Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.36 | 94.67 | 93.03 | 94.32 | 648,169 | +1.36(+1.46%) |
Apr 29, 2019 | 95.45 | 95.92 | 92.79 | 92.96 | 700,153 | -2.57(-2.69%) |
Apr 26, 2019 | 100.01 | 100.95 | 93.44 | 95.53 | 1,037,723 | -3.02(-3.06%) |
Apr 25, 2019 | 99.50 | 99.79 | 98.09 | 98.55 | 610,777 | -0.56(-0.56%) |
Apr 24, 2019 | 97.69 | 99.34 | 97.36 | 99.11 | 416,052 | +1.58(+1.62%) |
Apr 23, 2019 | 96.52 | 97.58 | 95.88 | 97.53 | 321,217 | +1.39(+1.44%) |
Apr 22, 2019 | 97.12 | 97.72 | 95.58 | 96.14 | 192,914 | -1.21(-1.24%) |
Apr 18, 2019 | 97.46 | 97.78 | 96.36 | 97.35 | 262,001 | +0.17(+0.17%) |
Apr 17, 2019 | 98.91 | 99.23 | 96.97 | 97.18 | 213,257 | -1.17(-1.19%) |
Apr 16, 2019 | 98.01 | 98.83 | 97.80 | 98.35 | 269,430 | +0.86(+0.88%) |
Apr 15, 2019 | 98.10 | 98.76 | 97.37 | 97.49 | 157,708 | -0.60(-0.62%) |
Apr 12, 2019 | 97.22 | 98.27 | 97.15 | 98.10 | 259,881 | +1.29(+1.34%) |
Apr 11, 2019 | 97.13 | 97.68 | 96.48 | 96.80 | 453,558 | +0.07(+0.07%) |
Apr 10, 2019 | 96.16 | 96.89 | 95.89 | 96.74 | 556,131 | +0.59(+0.62%) |
Apr 09, 2019 | 96.71 | 97.17 | 95.77 | 96.14 | 397,909 | -1.23(-1.26%) |
Apr 08, 2019 | 98.18 | 99.03 | 97.22 | 97.37 | 502,292 | -0.83(-0.85%) |
Apr 05, 2019 | 99.42 | 100.01 | 98.12 | 98.20 | 448,009 | -1.06(-1.06%) |
Apr 04, 2019 | 97.78 | 99.39 | 97.78 | 99.26 | 145,539 | +1.36(+1.39%) |
Apr 03, 2019 | 98.44 | 99.26 | 97.75 | 97.90 | 432,006 | -0.27(-0.28%) |
Apr 02, 2019 | 98.77 | 98.77 | 97.20 | 98.17 | 215,761 | -0.68(-0.69%) |
Apr 01, 2019 | 98.98 | 99.92 | 98.65 | 98.85 | 196,828 | +0.56(+0.57%) |
Mar 29, 2019 | 98.94 | 99.10 | 97.89 | 98.29 | 421,300 | -0.58(-0.59%) |
Mar 28, 2019 | 97.60 | 99.24 | 97.47 | 98.88 | 397,907 | +1.59(+1.63%) |
Mar 27, 2019 | 97.08 | 97.79 | 96.38 | 97.29 | 264,104 | +0.22(+0.22%) |
Mar 26, 2019 | 97.76 | 98.51 | 96.89 | 97.08 | 222,970 | +0.00(+0.00%) |
Mar 25, 2019 | 95.37 | 97.45 | 94.64 | 97.08 | 348,408 | +1.71(+1.79%) |
Mar 22, 2019 | 98.40 | 98.40 | 95.24 | 95.37 | 261,153 | -3.69(-3.72%) |
Mar 21, 2019 | 97.49 | 99.18 | 96.90 | 99.06 | 184,360 | +1.70(+1.74%) |
Mar 20, 2019 | 99.33 | 99.33 | 96.95 | 97.36 | 258,532 | -1.98(-1.99%) |
Mar 19, 2019 | 99.44 | 100.01 | 98.85 | 99.34 | 178,754 | +0.26(+0.27%) |
Mar 18, 2019 | 98.38 | 99.29 | 97.96 | 99.08 | 203,206 | +1.19(+1.21%) |
