Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 111.68 | 112.39 | 110.70 | 111.99 | 1,693,110 | +0.48(+0.43%) |
Apr 29, 2019 | 111.70 | 111.82 | 110.64 | 111.51 | 1,882,743 | -0.77(-0.69%) |
Apr 26, 2019 | 109.88 | 113.12 | 109.88 | 112.28 | 2,171,916 | +2.45(+2.23%) |
Apr 25, 2019 | 107.75 | 111.79 | 107.64 | 109.83 | 3,306,876 | +4.82(+4.59%) |
Apr 24, 2019 | 104.74 | 105.72 | 104.66 | 105.01 | 1,619,698 | +0.19(+0.18%) |
Apr 23, 2019 | 104.98 | 105.61 | 104.38 | 104.82 | 1,143,838 | -0.16(-0.15%) |
Apr 22, 2019 | 104.77 | 105.47 | 104.56 | 104.98 | 749,951 | +0.07(+0.07%) |
Apr 18, 2019 | 105.00 | 105.26 | 104.39 | 104.91 | 957,975 | +0.19(+0.18%) |
Apr 17, 2019 | 105.03 | 105.03 | 103.58 | 104.72 | 1,052,314 | -0.07(-0.07%) |
Apr 16, 2019 | 104.72 | 105.15 | 104.33 | 104.80 | 890,473 | +0.08(+0.08%) |
Apr 15, 2019 | 104.28 | 104.77 | 104.06 | 104.72 | 477,659 | +0.56(+0.54%) |
Apr 12, 2019 | 103.88 | 104.36 | 103.50 | 104.15 | 903,348 | +0.17(+0.16%) |
Apr 11, 2019 | 104.32 | 104.49 | 103.36 | 103.98 | 1,169,841 | -0.35(-0.34%) |
Apr 10, 2019 | 104.14 | 104.44 | 103.83 | 104.33 | 657,566 | +0.26(+0.25%) |
Apr 09, 2019 | 104.05 | 104.71 | 103.58 | 104.07 | 840,532 | -0.22(-0.22%) |
Apr 08, 2019 | 103.91 | 104.33 | 103.59 | 104.29 | 681,120 | +0.36(+0.35%) |
Apr 05, 2019 | 103.35 | 104.11 | 103.18 | 103.94 | 924,753 | +0.86(+0.84%) |
Apr 04, 2019 | 103.17 | 103.51 | 102.91 | 103.07 | 922,193 | +0.05(+0.04%) |
Apr 03, 2019 | 102.93 | 103.50 | 102.20 | 103.03 | 1,251,704 | +0.10(+0.10%) |
Apr 02, 2019 | 102.23 | 103.00 | 101.41 | 102.93 | 1,129,092 | +0.82(+0.80%) |
Apr 01, 2019 | 102.95 | 103.16 | 101.57 | 102.11 | 786,107 | -0.89(-0.86%) |
Mar 29, 2019 | 102.81 | 103.10 | 102.19 | 103.00 | 1,201,566 | +0.45(+0.44%) |
Mar 28, 2019 | 101.81 | 102.65 | 101.72 | 102.55 | 994,631 | +1.00(+0.98%) |
Mar 27, 2019 | 101.59 | 102.46 | 100.87 | 101.56 | 871,194 | -0.03(-0.03%) |
Mar 26, 2019 | 101.15 | 101.72 | 100.94 | 101.58 | 958,977 | +0.74(+0.74%) |
Mar 25, 2019 | 100.04 | 101.08 | 100.03 | 100.84 | 845,964 | +0.38(+0.37%) |
Mar 22, 2019 | 100.11 | 101.31 | 100.06 | 100.46 | 1,547,164 | +0.45(+0.45%) |
