Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 103.73 | 105.88 | 103.25 | 105.35 | 2,896,199 | +2.14(+2.07%) |
Apr 29, 2019 | 103.54 | 104.03 | 102.77 | 103.21 | 2,071,420 | -0.51(-0.49%) |
Apr 26, 2019 | 102.64 | 103.85 | 101.65 | 103.72 | 2,477,007 | -0.53(-0.50%) |
Apr 25, 2019 | 105.47 | 105.49 | 102.87 | 104.24 | 3,258,353 | -2.06(-1.94%) |
Apr 24, 2019 | 104.03 | 107.43 | 103.45 | 106.30 | 6,319,562 | +2.88(+2.79%) |
Apr 23, 2019 | 102.93 | 103.68 | 102.61 | 103.42 | 3,792,479 | +0.45(+0.44%) |
Apr 22, 2019 | 103.69 | 103.86 | 102.82 | 102.96 | 2,533,230 | -1.07(-1.03%) |
Apr 18, 2019 | 104.31 | 104.31 | 103.10 | 104.03 | 2,264,935 | +0.35(+0.34%) |
Apr 17, 2019 | 104.30 | 105.07 | 103.18 | 103.68 | 2,764,966 | -0.18(-0.17%) |
Apr 16, 2019 | 102.71 | 104.22 | 102.64 | 103.86 | 2,536,244 | +1.50(+1.47%) |
Apr 15, 2019 | 103.72 | 103.85 | 102.07 | 102.36 | 1,567,414 | -1.15(-1.11%) |
Apr 12, 2019 | 102.25 | 103.58 | 101.63 | 103.51 | 2,189,242 | +2.17(+2.14%) |
Apr 11, 2019 | 101.84 | 102.12 | 100.75 | 101.34 | 1,969,493 | -0.23(-0.22%) |
Apr 10, 2019 | 100.06 | 101.61 | 99.65 | 101.57 | 2,170,005 | +1.43(+1.43%) |
Apr 09, 2019 | 101.05 | 101.26 | 99.77 | 100.14 | 2,048,904 | -1.13(-1.12%) |
Apr 08, 2019 | 100.37 | 101.35 | 100.02 | 101.27 | 2,469,240 | +0.25(+0.25%) |
Apr 05, 2019 | 100.68 | 101.32 | 100.19 | 101.02 | 2,790,371 | +0.83(+0.83%) |
Apr 04, 2019 | 99.47 | 100.56 | 98.91 | 100.18 | 2,687,586 | +0.63(+0.64%) |
Apr 03, 2019 | 99.35 | 100.65 | 98.93 | 99.55 | 3,022,771 | +1.57(+1.60%) |
Apr 02, 2019 | 98.00 | 98.32 | 97.35 | 97.98 | 1,858,303 | -0.15(-0.16%) |
Apr 01, 2019 | 96.54 | 98.44 | 96.30 | 98.13 | 3,847,027 | +2.73(+2.86%) |
Mar 29, 2019 | 95.31 | 95.85 | 94.80 | 95.41 | 3,064,785 | +1.09(+1.15%) |
Mar 28, 2019 | 95.22 | 95.74 | 93.62 | 94.32 | 2,885,624 | -0.81(-0.85%) |
Mar 27, 2019 | 96.94 | 97.40 | 94.06 | 95.12 | 2,892,058 | -1.94(-2.00%) |
Mar 26, 2019 | 96.09 | 97.10 | 95.81 | 97.06 | 3,652,234 | +1.68(+1.76%) |
Mar 25, 2019 | 95.02 | 96.15 | 94.25 | 95.39 | 2,968,969 | -1.95(-2.00%) |
Mar 22, 2019 | 99.50 | 99.68 | 97.26 | 97.34 | 2,537,915 | -2.52(-2.52%) |
Mar 21, 2019 | 98.79 | 100.71 | 98.33 | 99.86 | 4,110,005 | +1.42(+1.45%) |
Mar 20, 2019 | 99.67 | 99.93 | 97.99 | 98.43 | 2,913,790 | -1.21(-1.22%) |
Mar 19, 2019 | 99.61 | 100.04 | 99.05 | 99.65 | 2,146,003 | +0.72(+0.73%) |