Mar 15, 2019 | 98.27 | 98.49 | 97.29 | 97.89 | 466,768 | +0.02(+0.02%) |
Mar 14, 2019 | 97.68 | 98.32 | 97.05 | 97.87 | 344,362 | +0.24(+0.24%) |
Mar 13, 2019 | 97.38 | 98.35 | 97.38 | 97.63 | 347,618 | +0.46(+0.48%) |
Mar 12, 2019 | 97.22 | 97.75 | 96.04 | 97.17 | 221,749 | +0.20(+0.20%) |
Mar 11, 2019 | 95.41 | 97.43 | 95.41 | 96.97 | 483,967 | +1.72(+1.80%) |
Mar 08, 2019 | 94.82 | 95.84 | 94.38 | 95.26 | 596,815 | -0.33(-0.35%) |
Mar 07, 2019 | 95.65 | 96.01 | 95.09 | 95.59 | 369,315 | -0.48(-0.50%) |
Mar 06, 2019 | 97.54 | 97.89 | 95.95 | 96.07 | 230,432 | -1.26(-1.30%) |
Mar 05, 2019 | 97.78 | 98.62 | 97.24 | 97.33 | 204,296 | -0.31(-0.32%) |
Mar 04, 2019 | 98.97 | 99.67 | 97.24 | 97.64 | 291,442 | -1.31(-1.32%) |
Mar 01, 2019 | 97.76 | 99.60 | 97.66 | 98.95 | 367,994 | +2.04(+2.11%) |
Feb 28, 2019 | 98.55 | 98.59 | 96.78 | 96.91 | 349,194 | -1.90(-1.92%) |
Feb 27, 2019 | 98.73 | 99.38 | 97.89 | 98.81 | 227,966 | -0.24(-0.25%) |
Feb 26, 2019 | 99.20 | 99.90 | 98.61 | 99.05 | 305,687 | -0.06(-0.06%) |
Feb 25, 2019 | 99.74 | 100.44 | 98.82 | 99.11 | 478,035 | +0.04(+0.04%) |
Feb 22, 2019 | 98.83 | 99.70 | 98.60 | 99.07 | 311,796 | +0.41(+0.42%) |
Feb 21, 2019 | 97.73 | 99.23 | 97.11 | 98.66 | 308,138 | +1.04(+1.07%) |
Feb 20, 2019 | 98.35 | 99.01 | 97.39 | 97.61 | 475,265 | -0.74(-0.76%) |
Feb 19, 2019 | 98.09 | 98.95 | 97.71 | 98.36 | 309,733 | -0.15(-0.15%) |
Feb 15, 2019 | 98.56 | 99.70 | 97.93 | 98.51 | 385,842 | +0.65(+0.66%) |
Feb 14, 2019 | 97.49 | 99.20 | 97.49 | 97.86 | 431,122 | -0.37(-0.37%) |
Feb 13, 2019 | 99.37 | 100.00 | 98.11 | 98.23 | 675,852 | -0.75(-0.76%) |
Feb 12, 2019 | 100.97 | 101.23 | 98.41 | 98.98 | 518,174 | -1.71(-1.70%) |
Feb 11, 2019 | 101.03 | 102.65 | 100.21 | 100.69 | 797,888 | +0.10(+0.10%) |
Feb 08, 2019 | 96.77 | 103.30 | 96.77 | 100.59 | 1,807,253 | +13.56(+15.59%) |
Feb 07, 2019 | 87.28 | 87.59 | 85.89 | 87.02 | 600,941 | -0.87(-0.99%) |
Feb 06, 2019 | 87.44 | 88.13 | 85.83 | 87.89 | 371,805 | +0.10(+0.12%) |
Feb 05, 2019 | 86.31 | 87.98 | 86.22 | 87.79 | 360,614 | +1.99(+2.31%) |
Feb 04, 2019 | 84.53 | 86.12 | 84.33 | 85.80 | 370,889 | +1.25(+1.48%) |
Feb 01, 2019 | 83.99 | 84.65 | 83.48 | 84.55 | 274,827 | +0.59(+0.71%) |
Jan 31, 2019 | 83.49 | 84.37 | 81.68 | 83.96 | 286,475 | +0.43(+0.52%) |