Mar 21, 2019 | 98.62 | 100.11 | 98.48 | 100.02 | 1,241,362 | +1.52(+1.55%) |
Mar 20, 2019 | 98.24 | 98.97 | 97.73 | 98.49 | 1,317,659 | +0.42(+0.43%) |
Mar 19, 2019 | 99.03 | 99.35 | 97.79 | 98.07 | 1,512,367 | -1.07(-1.08%) |
Mar 18, 2019 | 99.33 | 99.49 | 98.48 | 99.14 | 1,191,148 | -0.24(-0.24%) |
Mar 15, 2019 | 99.22 | 99.87 | 99.00 | 99.38 | 1,486,517 | +0.37(+0.37%) |
Mar 14, 2019 | 99.43 | 99.48 | 98.79 | 99.01 | 1,025,361 | -0.36(-0.36%) |
Mar 13, 2019 | 99.03 | 99.53 | 98.85 | 99.37 | 817,462 | +0.38(+0.38%) |
Mar 12, 2019 | 100.05 | 100.28 | 98.93 | 98.99 | 1,015,904 | -0.92(-0.92%) |
Mar 11, 2019 | 99.49 | 99.96 | 99.01 | 99.92 | 834,193 | +0.13(+0.13%) |
Mar 08, 2019 | 100.45 | 100.53 | 98.95 | 99.78 | 1,126,203 | -0.62(-0.62%) |
Mar 07, 2019 | 100.14 | 100.67 | 99.84 | 100.40 | 853,601 | +0.22(+0.22%) |
Mar 06, 2019 | 100.43 | 100.72 | 99.69 | 100.18 | 1,173,181 | -0.06(-0.06%) |
Mar 05, 2019 | 99.24 | 100.44 | 98.87 | 100.24 | 1,071,861 | +1.00(+1.00%) |
Mar 04, 2019 | 100.68 | 100.87 | 98.47 | 99.24 | 1,261,226 | -1.43(-1.42%) |
Mar 01, 2019 | 99.67 | 100.69 | 99.37 | 100.67 | 1,358,757 | +1.39(+1.40%) |
Feb 28, 2019 | 98.49 | 99.36 | 98.35 | 99.28 | 1,332,357 | +0.99(+1.00%) |
Feb 27, 2019 | 98.09 | 98.48 | 97.68 | 98.29 | 1,241,447 | -0.14(-0.15%) |
Feb 26, 2019 | 98.46 | 99.09 | 98.30 | 98.44 | 1,103,386 | +0.24(+0.25%) |
Feb 25, 2019 | 98.96 | 99.16 | 97.83 | 98.19 | 1,014,749 | -0.67(-0.68%) |
Feb 22, 2019 | 98.41 | 99.33 | 97.84 | 98.87 | 1,262,547 | -0.88(-0.88%) |
Feb 21, 2019 | 98.57 | 100.03 | 98.14 | 99.75 | 1,315,032 | +1.11(+1.13%) |
Feb 20, 2019 | 97.66 | 98.81 | 97.32 | 98.63 | 1,666,836 | +0.88(+0.90%) |
Feb 19, 2019 | 97.16 | 98.02 | 96.66 | 97.75 | 1,259,265 | +0.30(+0.31%) |
Feb 15, 2019 | 96.99 | 97.95 | 96.92 | 97.45 | 2,440,906 | +1.02(+1.06%) |
Feb 14, 2019 | 96.75 | 97.13 | 96.08 | 96.42 | 1,051,320 | -0.84(-0.86%) |
Feb 13, 2019 | 97.87 | 97.98 | 96.74 | 97.26 | 1,815,628 | -0.50(-0.51%) |
Feb 12, 2019 | 96.84 | 98.00 | 96.55 | 97.76 | 1,083,086 | +0.95(+0.98%) |
Feb 11, 2019 | 96.89 | 97.60 | 96.45 | 96.81 | 1,343,610 | +0.19(+0.19%) |