Mar 18, 2019 | 99.12 | 100.03 | 98.27 | 98.92 | 2,741,832 | -0.22(-0.22%) |
Mar 15, 2019 | 98.77 | 100.28 | 98.20 | 99.14 | 5,047,252 | +1.03(+1.05%) |
Mar 14, 2019 | 98.23 | 98.23 | 97.08 | 98.11 | 2,164,139 | +0.15(+0.16%) |
Mar 13, 2019 | 98.26 | 98.84 | 97.60 | 97.95 | 2,001,717 | +0.15(+0.16%) |
Mar 12, 2019 | 97.58 | 98.38 | 96.67 | 97.80 | 2,639,370 | +0.21(+0.21%) |
Mar 11, 2019 | 95.57 | 97.64 | 95.55 | 97.59 | 3,182,279 | +2.06(+2.15%) |
Mar 08, 2019 | 94.93 | 95.78 | 94.36 | 95.53 | 5,287,130 | -0.24(-0.26%) |
Mar 07, 2019 | 96.76 | 96.76 | 95.36 | 95.78 | 2,766,188 | -1.01(-1.04%) |
Mar 06, 2019 | 98.17 | 98.48 | 96.57 | 96.78 | 2,237,634 | -1.31(-1.33%) |
Mar 05, 2019 | 98.43 | 98.82 | 97.84 | 98.09 | 3,137,052 | -0.39(-0.40%) |
Mar 04, 2019 | 98.79 | 99.22 | 96.76 | 98.48 | 2,778,434 | +0.20(+0.20%) |
Mar 01, 2019 | 97.73 | 98.60 | 96.75 | 98.28 | 3,113,003 | +1.34(+1.38%) |
Feb 28, 2019 | 95.12 | 97.16 | 95.12 | 96.94 | 3,544,460 | +1.42(+1.49%) |
Feb 27, 2019 | 95.88 | 96.14 | 94.65 | 95.51 | 2,902,438 | -1.13(-1.17%) |
Feb 26, 2019 | 96.80 | 97.25 | 96.30 | 96.64 | 2,310,587 | -0.65(-0.67%) |
Feb 25, 2019 | 96.30 | 97.58 | 96.13 | 97.29 | 4,422,324 | +1.79(+1.88%) |
Feb 22, 2019 | 95.65 | 95.88 | 94.85 | 95.50 | 2,493,138 | +0.57(+0.60%) |
Feb 21, 2019 | 95.88 | 96.30 | 94.60 | 94.93 | 3,776,873 | -1.39(-1.44%) |
Feb 20, 2019 | 94.77 | 97.63 | 94.41 | 96.32 | 5,103,769 | +2.34(+2.49%) |
Feb 19, 2019 | 95.07 | 95.31 | 93.91 | 93.97 | 4,123,150 | -1.37(-1.44%) |
Feb 15, 2019 | 95.01 | 95.42 | 94.03 | 95.34 | 2,539,052 | +1.13(+1.20%) |
Feb 14, 2019 | 93.98 | 94.71 | 93.42 | 94.22 | 3,295,542 | +0.06(+0.07%) |
Feb 13, 2019 | 94.16 | 94.76 | 93.30 | 94.15 | 2,680,731 | +0.32(+0.35%) |
Feb 12, 2019 | 92.99 | 94.57 | 92.76 | 93.83 | 3,863,646 | +2.08(+2.27%) |
Feb 11, 2019 | 92.33 | 92.56 | 91.09 | 91.75 | 2,467,968 | +0.92(+1.01%) |
Feb 08, 2019 | 89.67 | 91.00 | 89.33 | 90.83 | 2,670,252 | +0.09(+0.10%) |
Feb 07, 2019 | 91.36 | 92.06 | 89.75 | 90.74 | 3,850,518 | -1.61(-1.74%) |
Feb 06, 2019 | 91.11 | 93.31 | 91.07 | 92.34 | 3,636,984 | +1.81(+2.00%) |
Feb 05, 2019 | 89.75 | 90.63 | 89.31 | 90.53 | 2,742,243 | +0.63(+0.70%) |
Feb 04, 2019 | 90.59 | 90.88 | 89.02 | 89.90 | 2,814,555 | -0.76(-0.84%) |
Feb 01, 2019 | 89.42 | 90.74 | 89.12 | 90.65 | 3,409,432 | +1.51(+1.70%) |