Jan 30, 2019 | 82.74 | 83.71 | 82.15 | 83.52 | 188,731 | +0.80(+0.97%) |
Jan 29, 2019 | 82.59 | 83.05 | 82.16 | 82.72 | 164,468 | +0.32(+0.39%) |
Jan 28, 2019 | 81.71 | 83.01 | 81.63 | 82.40 | 242,825 | -0.10(-0.13%) |
Jan 25, 2019 | 81.78 | 83.35 | 81.78 | 82.51 | 374,262 | +1.16(+1.42%) |
Jan 24, 2019 | 80.57 | 81.46 | 80.17 | 81.35 | 382,691 | +0.69(+0.85%) |
Jan 23, 2019 | 81.18 | 81.35 | 79.82 | 80.66 | 218,832 | +0.09(+0.12%) |
Jan 22, 2019 | 80.97 | 81.52 | 80.14 | 80.57 | 296,473 | -0.47(-0.58%) |
Jan 18, 2019 | 79.63 | 81.89 | 79.46 | 81.04 | 411,656 | +2.12(+2.68%) |
Jan 17, 2019 | 77.54 | 79.60 | 76.25 | 78.92 | 249,901 | +1.05(+1.35%) |
Jan 16, 2019 | 77.56 | 78.42 | 77.31 | 77.87 | 211,509 | -0.01(-0.01%) |
Jan 15, 2019 | 77.69 | 78.48 | 77.30 | 77.88 | 211,287 | +0.10(+0.13%) |
Jan 14, 2019 | 77.40 | 79.46 | 76.91 | 77.77 | 610,399 | +0.07(+0.08%) |
Jan 11, 2019 | 77.77 | 79.60 | 77.28 | 77.71 | 353,759 | +0.68(+0.88%) |
Jan 10, 2019 | 76.56 | 77.80 | 75.74 | 77.03 | 495,906 | -2.05(-2.59%) |
Jan 09, 2019 | 79.47 | 80.28 | 78.74 | 79.08 | 289,671 | -0.36(-0.45%) |
Jan 08, 2019 | 79.59 | 80.09 | 78.64 | 79.44 | 478,335 | +0.47(+0.60%) |
Jan 07, 2019 | 78.10 | 79.26 | 78.05 | 78.97 | 638,800 | +0.86(+1.10%) |
Jan 04, 2019 | 77.78 | 78.73 | 77.04 | 78.11 | 576,213 | +1.36(+1.78%) |
Jan 03, 2019 | 78.16 | 78.16 | 76.20 | 76.75 | 360,391 | -2.11(-2.67%) |
Jan 02, 2019 | 78.06 | 79.63 | 77.17 | 78.85 | 390,942 | -0.30(-0.38%) |
Dec 31, 2018 | 79.71 | 80.53 | 78.56 | 79.16 | 302,129 | -0.32(-0.40%) |
Dec 28, 2018 | 79.70 | 80.67 | 78.38 | 79.48 | 209,281 | -0.22(-0.27%) |
Dec 27, 2018 | 78.28 | 79.76 | 77.47 | 79.69 | 303,480 | +0.60(+0.76%) |
Dec 26, 2018 | 75.95 | 79.14 | 75.95 | 79.09 | 265,479 | +3.50(+4.63%) |
Dec 24, 2018 | 76.62 | 76.95 | 75.33 | 75.59 | 139,910 | -1.48(-1.92%) |
Dec 21, 2018 | 79.07 | 80.07 | 76.78 | 77.07 | 554,648 | -1.69(-2.15%) |
Dec 20, 2018 | 78.85 | 80.11 | 77.58 | 78.76 | 421,311 | -0.24(-0.30%) |
Dec 19, 2018 | 79.76 | 80.44 | 78.32 | 79.00 | 607,973 | -0.75(-0.94%) |
Dec 18, 2018 | 78.85 | 80.78 | 78.85 | 79.75 | 426,330 | +1.28(+1.63%) |
Dec 17, 2018 | 78.85 | 81.08 | 78.34 | 78.47 | 541,722 | -0.99(-1.24%) |
Dec 14, 2018 | 78.68 | 81.13 | 78.45 | 79.46 | 457,868 | -0.12(-0.15%) |