Feb 08, 2019 | 95.18 | 96.70 | 94.87 | 96.62 | 1,594,242 | +1.30(+1.37%) |
Feb 07, 2019 | 93.70 | 95.33 | 93.00 | 95.32 | 1,203,472 | +0.73(+0.77%) |
Feb 06, 2019 | 94.52 | 95.00 | 94.24 | 94.59 | 993,186 | +0.04(+0.04%) |
Feb 05, 2019 | 94.09 | 95.26 | 93.72 | 94.55 | 1,663,759 | +0.33(+0.35%) |
Feb 04, 2019 | 93.35 | 94.25 | 92.85 | 94.22 | 1,310,047 | +0.85(+0.91%) |
Feb 01, 2019 | 94.51 | 94.86 | 92.96 | 93.37 | 1,708,926 | -1.18(-1.24%) |
Jan 31, 2019 | 92.06 | 94.94 | 89.83 | 94.55 | 3,601,205 | +0.46(+0.49%) |
Jan 30, 2019 | 93.76 | 95.16 | 93.67 | 94.09 | 1,598,840 | +0.51(+0.54%) |
Jan 29, 2019 | 93.42 | 94.28 | 92.97 | 93.58 | 1,008,305 | +0.05(+0.06%) |
Jan 28, 2019 | 92.99 | 93.70 | 92.59 | 93.53 | 1,314,857 | +0.58(+0.62%) |
Jan 25, 2019 | 94.22 | 94.62 | 92.72 | 92.95 | 1,867,598 | -0.95(-1.02%) |
Jan 24, 2019 | 95.35 | 95.49 | 93.52 | 93.90 | 1,391,346 | -2.84(-2.94%) |
Jan 23, 2019 | 96.64 | 97.05 | 96.20 | 96.74 | 953,030 | +0.22(+0.23%) |
Jan 22, 2019 | 96.41 | 96.96 | 95.51 | 96.52 | 1,104,044 | +0.15(+0.16%) |
Jan 18, 2019 | 96.29 | 96.73 | 95.62 | 96.37 | 1,053,364 | +0.32(+0.33%) |
Jan 17, 2019 | 95.09 | 96.14 | 95.09 | 96.05 | 1,117,984 | +0.96(+1.01%) |
Jan 16, 2019 | 95.82 | 96.13 | 94.73 | 95.09 | 847,788 | -0.92(-0.96%) |
Jan 15, 2019 | 94.40 | 96.09 | 94.40 | 96.00 | 903,744 | +1.52(+1.60%) |
Jan 14, 2019 | 94.84 | 95.08 | 94.25 | 94.49 | 1,282,730 | -0.50(-0.53%) |
Jan 11, 2019 | 95.13 | 95.38 | 93.73 | 94.99 | 1,280,712 | -0.19(-0.20%) |
Jan 10, 2019 | 94.32 | 95.29 | 94.12 | 95.17 | 1,176,573 | +0.99(+1.05%) |
Jan 09, 2019 | 94.82 | 95.32 | 93.91 | 94.19 | 1,166,024 | -0.69(-0.73%) |
Jan 08, 2019 | 94.37 | 95.07 | 93.49 | 94.88 | 1,783,847 | +0.94(+1.01%) |
Jan 07, 2019 | 94.22 | 94.70 | 93.51 | 93.94 | 1,944,871 | -0.60(-0.63%) |
Jan 04, 2019 | 94.74 | 95.72 | 94.03 | 94.53 | 1,842,462 | -0.14(-0.15%) |
Jan 03, 2019 | 93.78 | 95.67 | 93.49 | 94.68 | 1,391,826 | +0.71(+0.76%) |
Jan 02, 2019 | 94.62 | 94.96 | 93.37 | 93.96 | 1,164,473 | -1.55(-1.62%) |
Dec 31, 2018 | 94.89 | 95.54 | 94.30 | 95.51 | 937,558 | +0.78(+0.83%) |
Dec 28, 2018 | 94.79 | 96.15 | 94.34 | 94.73 | 1,163,447 | +0.15(+0.16%) |