Jan 31, 2019 | 89.03 | 89.23 | 88.39 | 89.14 | 2,869,261 | -0.14(-0.15%) |
Jan 30, 2019 | 87.98 | 89.66 | 87.56 | 89.27 | 2,943,078 | +1.80(+2.06%) |
Jan 29, 2019 | 88.63 | 88.63 | 87.08 | 87.47 | 2,407,595 | -0.30(-0.34%) |
Jan 28, 2019 | 85.61 | 88.09 | 85.53 | 87.77 | 2,506,609 | -0.30(-0.34%) |
Jan 25, 2019 | 86.38 | 88.49 | 86.16 | 88.07 | 4,769,013 | +2.63(+3.08%) |
Jan 24, 2019 | 81.63 | 86.11 | 81.63 | 85.43 | 7,184,304 | +5.31(+6.63%) |
Jan 23, 2019 | 80.61 | 80.89 | 79.14 | 80.12 | 1,763,828 | -0.24(-0.30%) |
Jan 22, 2019 | 81.66 | 81.83 | 79.54 | 80.37 | 3,049,287 | -2.01(-2.44%) |
Jan 18, 2019 | 80.80 | 82.53 | 79.74 | 82.38 | 3,850,057 | +2.30(+2.87%) |
Jan 17, 2019 | 78.00 | 80.11 | 77.04 | 80.08 | 2,842,442 | +1.63(+2.08%) |
Jan 16, 2019 | 78.99 | 79.82 | 78.35 | 78.45 | 1,854,128 | -0.55(-0.70%) |
Jan 15, 2019 | 79.04 | 79.83 | 78.45 | 79.00 | 2,174,274 | +0.10(+0.13%) |
Jan 14, 2019 | 79.96 | 80.24 | 78.77 | 78.90 | 2,482,796 | -2.31(-2.84%) |
Jan 11, 2019 | 79.41 | 82.15 | 79.41 | 81.20 | 3,360,080 | +1.31(+1.64%) |
Jan 10, 2019 | 78.35 | 79.94 | 78.06 | 79.90 | 2,265,075 | +1.09(+1.38%) |
Jan 09, 2019 | 77.38 | 79.80 | 77.38 | 78.81 | 3,683,772 | +1.95(+2.53%) |
Jan 08, 2019 | 75.98 | 76.89 | 74.54 | 76.86 | 4,428,191 | +1.83(+2.44%) |
Jan 07, 2019 | 74.42 | 75.91 | 74.01 | 75.03 | 2,940,598 | +0.47(+0.63%) |
Jan 04, 2019 | 73.45 | 74.85 | 72.55 | 74.56 | 3,848,393 | +1.77(+2.43%) |
Jan 03, 2019 | 74.83 | 76.06 | 72.63 | 72.79 | 4,853,877 | -4.68(-6.04%) |
Jan 02, 2019 | 75.77 | 77.93 | 75.70 | 77.47 | 2,799,109 | +0.08(+0.10%) |
Dec 31, 2018 | 77.63 | 78.03 | 76.62 | 77.39 | 1,938,947 | +0.33(+0.43%) |
Dec 28, 2018 | 77.08 | 78.36 | 76.13 | 77.06 | 2,296,504 | +0.09(+0.12%) |
Dec 27, 2018 | 75.07 | 77.03 | 73.81 | 76.97 | 2,295,775 | +0.92(+1.21%) |
Dec 26, 2018 | 73.21 | 76.13 | 72.21 | 76.05 | 2,793,697 | +3.53(+4.87%) |
Dec 24, 2018 | 74.04 | 74.76 | 72.46 | 72.51 | 1,500,762 | -1.71(-2.31%) |
Dec 21, 2018 | 75.21 | 76.74 | 73.88 | 74.23 | 5,754,845 | -0.38(-0.51%) |
Dec 20, 2018 | 75.06 | 76.24 | 73.51 | 74.60 | 3,936,894 | -0.86(-1.14%) |
Dec 19, 2018 | 78.20 | 79.28 | 75.06 | 75.46 | 4,670,928 | -3.93(-4.95%) |
Dec 18, 2018 | 79.55 | 80.57 | 78.90 | 79.39 | 3,187,266 | +0.67(+0.85%) |
Dec 17, 2018 | 78.67 | 80.21 | 78.22 | 78.73 | 3,064,826 | +0.04(+0.05%) |
Dec 14, 2018 | 78.88 | 79.70 | 78.42 | 78.69 | 3,269,249 | -1.07(-1.35%) |