Dec 13, 2018 | 82.65 | 82.71 | 79.49 | 79.58 | 547,587 | -3.01(-3.65%) |
Dec 12, 2018 | 82.60 | 87.31 | 82.37 | 82.59 | 324,605 | +0.12(+0.15%) |
Dec 11, 2018 | 83.80 | 84.00 | 82.14 | 82.47 | 296,195 | -0.37(-0.44%) |
Dec 10, 2018 | 82.90 | 83.74 | 78.91 | 82.84 | 470,456 | -0.35(-0.42%) |
Dec 07, 2018 | 86.33 | 87.43 | 83.09 | 83.18 | 423,342 | -3.40(-3.92%) |
Dec 06, 2018 | 86.86 | 87.37 | 84.73 | 86.58 | 595,626 | -0.28(-0.33%) |
Dec 04, 2018 | 89.63 | 90.12 | 85.98 | 86.86 | 388,179 | -2.50(-2.80%) |
Dec 03, 2018 | 86.93 | 89.75 | 86.75 | 89.37 | 348,468 | +3.40(+3.95%) |
Nov 30, 2018 | 84.78 | 86.69 | 84.51 | 85.97 | 268,984 | +1.15(+1.35%) |
Nov 29, 2018 | 87.05 | 87.05 | 84.32 | 84.82 | 236,103 | +0.24(+0.28%) |
Nov 28, 2018 | 83.14 | 84.77 | 82.87 | 84.59 | 230,899 | +1.71(+2.07%) |
Nov 27, 2018 | 85.66 | 85.82 | 82.84 | 82.87 | 322,241 | -3.11(-3.61%) |
Nov 26, 2018 | 85.38 | 86.70 | 85.38 | 85.98 | 296,174 | +1.42(+1.68%) |
Nov 23, 2018 | 84.02 | 85.28 | 84.02 | 84.56 | 87,430 | -0.08(-0.09%) |
Nov 21, 2018 | 84.63 | 84.63 | 84.63 | 0 | +1.80(+2.17%) | |
Nov 20, 2018 | 82.00 | 83.57 | 81.19 | 82.84 | 276,836 | -0.59(-0.71%) |
Nov 19, 2018 | 85.18 | 85.42 | 83.06 | 83.43 | 266,361 | -1.79(-2.10%) |
Nov 16, 2018 | 85.99 | 86.37 | 84.99 | 85.22 | 563,465 | -1.21(-1.40%) |
Nov 15, 2018 | 86.13 | 87.10 | 84.35 | 86.43 | 362,973 | -0.23(-0.26%) |
Nov 14, 2018 | 86.48 | 88.09 | 85.40 | 86.66 | 283,058 | +0.98(+1.14%) |
Nov 13, 2018 | 86.03 | 86.84 | 85.34 | 85.68 | 304,074 | -0.36(-0.41%) |
Nov 12, 2018 | 87.25 | 88.25 | 85.94 | 86.04 | 199,945 | -1.32(-1.52%) |
Nov 09, 2018 | 88.00 | 88.55 | 86.89 | 87.36 | 233,905 | -0.60(-0.68%) |
Nov 08, 2018 | 87.27 | 88.43 | 86.47 | 87.96 | 487,283 | +0.74(+0.85%) |
Nov 07, 2018 | 86.98 | 87.54 | 85.88 | 87.22 | 431,008 | +0.22(+0.25%) |
Nov 06, 2018 | 87.11 | 87.47 | 85.92 | 87.00 | 321,759 | -0.47(-0.54%) |
Nov 05, 2018 | 87.31 | 88.16 | 86.32 | 87.47 | 294,105 | -0.29(-0.33%) |
Nov 02, 2018 | 85.71 | 87.76 | 85.28 | 87.76 | 389,202 | +2.07(+2.42%) |
Nov 01, 2018 | 84.94 | 85.72 | 84.56 | 85.69 | 481,300 | +0.93(+1.10%) |
Oct 31, 2018 | 86.94 | 87.51 | 84.66 | 84.76 | 381,916 | -1.67(-1.93%) |
Oct 30, 2018 | 84.33 | 87.75 | 84.33 | 86.43 | 450,601 | +2.12(+2.52%) |