Dec 27, 2018 | 93.89 | 94.59 | 91.88 | 94.58 | 1,128,194 | +0.45(+0.47%) |
Dec 26, 2018 | 92.24 | 94.26 | 90.99 | 94.13 | 940,352 | +2.01(+2.19%) |
Dec 24, 2018 | 94.37 | 94.37 | 91.84 | 92.12 | 642,769 | -2.26(-2.40%) |
Dec 21, 2018 | 94.67 | 97.42 | 94.38 | 94.38 | 2,187,075 | -0.46(-0.49%) |
Dec 20, 2018 | 95.07 | 96.15 | 93.80 | 94.84 | 1,684,063 | -0.80(-0.84%) |
Dec 19, 2018 | 95.73 | 96.96 | 94.76 | 95.65 | 2,709,636 | +2.65(+2.85%) |
Dec 18, 2018 | 93.92 | 94.16 | 92.41 | 93.00 | 1,336,032 | -0.72(-0.77%) |
Dec 17, 2018 | 96.06 | 96.50 | 93.14 | 93.72 | 1,109,073 | -2.41(-2.50%) |
Dec 14, 2018 | 97.71 | 98.03 | 95.90 | 96.13 | 1,113,736 | -1.91(-1.95%) |
Dec 13, 2018 | 97.05 | 98.16 | 96.66 | 98.03 | 1,368,481 | +0.87(+0.90%) |
Dec 12, 2018 | 96.54 | 97.54 | 96.25 | 97.16 | 1,175,742 | +1.00(+1.04%) |
Dec 11, 2018 | 95.94 | 96.80 | 95.60 | 96.16 | 1,404,102 | +0.70(+0.73%) |
Dec 10, 2018 | 95.88 | 95.88 | 93.79 | 95.47 | 1,084,257 | -0.01(-0.01%) |
Dec 07, 2018 | 96.18 | 96.63 | 94.85 | 95.48 | 1,236,500 | -0.89(-0.92%) |
Dec 06, 2018 | 96.24 | 96.40 | 93.66 | 96.37 | 1,467,756 | +0.04(+0.04%) |
Dec 04, 2018 | 97.32 | 98.29 | 96.09 | 96.33 | 2,451,791 | -0.74(-0.76%) |
Dec 03, 2018 | 96.71 | 97.42 | 95.85 | 97.07 | 2,342,498 | +0.56(+0.58%) |
Nov 30, 2018 | 96.10 | 96.68 | 95.89 | 96.51 | 2,379,973 | +0.76(+0.79%) |
Nov 29, 2018 | 94.87 | 96.03 | 94.86 | 95.75 | 855,136 | +0.71(+0.75%) |
Nov 28, 2018 | 94.24 | 95.47 | 94.24 | 95.04 | 1,312,605 | +0.04(+0.04%) |
Nov 27, 2018 | 94.51 | 95.41 | 93.98 | 95.00 | 1,629,962 | +0.54(+0.58%) |
Nov 26, 2018 | 94.80 | 95.08 | 93.69 | 94.46 | 1,181,407 | -0.19(-0.20%) |
Nov 23, 2018 | 94.66 | 95.18 | 94.50 | 94.65 | 875,503 | +0.04(+0.05%) |
Nov 21, 2018 | 94.60 | 94.60 | 94.60 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.12 | 97.41 | 94.84 | 94.89 | 1,707,707 | -1.02(-1.07%) |
Nov 19, 2018 | 96.48 | 97.10 | 95.45 | 95.91 | 1,264,224 | -0.71(-0.73%) |
Nov 16, 2018 | 95.99 | 97.45 | 95.99 | 96.62 | 1,815,283 | +0.66(+0.68%) |
Nov 15, 2018 | 95.27 | 96.33 | 94.52 | 95.97 | 1,577,343 | +0.41(+0.43%) |
Nov 14, 2018 | 96.71 | 96.71 | 95.23 | 95.56 | 1,124,877 | -1.05(-1.09%) |