Dec 13, 2018 | 80.85 | 81.14 | 79.42 | 79.76 | 1,850,287 | -0.56(-0.70%) |
Dec 12, 2018 | 81.62 | 81.62 | 80.25 | 80.32 | 2,551,903 | +0.40(+0.50%) |
Dec 11, 2018 | 81.07 | 82.09 | 79.60 | 79.92 | 2,322,700 | +0.14(+0.18%) |
Dec 10, 2018 | 77.87 | 79.92 | 77.54 | 79.78 | 2,884,167 | +1.86(+2.38%) |
Dec 07, 2018 | 80.31 | 81.13 | 77.72 | 77.92 | 3,283,999 | -2.80(-3.47%) |
Dec 06, 2018 | 78.74 | 80.75 | 77.70 | 80.73 | 3,279,758 | -0.82(-1.01%) |
Dec 04, 2018 | 83.98 | 84.20 | 81.46 | 81.55 | 4,278,704 | -2.77(-3.28%) |
Dec 03, 2018 | 84.16 | 85.32 | 83.68 | 84.32 | 3,952,410 | +1.43(+1.73%) |
Nov 30, 2018 | 80.88 | 82.93 | 80.06 | 82.88 | 3,699,559 | +2.16(+2.68%) |
Nov 29, 2018 | 81.13 | 81.68 | 80.56 | 80.72 | 3,134,626 | -1.08(-1.32%) |
Nov 28, 2018 | 80.64 | 81.86 | 79.35 | 81.80 | 4,286,014 | +1.46(+1.82%) |
Nov 27, 2018 | 80.23 | 80.84 | 79.25 | 80.34 | 2,915,369 | -0.44(-0.54%) |
Nov 26, 2018 | 80.99 | 81.28 | 79.84 | 80.78 | 2,615,100 | +1.28(+1.61%) |
Nov 23, 2018 | 79.51 | 80.18 | 78.81 | 79.50 | 1,296,770 | -0.93(-1.16%) |
Nov 21, 2018 | 80.43 | 80.43 | 80.43 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.02 | 80.60 | 75.19 | 79.84 | 7,426,185 | +3.14(+4.09%) |
Nov 19, 2018 | 80.38 | 80.69 | 76.64 | 76.70 | 7,560,533 | -3.55(-4.43%) |
Nov 16, 2018 | 79.01 | 80.68 | 78.60 | 80.25 | 3,532,276 | -0.30(-0.38%) |
Nov 15, 2018 | 77.16 | 80.60 | 77.16 | 80.55 | 5,316,177 | +3.31(+4.28%) |
Nov 14, 2018 | 77.42 | 78.12 | 76.65 | 77.25 | 2,671,315 | +0.74(+0.97%) |
Nov 13, 2018 | 76.09 | 77.86 | 75.90 | 76.50 | 3,392,437 | +0.99(+1.31%) |
Nov 12, 2018 | 77.49 | 77.68 | 75.42 | 75.51 | 3,713,792 | -3.04(-3.87%) |
Nov 09, 2018 | 80.23 | 80.47 | 78.03 | 78.55 | 3,393,122 | -2.10(-2.60%) |
Nov 08, 2018 | 78.55 | 80.79 | 78.55 | 80.65 | 2,844,520 | +1.45(+1.83%) |
Nov 07, 2018 | 79.83 | 79.84 | 78.38 | 79.20 | 2,513,022 | +0.31(+0.40%) |
Nov 06, 2018 | 77.63 | 78.92 | 77.46 | 78.89 | 1,952,702 | +1.42(+1.83%) |
Nov 05, 2018 | 78.11 | 78.40 | 76.76 | 77.47 | 2,390,121 | -0.72(-0.92%) |
Nov 02, 2018 | 79.21 | 79.83 | 77.35 | 78.19 | 4,186,682 | -0.74(-0.93%) |
Nov 01, 2018 | 75.48 | 79.37 | 75.08 | 78.92 | 4,091,764 | +3.85(+5.12%) |
Oct 31, 2018 | 75.27 | 75.60 | 74.33 | 75.07 | 3,901,576 | +0.82(+1.10%) |
Oct 30, 2018 | 72.30 | 74.31 | 72.12 | 74.26 | 5,239,227 | +2.14(+2.97%) |