Oct 29, 2018 | 81.75 | 85.70 | 81.62 | 84.31 | 406,356 | +3.97(+4.94%) |
Oct 26, 2018 | 83.77 | 84.45 | 78.82 | 80.34 | 812,277 | -2.00(-2.43%) |
Oct 25, 2018 | 82.07 | 82.92 | 81.54 | 82.34 | 465,474 | +1.40(+1.73%) |
Oct 24, 2018 | 82.02 | 82.83 | 80.80 | 80.94 | 289,815 | -1.16(-1.42%) |
Oct 23, 2018 | 80.83 | 82.54 | 80.42 | 82.10 | 402,262 | +0.21(+0.25%) |
Oct 22, 2018 | 80.45 | 82.42 | 80.45 | 81.90 | 321,229 | +1.28(+1.58%) |
Oct 19, 2018 | 83.00 | 83.00 | 80.51 | 80.62 | 328,915 | -1.90(-2.30%) |
Oct 18, 2018 | 82.99 | 84.03 | 82.03 | 82.51 | 224,823 | -0.87(-1.05%) |
Oct 17, 2018 | 83.77 | 83.93 | 82.50 | 83.39 | 183,689 | -0.39(-0.47%) |
Oct 16, 2018 | 82.36 | 83.98 | 80.72 | 83.78 | 328,813 | +1.61(+1.97%) |
Oct 15, 2018 | 81.88 | 82.86 | 81.81 | 82.17 | 337,022 | +0.39(+0.47%) |
Oct 12, 2018 | 80.73 | 82.38 | 80.73 | 81.78 | 398,150 | +1.89(+2.36%) |
Oct 11, 2018 | 80.08 | 81.77 | 79.79 | 79.90 | 328,143 | -0.70(-0.87%) |
Oct 10, 2018 | 83.68 | 83.68 | 80.51 | 80.60 | 330,051 | -3.41(-4.06%) |
Oct 09, 2018 | 83.92 | 84.87 | 83.01 | 84.01 | 157,536 | -0.11(-0.13%) |
Oct 08, 2018 | 84.11 | 84.80 | 82.84 | 84.12 | 322,767 | +0.07(+0.08%) |
Oct 05, 2018 | 83.91 | 85.08 | 83.18 | 84.05 | 207,809 | -0.03(-0.03%) |
Oct 04, 2018 | 85.95 | 85.95 | 83.66 | 84.08 | 240,493 | -2.23(-2.59%) |
Oct 03, 2018 | 85.39 | 86.49 | 85.00 | 86.32 | 204,769 | +1.48(+1.75%) |
Oct 02, 2018 | 87.38 | 87.38 | 84.74 | 84.83 | 214,642 | -2.78(-3.17%) |
Oct 01, 2018 | 87.72 | 88.19 | 87.27 | 87.61 | 206,831 | +0.23(+0.27%) |
Sep 28, 2018 | 86.90 | 88.25 | 86.90 | 87.38 | 238,272 | +0.33(+0.38%) |
Sep 27, 2018 | 86.17 | 87.50 | 86.17 | 87.05 | 215,602 | +1.01(+1.18%) |
Sep 26, 2018 | 85.01 | 86.62 | 84.77 | 86.04 | 237,690 | +0.93(+1.09%) |
Sep 25, 2018 | 84.73 | 85.62 | 84.38 | 85.11 | 185,443 | +0.24(+0.29%) |
Sep 24, 2018 | 85.37 | 85.76 | 84.62 | 84.86 | 216,904 | -0.76(-0.89%) |
Sep 21, 2018 | 86.50 | 86.74 | 84.59 | 85.62 | 306,654 | -0.60(-0.70%) |
Sep 20, 2018 | 86.29 | 86.38 | 85.28 | 86.22 | 175,252 | +0.08(+0.09%) |
Sep 19, 2018 | 86.53 | 86.79 | 85.43 | 86.15 | 200,197 | -0.53(-0.61%) |
Sep 18, 2018 | 85.35 | 87.59 | 84.83 | 86.67 | 253,617 | +1.68(+1.98%) |
Sep 17, 2018 | 86.12 | 86.12 | 84.78 | 84.99 | 241,929 | -1.12(-1.30%) |
Sep 14, 2018 | 86.45 | 86.76 | 85.39 | 86.11 | 131,118 | -0.33(-0.38%) |
