.92 | 92.17 | 885,411 | -0.35(-0.38%) |
Jul 11, 2018 | 91.80 | 93.12 | 91.53 | 92.52 | 479,727 | +0.46(+0.50%) |
Jul 10, 2018 | 92.78 | 93.22 | 91.27 | 92.06 | 446,015 | -0.71(-0.77%) |
Jul 09, 2018 | 91.00 | 93.13 | 90.19 | 92.77 | 614,803 | +2.50(+2.77%) |
Jul 06, 2018 | 89.47 | 90.60 | 88.80 | 90.27 | 347,957 | +0.46(+0.52%) |
Jul 05, 2018 | 90.48 | 90.60 | 89.27 | 89.80 | 243,631 | +0.06(+0.06%) |
Jul 03, 2018 | 89.75 | 89.75 | 89.75 | 0 | -0.93(-1.02%) | |
Jul 02, 2018 | 89.17 | 90.88 | 89.17 | 90.67 | 355,964 | +1.06(+1.18%) |
Jun 29, 2018 | 91.02 | 91.60 | 89.53 | 89.61 | 417,976 | -0.55(-0.61%) |
Jun 28, 2018 | 90.30 | 90.92 | 89.24 | 90.16 | 459,364 | +0.11(+0.12%) |
Jun 27, 2018 | 91.73 | 92.10 | 89.88 | 90.05 | 470,777 | -1.75(-1.90%) |
Jun 26, 2018 | 93.14 | 93.14 | 91.43 | 91.80 | 368,366 | -1.10(-1.19%) |
Jun 25, 2018 | 93.16 | 93.75 | 91.94 | 92.90 | 308,056 | -0.66(-0.71%) |
Jun 22, 2018 | 95.10 | 95.10 | 93.31 | 93.56 | 416,491 | -0.49(-0.52%) |
Jun 21, 2018 | 94.23 | 94.89 | 93.40 | 94.05 | 286,929 | -0.40(-0.42%) |
Jun 20, 2018 | 95.15 | 95.15 | 93.80 | 94.45 | 335,174 | +0.07(+0.08%) |
Jun 19, 2018 | 92.88 | 94.70 | 92.76 | 94.37 | 353,479 | +0.38(+0.41%) |
Jun 18, 2018 | 93.55 | 94.86 | 92.68 | 93.99 | 272,352 | -0.02(-0.02%) |
Jun 15, 2018 | 94.91 | 93.17 | 94.01 | 1,156,669 | -0.02(-0.03%) | |
Jun 14, 2018 | 94.61 | 95.03 | 92.79 | 94.04 | 491,802 | -0.43(-0.46%) |
Jun 13, 2018 | 94.75 | 95.78 | 93.48 | 94.47 | 492,922 | -0.08(-0.09%) |
Jun 12, 2018 | 95.94 | 96.14 | 93.96 | 94.55 | 392,659 | -1.01(-1.06%) |
Jun 11, 2018 | 97.32 | 97.60 | 95.21 | 95.56 | 308,015 | -1.71(-1.75%) |
Jun 08, 2018 | 97.27 | 97.64 | 96.56 | 97.26 | 716,745 | -0.17(-0.17%) |
Jun 07, 2018 | 98.26 | 98.43 | 96.60 | 97.43 | 345,371 | -0.47(-0.48%) |
Jun 06, 2018 | 98.41 | 97.90 | 507,417 | +2.03(+2.12%) | ||
Jun 05, 2018 | 96.89 | 97.44 | 95.52 | 95.87 | 363,256 | -1.27(-1.30%) |
Jun 04, 2018 | 96.39 | 97.17 | 95.64 | 97.14 | 319,556 | +1.24(+1.29%) |
Jun 01, 2018 | 95.89 | 96.76 | 95.52 | 95.90 | 438,692 | +1.32(+1.40%) |
May 31, 2018 | 95.53 | 95.99 | 94.05 | 94.57 | 365,946 | -1.12(-1.17%) |
May 30, 2018 | 94.97 | 96.27 | 94.61 | 95.69 | 495,406 | +1.91(+2.04%) |
May 29, 2018 | 95.03 | 95.44 | 93.01 | 93.78 | 565,579 | -2.26(-2.36%) |
May 25, 2018 | 96.04 | 96.04 | 96.04 | 0 | -0.72(-0.75%) | |
May 24, 2018 | 97.15 | 97.28 | 94.78 | 96.77 | 412,376 | -0.51(-0.52%) |
May 23, 2018 | 97.54 | 98.05 | 96.66 | 97.28 | 416,176 | -1.18(-1.20%) |
May 22, 2018 | 99.55 | 100.14 | 98.35 | 98.45 | 483,876 | -0.95(-0.95%) |
May 21, 2018 | 98.29 | 99.84 | 98.10 | 99.40 | 373,563 | +1.52(+1.56%) |
May 18, 2018 | 98.10 | 98.75 | 97.80 | 97.88 | 395,370 | -0.50(-0.51%) |
May 17, 2018 | 97.84 | 98.61 | 97.39 | 98.38 | 346,054 | +0.55(+0.56%) |
May 16, 2018 | 97.53 | 98.18 | 97.00 | 97.83 | 444,020 | +0.12(+0.13%) |
May 15, 2018 | 97.23 | 99.17 | 97.22 | 97.70 | 588,242 | +0.10(+0.10%) |
May 14, 2018 | 98.07 | 98.13 | 97.37 | 97.61 | 728,821 | -0.22(-0.23%) |
May 11, 2018 | 97.80 | 98.49 | 97.68 | 97.83 | 275,301 | -0.07(-0.08%) |
May 10, 2018 | 97.30 | 98.22 | 96.48 | 97.90 | 290,586 | +0.58(+0.59%) |
May 09, 2018 | 97.03 | 97.75 | 96.33 | 97.33 | 392,074 | +1.07(+1.11%) |
May 08, 2018 | 95.72 | 96.75 | 95.15 | 96.26 | 492,800 | +0.78(+0.82%) |
May 07, 2018 | 95.05 | 96.24 | 94.56 | 95.47 | 354,563 | +0.60(+0.63%) |
May 04, 2018 | 93.42 | 95.84 | 92.58 | 94.87 | 827,724 | +1.22(+1.30%) |
May 03, 2018 | 94.54 | 94.59 | 93.06 | 93.66 | 1,145,528 | -1.13(-1.19%) |
May 02, 2018 | 95.59 | 96.33 | 94.71 | 94.78 | 696,826 | -0.66(-0.69%) |