Oct 29, 2018 | 72.93 | 73.50 | 70.83 | 72.12 | 5,636,958 | +1.24(+1.75%) |
Oct 26, 2018 | 69.56 | 71.84 | 68.72 | 70.88 | 5,058,406 | -0.04(-0.06%) |
Oct 25, 2018 | 70.80 | 71.66 | 70.64 | 70.92 | 4,672,428 | +1.13(+1.62%) |
Oct 24, 2018 | 72.03 | 72.41 | 69.74 | 69.79 | 8,548,489 | -4.33(-5.84%) |
Oct 23, 2018 | 72.41 | 74.45 | 71.48 | 74.12 | 5,191,925 | +0.09(+0.12%) |
Oct 22, 2018 | 74.45 | 74.79 | 73.86 | 74.03 | 2,605,828 | +0.19(+0.26%) |
Oct 19, 2018 | 74.38 | 75.53 | 73.42 | 73.84 | 2,859,249 | -0.75(-1.00%) |
Oct 18, 2018 | 74.44 | 75.59 | 73.14 | 74.59 | 5,489,584 | -1.87(-2.44%) |
Oct 17, 2018 | 77.44 | 77.51 | 75.87 | 76.46 | 3,935,351 | -0.46(-0.59%) |
Oct 16, 2018 | 76.04 | 76.99 | 75.46 | 76.91 | 3,788,513 | +1.67(+2.22%) |
Oct 15, 2018 | 75.07 | 75.94 | 74.53 | 75.25 | 3,516,495 | -0.24(-0.32%) |
Oct 12, 2018 | 76.44 | 76.92 | 74.50 | 75.49 | 4,014,635 | +0.45(+0.60%) |
Oct 11, 2018 | 76.73 | 77.66 | 74.66 | 75.04 | 5,407,720 | -0.21(-0.27%) |
Oct 10, 2018 | 76.64 | 77.16 | 74.60 | 75.25 | 9,504,483 | -2.56(-3.30%) |
Oct 09, 2018 | 77.68 | 77.98 | 76.76 | 77.81 | 4,404,561 | +0.25(+0.32%) |
Oct 08, 2018 | 77.84 | 78.23 | 76.70 | 77.56 | 3,210,540 | -0.60(-0.77%) |
Oct 05, 2018 | 79.82 | 80.25 | 77.36 | 78.16 | 6,484,965 | -2.55(-3.16%) |
Oct 04, 2018 | 81.74 | 82.15 | 80.33 | 80.71 | 4,512,927 | -1.65(-2.00%) |
Oct 03, 2018 | 82.25 | 83.44 | 81.49 | 82.36 | 3,250,236 | -0.41(-0.50%) |
Oct 02, 2018 | 82.69 | 84.23 | 82.61 | 82.77 | 1,937,161 | -0.09(-0.11%) |
Oct 01, 2018 | 83.24 | 83.76 | 82.73 | 82.86 | 1,927,689 | -0.06(-0.08%) |
Sep 28, 2018 | 82.47 | 82.98 | 82.15 | 82.92 | 1,840,008 | +0.25(+0.30%) |
Sep 27, 2018 | 82.79 | 82.99 | 82.16 | 82.67 | 2,189,338 | -0.13(-0.15%) |
Sep 26, 2018 | 82.87 | 84.08 | 82.68 | 82.80 | 4,239,893 | -0.22(-0.26%) |
Sep 25, 2018 | 82.87 | 83.85 | 81.21 | 83.01 | 6,731,594 | -2.19(-2.57%) |
Sep 24, 2018 | 84.43 | 85.53 | 83.70 | 85.20 | 2,853,109 | +0.39(+0.47%) |
Sep 21, 2018 | 85.70 | 85.83 | 84.47 | 84.81 | 4,924,381 | -0.48(-0.57%) |
Sep 20, 2018 | 83.90 | 85.79 | 83.81 | 85.29 | 3,896,856 | +2.26(+2.72%) |
Sep 19, 2018 | 82.53 | 83.24 | 82.33 | 83.03 | 2,055,230 | +0.65(+0.78%) |
Sep 18, 2018 | 82.21 | 82.93 | 81.93 | 82.38 | 2,625,777 | +0.49(+0.60%) |
Sep 17, 2018 | 82.61 | 83.25 | 81.75 | 81.89 | 2,203,340 | -1.09(-1.32%) |