Nov 13, 2018 | 96.09 | 96.84 | 95.27 | 96.61 | 1,375,405 | +0.42(+0.43%) |
Nov 12, 2018 | 95.89 | 97.20 | 95.67 | 96.20 | 1,186,745 | +0.08(+0.08%) |
Nov 09, 2018 | 95.08 | 96.23 | 94.60 | 96.12 | 1,897,072 | +1.34(+1.41%) |
Nov 08, 2018 | 95.14 | 95.59 | 94.15 | 94.78 | 2,127,513 | -0.87(-0.91%) |
Nov 07, 2018 | 95.66 | 96.12 | 94.39 | 95.65 | 2,151,931 | +0.32(+0.33%) |
Nov 06, 2018 | 94.74 | 95.51 | 94.50 | 95.33 | 999,564 | +0.64(+0.67%) |
Nov 05, 2018 | 94.03 | 95.41 | 93.83 | 94.69 | 1,354,607 | +1.00(+1.07%) |
Nov 02, 2018 | 94.94 | 94.95 | 93.01 | 93.69 | 1,317,207 | -1.33(-1.40%) |
Nov 01, 2018 | 94.93 | 95.57 | 94.42 | 95.02 | 1,080,812 | +0.17(+0.18%) |
Oct 31, 2018 | 94.68 | 96.22 | 93.32 | 94.85 | 1,787,912 | -0.79(-0.82%) |
Oct 30, 2018 | 93.83 | 95.68 | 93.63 | 95.64 | 2,005,861 | +1.81(+1.92%) |
Oct 29, 2018 | 91.54 | 95.09 | 91.54 | 93.83 | 2,337,415 | +3.08(+3.39%) |
Oct 26, 2018 | 90.54 | 91.81 | 89.78 | 90.75 | 1,952,313 | -0.28(-0.31%) |
Oct 25, 2018 | 89.93 | 92.00 | 87.77 | 91.03 | 2,740,857 | -4.72(-4.93%) |
Oct 24, 2018 | 95.51 | 96.95 | 95.22 | 95.75 | 2,026,221 | +0.41(+0.43%) |
Oct 23, 2018 | 93.23 | 95.60 | 93.23 | 95.35 | 1,623,967 | +1.71(+1.82%) |
Oct 22, 2018 | 94.37 | 94.74 | 93.32 | 93.64 | 1,063,794 | -0.71(-0.75%) |
Oct 19, 2018 | 93.37 | 94.53 | 93.22 | 94.35 | 1,472,764 | +1.77(+1.91%) |
Oct 18, 2018 | 93.31 | 94.14 | 91.92 | 92.57 | 1,783,598 | -0.54(-0.58%) |
Oct 17, 2018 | 93.31 | 93.62 | 92.41 | 93.11 | 959,135 | -0.27(-0.29%) |
Oct 16, 2018 | 92.88 | 93.64 | 92.50 | 93.39 | 818,700 | +0.48(+0.51%) |
Oct 15, 2018 | 91.49 | 93.29 | 91.47 | 92.91 | 880,546 | +1.37(+1.50%) |
Oct 12, 2018 | 90.76 | 91.82 | 90.21 | 91.54 | 960,115 | +1.17(+1.29%) |
Oct 11, 2018 | 92.18 | 92.37 | 89.99 | 90.37 | 1,075,696 | -1.46(-1.59%) |
Oct 10, 2018 | 93.06 | 93.83 | 91.75 | 91.83 | 1,329,252 | -1.04(-1.12%) |
Oct 09, 2018 | 93.85 | 94.16 | 92.79 | 92.88 | 982,616 | -1.16(-1.23%) |
Oct 08, 2018 | 92.07 | 94.31 | 92.07 | 94.04 | 1,056,795 | +1.63(+1.76%) |
Oct 05, 2018 | 91.43 | 92.66 | 91.32 | 92.41 | 1,285,689 | +1.47(+1.62%) |
Oct 04, 2018 | 90.29 | 91.05 | 89.78 | 90.94 | 905,867 | +0.56(+0.62%) |