Sep 13, 2018 | 86.65 | 87.17 | 86.27 | 86.44 | 158,353 | -0.22(-0.25%) |
Sep 12, 2018 | 86.80 | 86.82 | 85.65 | 86.66 | 204,794 | -0.07(-0.08%) |
Sep 11, 2018 | 87.16 | 87.31 | 86.47 | 86.72 | 220,525 | -0.19(-0.22%) |
Sep 10, 2018 | 85.54 | 87.24 | 85.54 | 86.91 | 329,368 | +1.73(+2.03%) |
Sep 07, 2018 | 85.22 | 86.15 | 85.08 | 85.18 | 276,830 | -0.24(-0.29%) |
Sep 06, 2018 | 85.02 | 85.89 | 84.66 | 85.43 | 283,347 | +0.82(+0.97%) |
Sep 05, 2018 | 85.32 | 85.32 | 84.33 | 84.61 | 201,509 | -0.83(-0.97%) |
Sep 04, 2018 | 85.07 | 85.91 | 84.70 | 85.43 | 235,231 | +0.28(+0.33%) |
Aug 31, 2018 | 85.15 | 85.15 | 85.15 | 0 | +0.90(+1.07%) | |
Aug 30, 2018 | 85.32 | 85.32 | 84.02 | 84.25 | 172,218 | -1.31(-1.54%) |
Aug 29, 2018 | 85.12 | 85.86 | 83.85 | 85.57 | 273,821 | +0.42(+0.50%) |
Aug 28, 2018 | 84.34 | 85.38 | 84.34 | 85.14 | 306,933 | +0.65(+0.77%) |
Aug 27, 2018 | 85.12 | 85.61 | 83.80 | 84.50 | 362,029 | -0.46(-0.54%) |
Aug 24, 2018 | 84.91 | 85.15 | 84.43 | 84.96 | 213,667 | -0.09(-0.11%) |
Aug 23, 2018 | 85.33 | 85.81 | 84.66 | 85.05 | 221,169 | -0.27(-0.32%) |
Aug 22, 2018 | 85.51 | 86.22 | 85.07 | 85.32 | 175,031 | -0.44(-0.51%) |
Aug 21, 2018 | 86.12 | 86.89 | 85.58 | 85.76 | 201,697 | -0.02(-0.02%) |
Aug 20, 2018 | 85.43 | 86.02 | 85.24 | 85.78 | 232,656 | +0.47(+0.55%) |
Aug 17, 2018 | 84.21 | 85.68 | 84.18 | 85.31 | 449,702 | +1.25(+1.49%) |
Aug 16, 2018 | 86.00 | 86.14 | 83.86 | 84.06 | 272,345 | -1.89(-2.20%) |
Aug 15, 2018 | 85.90 | 86.12 | 83.74 | 85.95 | 515,549 | +1.40(+1.65%) |
Aug 14, 2018 | 84.23 | 85.35 | 83.64 | 84.55 | 197,571 | +0.76(+0.91%) |
Aug 13, 2018 | 84.50 | 84.75 | 83.66 | 83.79 | 180,734 | -0.62(-0.73%) |
Aug 10, 2018 | 84.26 | 85.20 | 84.26 | 84.41 | 162,617 | -0.51(-0.60%) |
Aug 09, 2018 | 82.74 | 85.72 | 82.74 | 84.92 | 475,719 | +2.30(+2.79%) |
Aug 08, 2018 | 82.97 | 83.54 | 82.57 | 82.61 | 317,589 | -0.21(-0.25%) |
Aug 07, 2018 | 82.67 | 83.21 | 82.08 | 82.82 | 338,838 | +0.86(+1.05%) |
Aug 06, 2018 | 81.30 | 82.30 | 81.14 | 81.96 | 295,158 | +0.86(+1.06%) |
Aug 03, 2018 | 82.33 | 82.53 | 80.71 | 81.10 | 222,090 | -1.13(-1.38%) |
Aug 02, 2018 | 81.58 | 82.74 | 80.93 | 82.23 | 424,800 | +0.59(+0.72%) |
Aug 01, 2018 | 81.34 | 82.08 | 80.62 | 81.64 | 701,408 | +0.18(+0.22%) |