Sep 14, 2018 | 83.00 | 83.79 | 82.59 | 82.98 | 3,170,340 | +0.12(+0.14%) |
Sep 13, 2018 | 82.68 | 83.47 | 81.51 | 82.87 | 3,914,590 | +1.24(+1.52%) |
Sep 12, 2018 | 82.60 | 83.01 | 80.13 | 81.63 | 6,460,024 | -2.00(-2.39%) |
Sep 11, 2018 | 84.41 | 84.65 | 83.50 | 83.63 | 3,601,444 | -1.20(-1.42%) |
Sep 10, 2018 | 84.81 | 85.36 | 83.45 | 84.83 | 3,478,938 | +0.57(+0.67%) |
Sep 07, 2018 | 85.07 | 86.03 | 83.94 | 84.27 | 6,078,317 | -2.81(-3.22%) |
Sep 06, 2018 | 87.40 | 87.97 | 86.20 | 87.07 | 3,133,000 | -0.70(-0.80%) |
Sep 05, 2018 | 88.00 | 88.64 | 87.43 | 87.77 | 2,998,295 | -0.22(-0.24%) |
Sep 04, 2018 | 87.43 | 88.69 | 87.09 | 87.99 | 4,519,380 | -0.66(-0.75%) |
Aug 31, 2018 | 88.65 | 88.65 | 88.65 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.22 | 89.84 | 88.14 | 88.40 | 2,109,278 | -1.00(-1.12%) |
Aug 29, 2018 | 89.63 | 89.63 | 89.03 | 89.41 | 2,655,450 | -0.22(-0.25%) |
Aug 28, 2018 | 89.80 | 90.03 | 88.77 | 89.63 | 4,115,658 | +0.31(+0.35%) |
Aug 27, 2018 | 88.62 | 89.90 | 88.36 | 89.32 | 3,257,265 | +1.15(+1.31%) |
Aug 24, 2018 | 87.52 | 88.26 | 86.97 | 88.17 | 2,996,708 | +1.24(+1.43%) |
Aug 23, 2018 | 87.73 | 88.34 | 86.79 | 86.93 | 2,986,766 | -0.47(-0.54%) |
Aug 22, 2018 | 82.61 | 87.58 | 82.16 | 87.40 | 8,448,586 | +1.79(+2.09%) |
Aug 21, 2018 | 83.95 | 86.09 | 83.38 | 85.61 | 4,537,339 | +1.95(+2.33%) |
Aug 20, 2018 | 84.60 | 84.71 | 83.22 | 83.67 | 2,420,845 | -0.75(-0.89%) |
Aug 17, 2018 | 83.42 | 84.64 | 82.71 | 84.42 | 3,214,848 | +0.29(+0.34%) |
Aug 16, 2018 | 84.25 | 84.85 | 83.86 | 84.13 | 2,048,843 | +0.45(+0.53%) |
Aug 15, 2018 | 83.85 | 84.36 | 82.84 | 83.69 | 2,265,772 | -0.97(-1.15%) |
Aug 14, 2018 | 85.31 | 85.90 | 84.63 | 84.66 | 1,973,677 | -0.25(-0.29%) |
Aug 13, 2018 | 84.96 | 85.80 | 84.65 | 84.91 | 2,172,801 | +0.17(+0.20%) |
Aug 10, 2018 | 85.09 | 86.32 | 83.97 | 84.74 | 3,156,476 | -2.50(-2.86%) |
Aug 09, 2018 | 87.95 | 88.07 | 87.24 | 87.24 | 1,625,831 | -0.67(-0.76%) |
Aug 08, 2018 | 87.92 | 88.10 | 87.42 | 87.91 | 1,407,860 | -0.09(-0.10%) |
Aug 07, 2018 | 87.21 | 88.09 | 86.98 | 88.00 | 1,264,701 | +1.08(+1.24%) |
Aug 06, 2018 | 85.85 | 86.95 | 85.74 | 86.92 | 1,481,382 | +0.73(+0.85%) |
Aug 03, 2018 | 85.76 | 86.31 | 85.57 | 86.18 | 1,140,333 | +0.33(+0.38%) |
Aug 02, 2018 | 84.79 | 86.18 | 84.57 | 85.85 | 1,917,862 | +0.13(+0.16%) |
Aug 01, 2018 | 85.18 | 86.34 | 85.18 | 85.72 | 1,924,472 | -0.09(-0.10%) |