Oct 03, 2018 | 90.83 | 91.41 | 89.97 | 90.38 | 1,054,083 | -0.53(-0.58%) |
Oct 02, 2018 | 90.49 | 91.40 | 90.21 | 90.91 | 631,911 | +0.94(+1.04%) |
Oct 01, 2018 | 90.51 | 90.55 | 89.58 | 89.97 | 877,896 | -0.32(-0.35%) |
Sep 28, 2018 | 89.85 | 90.68 | 89.67 | 90.29 | 748,978 | +0.23(+0.26%) |
Sep 27, 2018 | 89.77 | 90.85 | 89.57 | 90.06 | 588,897 | -0.23(-0.25%) |
Sep 26, 2018 | 90.64 | 91.14 | 90.23 | 90.29 | 851,561 | -0.26(-0.28%) |
Sep 25, 2018 | 90.25 | 90.76 | 90.17 | 90.55 | 964,967 | +0.09(+0.10%) |
Sep 24, 2018 | 91.76 | 91.92 | 90.34 | 90.46 | 699,971 | -1.51(-1.65%) |
Sep 21, 2018 | 92.10 | 92.72 | 91.78 | 91.97 | 1,577,259 | +0.40(+0.43%) |
Sep 20, 2018 | 91.02 | 91.81 | 90.77 | 91.57 | 984,125 | +0.70(+0.77%) |
Sep 19, 2018 | 91.96 | 91.96 | 90.59 | 90.88 | 722,870 | -0.69(-0.75%) |
Sep 18, 2018 | 91.56 | 92.03 | 89.94 | 91.57 | 1,220,044 | -0.29(-0.32%) |
Sep 17, 2018 | 93.74 | 93.74 | 91.79 | 91.86 | 2,069,097 | -1.95(-2.08%) |
Sep 14, 2018 | 94.43 | 94.50 | 93.21 | 93.81 | 1,093,191 | -0.56(-0.59%) |
Sep 13, 2018 | 93.83 | 94.39 | 93.21 | 94.36 | 1,154,598 | +0.51(+0.55%) |
Sep 12, 2018 | 92.51 | 93.91 | 91.98 | 93.85 | 1,597,850 | +1.58(+1.71%) |
Sep 11, 2018 | 92.72 | 93.31 | 92.01 | 92.27 | 1,041,983 | -0.15(-0.16%) |
Sep 10, 2018 | 91.65 | 92.73 | 91.52 | 92.42 | 1,297,026 | +0.68(+0.74%) |
Sep 07, 2018 | 91.77 | 92.11 | 90.99 | 91.74 | 1,325,228 | -0.53(-0.58%) |
Sep 06, 2018 | 91.01 | 92.46 | 90.72 | 92.27 | 1,459,984 | +1.21(+1.33%) |
Sep 05, 2018 | 89.64 | 91.67 | 89.48 | 91.06 | 2,324,554 | +1.21(+1.35%) |
Sep 04, 2018 | 89.15 | 90.13 | 88.88 | 89.85 | 1,392,342 | +0.87(+0.97%) |
Aug 31, 2018 | 88.98 | 88.98 | 88.98 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.81 | 87.79 | 88.45 | 1,023,823 | +0.27(+0.31%) |
Aug 29, 2018 | 87.87 | 88.33 | 87.72 | 88.18 | 751,766 | +0.75(+0.86%) |
Aug 28, 2018 | 87.89 | 88.15 | 87.19 | 87.42 | 702,951 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.83 | 87.50 | 87.89 | 692,108 | -0.42(-0.48%) |
Aug 24, 2018 | 87.62 | 88.54 | 87.33 | 88.32 | 1,036,820 | +0.69(+0.79%) |
Aug 23, 2018 | 87.75 | 88.07 | 87.43 | 87.63 | 739,233 | -0.43(-0.49%) |