Jul 31, 2018 | 80.70 | 81.96 | 80.27 | 81.46 | 548,191 | +1.55(+1.93%) |
Jul 30, 2018 | 79.87 | 81.70 | 78.61 | 79.92 | 722,433 | -0.05(-0.06%) |
Jul 27, 2018 | 88.83 | 88.83 | 76.92 | 79.96 | 1,384,329 | -6.69(-7.72%) |
Jul 26, 2018 | 88.40 | 85.60 | 86.65 | 496,723 | -0.39(-0.45%) | |
Jul 25, 2018 | 84.78 | 87.24 | 84.76 | 87.04 | 499,930 | +0.72(+0.84%) |
Jul 24, 2018 | 88.35 | 88.35 | 85.35 | 86.32 | 417,613 | -1.39(-1.58%) |
Jul 23, 2018 | 88.35 | 88.88 | 87.01 | 87.71 | 321,105 | -0.29(-0.33%) |
Jul 20, 2018 | 88.22 | 89.52 | 87.90 | 88.00 | 318,691 | -0.34(-0.38%) |
Jul 19, 2018 | 87.30 | 88.41 | 86.94 | 88.34 | 218,755 | +0.83(+0.95%) |
Jul 18, 2018 | 86.80 | 87.64 | 86.40 | 87.50 | 451,451 | -0.31(-0.35%) |
Jul 17, 2018 | 86.37 | 88.41 | 86.37 | 87.81 | 230,510 | +1.15(+1.33%) |
Jul 16, 2018 | 84.67 | 86.91 | 84.67 | 86.66 | 250,747 | +0.43(+0.50%) |
Jul 13, 2018 | 85.36 | 87.23 | 85.23 | 86.23 | 345,426 | +0.71(+0.83%) |
Jul 12, 2018 | 86.03 | 85.02 | 85.52 | 198,388 | +0.03(+0.03%) | |
Jul 11, 2018 | 85.87 | 86.47 | 84.12 | 85.49 | 333,362 | -0.55(-0.64%) |
Jul 10, 2018 | 86.45 | 86.91 | 85.41 | 86.04 | 679,355 | -0.22(-0.26%) |
Jul 09, 2018 | 85.75 | 86.13 | 85.01 | 86.27 | 529,893 | +0.83(+0.98%) |
Jul 06, 2018 | 84.98 | 85.99 | 84.78 | 85.43 | 251,960 | +0.54(+0.64%) |
Jul 05, 2018 | 85.09 | 85.42 | 83.86 | 84.89 | 439,729 | +0.14(+0.17%) |
Jul 03, 2018 | 84.75 | 84.75 | 84.75 | 0 | +0.23(+0.28%) | |
Jul 02, 2018 | 85.66 | 85.66 | 83.50 | 84.51 | 693,993 | -1.15(-1.34%) |
Jun 29, 2018 | 86.64 | 85.44 | 85.67 | 292,995 | +0.46(+0.54%) | |
Jun 28, 2018 | 85.05 | 85.55 | 84.01 | 85.21 | 385,664 | +0.13(+0.15%) |
Jun 27, 2018 | 87.06 | 88.35 | 85.00 | 85.08 | 312,530 | -2.10(-2.41%) |
Jun 26, 2018 | 86.58 | 87.29 | 86.32 | 87.17 | 302,773 | +1.63(+1.90%) |
Jun 25, 2018 | 85.08 | 86.12 | 84.94 | 85.54 | 400,917 | +0.30(+0.35%) |
Jun 22, 2018 | 86.73 | 86.87 | 84.21 | 85.25 | 3,691,387 | -1.48(-1.71%) |
Jun 21, 2018 | 87.31 | 87.50 | 86.20 | 86.72 | 333,899 | -0.43(-0.49%) |
Jun 20, 2018 | 87.32 | 87.36 | 86.37 | 87.16 | 342,469 | +0.44(+0.51%) |
Jun 19, 2018 | 86.33 | 86.82 | 85.69 | 86.72 | 260,218 | -0.04(-0.04%) |
Jun 18, 2018 | 85.27 | 86.82 | 85.01 | 86.75 | 292,909 | +0.90(+1.05%) |
Jun 15, 2018 | 86.28 | 85.26 | 85.85 | 417,236 | +0.59(+0.69%) | |