Jul 31, 2018 | 85.40 | 86.45 | 85.31 | 85.81 | 2,802,303 | +0.74(+0.87%) |
Jul 30, 2018 | 87.09 | 87.09 | 84.80 | 85.07 | 2,851,441 | -1.49(-1.72%) |
Jul 27, 2018 | 87.55 | 88.44 | 86.32 | 86.56 | 2,406,150 | -0.64(-0.74%) |
Jul 26, 2018 | 87.09 | 87.97 | 86.34 | 87.20 | 2,852,760 | +1.03(+1.19%) |
Jul 25, 2018 | 87.01 | 87.60 | 84.87 | 86.18 | 2,928,251 | -0.80(-0.92%) |
Jul 24, 2018 | 87.51 | 88.52 | 86.85 | 86.98 | 3,321,560 | -0.30(-0.35%) |
Jul 23, 2018 | 86.93 | 87.43 | 85.98 | 87.28 | 1,572,701 | -0.02(-0.02%) |
Jul 20, 2018 | 87.49 | 88.09 | 86.84 | 87.30 | 1,560,705 | -0.40(-0.46%) |
Jul 19, 2018 | 88.17 | 88.33 | 86.98 | 87.70 | 1,556,802 | -0.74(-0.84%) |
Jul 18, 2018 | 87.94 | 88.72 | 87.89 | 88.44 | 1,832,101 | +0.74(+0.84%) |
Jul 17, 2018 | 86.55 | 87.77 | 86.09 | 87.70 | 2,161,074 | +0.55(+0.64%) |
Jul 16, 2018 | 87.78 | 87.79 | 86.86 | 87.15 | 1,546,114 | -0.43(-0.49%) |
Jul 13, 2018 | 87.58 | 1,266,297 | -0.25(-0.28%) | |||
Jul 12, 2018 | 85.85 | 87.99 | 85.60 | 87.83 | 2,609,279 | +1.95(+2.27%) |
Jul 11, 2018 | 86.93 | 87.39 | 85.66 | 85.88 | 1,690,985 | -2.07(-2.35%) |
Jul 10, 2018 | 86.94 | 88.07 | 86.59 | 87.95 | 2,497,297 | +1.21(+1.40%) |
Jul 09, 2018 | 86.95 | 87.34 | 85.84 | 86.74 | 2,084,942 | -0.02(-0.02%) |
Jul 06, 2018 | 86.03 | 86.94 | 85.61 | 86.76 | 1,737,779 | +0.71(+0.83%) |
Jul 05, 2018 | 86.17 | 84.73 | 86.04 | 2,198,760 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.35 | 84.35 | 84.35 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 84.83 | 85.99 | 84.45 | 85.96 | 2,306,244 | +0.35(+0.41%) |
Jun 29, 2018 | 86.07 | 87.32 | 85.46 | 85.61 | 3,491,914 | -0.03(-0.03%) |
Jun 28, 2018 | 85.85 | 86.30 | 84.84 | 85.64 | 2,632,326 | -0.49(-0.57%) |
Jun 27, 2018 | 88.08 | 88.67 | 86.08 | 86.13 | 4,946,771 | -1.97(-2.24%) |
Jun 26, 2018 | 87.87 | 88.73 | 87.52 | 88.10 | 2,650,348 | +0.50(+0.57%) |
Jun 25, 2018 | 87.59 | 87.92 | 86.47 | 87.60 | 5,213,710 | -0.84(-0.95%) |
Jun 22, 2018 | 89.10 | 89.15 | 88.08 | 88.44 | 6,976,081 | -0.06(-0.07%) |
Jun 21, 2018 | 90.45 | 90.45 | 88.34 | 88.50 | 1,895,128 | -1.64(-1.82%) |
Jun 20, 2018 | 89.57 | 90.21 | 89.06 | 90.15 | 1,590,088 | +0.84(+0.94%) |
Jun 19, 2018 | 88.81 | 89.37 | 88.27 | 89.31 | 1,970,793 | -0.92(-1.02%) |
Jun 18, 2018 | 89.66 | 90.38 | 89.11 | 90.23 | 2,085,545 | -0.37(-0.40%) |
Jun 15, 2018 | 90.77 | 89.34 | 90.59 | 3,493,637 | -0.18(-0.20%) | |
Jun 14, 2018 | 90.80 | 91.91 | 90.42 | 90.77 | 2,079,113 | +0.58(+0.64%) |
Jun 13, 2018 | 91.16 | 91.23 | 89.91 | 90.19 | 2,312,772 | -0.87(-0.95%) |
Jun 12, 2018 | 90.66 | 91.10 | 90.10 | 91.06 | 2,239,024 | +0.56(+0.62%) |
Jun 11, 2018 | 90.02 | 90.91 | 89.88 | 90.50 | 1,832,372 | +0.29(+0.33%) |
Jun 08, 2018 | 90.33 | 90.42 | 89.25 | 90.20 | 2,582,251 | -0.80(-0.88%) |
Jun 07, 2018 | 91.32 | 92.46 | 90.64 | 91.00 | 4,101,281 | +0.30(+0.33%) |
Jun 06, 2018 | 90.74 | 90.70 | 2,457,662 | +1.30(+1.45%) | ||
Jun 05, 2018 | 88.84 | 89.65 | 88.52 | 89.40 | 2,104,375 | +0.59(+0.66%) |
Jun 04, 2018 | 87.50 | 89.09 | 86.55 | 88.82 | 2,948,902 | +1.40(+1.61%) |
Jun 01, 2018 | 86.77 | 87.44 | 85.69 | 87.41 | 2,591,015 | +1.08(+1.26%) |
May 31, 2018 | 85.20 | 87.40 | 84.88 | 86.33 | 5,714,838 | +1.95(+2.32%) |
May 30, 2018 | 82.68 | 86.15 | 82.62 | 84.38 | 3,638,699 | +0.52(+0.63%) |
May 29, 2018 | 84.11 | 84.68 | 83.40 | 83.85 | 3,910,234 | -0.94(-1.11%) |
May 25, 2018 | 84.79 | 84.79 | 84.79 | 0 | +0.36(+0.43%) | |
May 24, 2018 | 83.96 | 84.63 | 83.50 | 84.43 | 2,162,064 | +0.58(+0.69%) |
May 23, 2018 | 84.05 | 84.46 | 83.54 | 83.85 | 3,406,438 | -1.17(-1.38%) |
May 22, 2018 | 85.09 | 85.61 | 84.70 | 85.02 | 1,503,963 | +0.36(+0.43%) |
May 21, 2018 | 84.90 | 85.34 | 83.95 | 84.66 | 1,907,167 | +0.37(+0.44%) |
May 18, 2018 | 84.13 | 84.90 | 83.58 | 84.29 | 3,626,991 | -0.14(-0.17%) |
May 17, 2018 | 83.69 | 84.55 | 83.65 | 84.43 | 3,764,407 | +0.24(+0.28%) |
May 16, 2018 | 83.46 | 84.22 | 83.13 | 84.19 | 1,657,950 | +1.07(+1.29%) |
May 15, 2018 | 82.68 | 83.37 | 82.43 | 83.11 | 2,335,653 | -0.28(-0.33%) |
May 14, 2018 | 82.79 | 84.32 | 82.79 | 83.39 | 2,446,632 | +1.13(+1.37%) |
May 11, 2018 | 82.69 | 83.19 | 82.10 | 82.26 | 1,529,836 | -0.66(-0.79%) |
May 10, 2018 | 82.69 | 82.97 | 82.07 | 82.92 | 2,155,010 | +0.64(+0.78%) |
May 09, 2018 | 81.60 | 82.39 | 81.21 | 82.28 | 2,183,135 | +1.07(+1.31%) |
May 08, 2018 | 80.78 | 81.24 | 80.05 | 81.21 | 1,772,980 | +0.82(+1.02%) |
May 07, 2018 | 79.83 | 80.99 | 79.83 | 80.40 | 2,102,331 | +0.20(+0.25%) |
May 04, 2018 | 77.78 | 80.23 | 77.39 | 80.19 | 2,707,010 | +2.10(+2.68%) |
May 03, 2018 | 77.75 | 78.41 | 76.60 | 78.09 | 2,545,294 | -0.35(-0.44%) |
May 02, 2018 | 79.07 | 79.25 | 77.71 | 78.44 | 1,786,174 | -0.50(-0.63%) |