Jun 14, 2018 | 85.42 | 85.62 | 84.95 | 85.26 | 285,901 | -0.16(-0.19%) |
Jun 13, 2018 | 86.63 | 86.63 | 85.42 | 85.42 | 296,419 | -1.32(-1.52%) |
Jun 12, 2018 | 86.08 | 87.29 | 85.54 | 86.74 | 221,573 | +0.57(+0.66%) |
Jun 11, 2018 | 86.58 | 87.30 | 86.08 | 86.17 | 243,858 | -0.13(-0.15%) |
Jun 08, 2018 | 85.73 | 86.76 | 85.39 | 86.30 | 214,518 | +0.71(+0.83%) |
Jun 07, 2018 | 85.54 | 86.08 | 85.29 | 85.59 | 205,815 | +0.07(+0.09%) |
Jun 06, 2018 | 85.21 | 85.83 | 85.08 | 85.52 | 221,656 | +0.48(+0.56%) |
Jun 05, 2018 | 83.93 | 85.20 | 83.21 | 85.04 | 301,345 | +1.29(+1.54%) |
Jun 04, 2018 | 83.53 | 84.09 | 83.19 | 83.75 | 272,233 | +0.55(+0.66%) |
Jun 01, 2018 | 82.09 | 83.27 | 81.51 | 83.19 | 215,903 | +1.61(+1.97%) |
May 31, 2018 | 82.67 | 83.25 | 81.49 | 81.58 | 310,581 | -1.35(-1.63%) |
May 30, 2018 | 82.91 | 83.91 | 82.90 | 82.93 | 262,769 | +0.08(+0.10%) |
May 29, 2018 | 81.82 | 83.22 | 81.54 | 82.85 | 353,270 | +0.88(+1.07%) |
May 25, 2018 | 81.97 | 81.97 | 81.97 | 0 | +0.39(+0.48%) | |
May 24, 2018 | 80.83 | 81.76 | 80.54 | 81.57 | 135,615 | +0.75(+0.93%) |
May 23, 2018 | 80.23 | 81.21 | 80.00 | 80.82 | 353,439 | +0.60(+0.75%) |
May 22, 2018 | 80.94 | 80.94 | 80.03 | 80.23 | 204,351 | -0.52(-0.64%) |
May 21, 2018 | 80.37 | 81.36 | 80.18 | 80.74 | 316,385 | +0.46(+0.57%) |
May 18, 2018 | 80.08 | 80.41 | 79.16 | 80.28 | 445,888 | +0.11(+0.14%) |
May 17, 2018 | 79.37 | 80.51 | 79.23 | 80.17 | 324,377 | +0.76(+0.96%) |
May 16, 2018 | 77.88 | 79.83 | 77.88 | 79.41 | 274,889 | +1.89(+2.44%) |
May 15, 2018 | 77.03 | 78.27 | 76.80 | 77.52 | 186,645 | +0.44(+0.57%) |
May 14, 2018 | 76.96 | 77.31 | 76.69 | 77.08 | 169,240 | +0.28(+0.36%) |
May 11, 2018 | 76.96 | 77.48 | 76.77 | 76.80 | 197,496 | -0.15(-0.19%) |
May 10, 2018 | 76.98 | 77.50 | 76.58 | 76.95 | 184,860 | +0.07(+0.09%) |
May 09, 2018 | 76.98 | 77.41 | 76.54 | 76.88 | 295,075 | -0.11(-0.15%) |
May 08, 2018 | 76.47 | 77.53 | 76.43 | 77.00 | 267,269 | +0.33(+0.43%) |
May 07, 2018 | 76.12 | 76.90 | 76.01 | 76.67 | 293,596 | +0.93(+1.23%) |
May 04, 2018 | 75.50 | 75.81 | 74.69 | 75.73 | 423,794 | +0.05(+0.06%) |
May 03, 2018 | 76.21 | 76.27 | 75.30 | 75.69 | 362,597 | -1.11(-1.45%) |
May 02, 2018 | 77.42 | 78.00 | 76.33 | 76.80 | 269,855 | -0.56(-0.72%) |