Aug 22, 2018 | 88.76 | 88.80 | 87.62 | 88.06 | 931,202 | -0.78(-0.88%) |
Aug 21, 2018 | 89.81 | 90.03 | 88.25 | 88.84 | 1,104,883 | -1.19(-1.32%) |
Aug 20, 2018 | 89.55 | 90.32 | 89.36 | 90.03 | 1,098,085 | +0.84(+0.95%) |
Aug 17, 2018 | 88.32 | 89.61 | 88.13 | 89.18 | 2,854,484 | +0.86(+0.98%) |
Aug 16, 2018 | 88.50 | 88.87 | 87.66 | 88.32 | 1,658,376 | +0.05(+0.06%) |
Aug 15, 2018 | 86.87 | 88.33 | 86.13 | 88.27 | 1,272,322 | +1.61(+1.86%) |
Aug 14, 2018 | 86.21 | 86.92 | 86.05 | 86.66 | 712,278 | +0.48(+0.56%) |
Aug 13, 2018 | 85.89 | 86.24 | 85.25 | 86.18 | 810,443 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.09 | 85.03 | 85.86 | 721,301 | +0.32(+0.37%) |
Aug 09, 2018 | 85.94 | 86.15 | 85.18 | 85.55 | 869,615 | -0.31(-0.36%) |
Aug 08, 2018 | 86.58 | 86.71 | 85.68 | 85.85 | 851,560 | -0.78(-0.90%) |
Aug 07, 2018 | 87.97 | 87.98 | 86.14 | 86.63 | 1,563,106 | -1.31(-1.49%) |
Aug 06, 2018 | 87.42 | 88.12 | 86.97 | 87.94 | 1,433,794 | +0.80(+0.92%) |
Aug 03, 2018 | 86.17 | 88.62 | 85.88 | 87.14 | 1,553,433 | +1.42(+1.66%) |
Aug 02, 2018 | 84.60 | 85.81 | 84.20 | 85.72 | 1,425,931 | +0.89(+1.05%) |
Aug 01, 2018 | 86.41 | 86.51 | 84.81 | 84.83 | 1,567,017 | -1.48(-1.71%) |
Jul 31, 2018 | 86.13 | 86.74 | 85.40 | 86.31 | 1,856,472 | +0.36(+0.42%) |
Jul 30, 2018 | 84.72 | 86.12 | 84.61 | 85.95 | 1,783,424 | +0.71(+0.84%) |
Jul 27, 2018 | 87.15 | 87.15 | 85.06 | 85.24 | 2,522,451 | -2.35(-2.68%) |
Jul 26, 2018 | 83.49 | 89.37 | 83.44 | 87.58 | 4,020,870 | +6.00(+7.36%) |
Jul 25, 2018 | 81.16 | 81.80 | 80.56 | 81.58 | 1,644,073 | +0.68(+0.84%) |
Jul 24, 2018 | 79.91 | 81.26 | 79.68 | 80.90 | 1,593,345 | +0.90(+1.12%) |
Jul 23, 2018 | 80.52 | 80.85 | 79.55 | 80.01 | 949,988 | -0.77(-0.96%) |
Jul 20, 2018 | 81.08 | 81.21 | 80.47 | 80.78 | 958,908 | -0.27(-0.34%) |
Jul 19, 2018 | 80.33 | 81.56 | 80.19 | 81.05 | 1,110,616 | +0.72(+0.90%) |
Jul 18, 2018 | 82.13 | 82.15 | 80.25 | 80.33 | 1,242,985 | -1.89(-2.30%) |
Jul 17, 2018 | 81.47 | 82.57 | 81.47 | 82.22 | 684,967 | +0.71(+0.87%) |
Jul 16, 2018 | 82.61 | 82.73 | 81.27 | 81.51 | 883,924 | -1.09(-1.32%) |
Jul 13, 2018 | 82.26 | 82.95 | 82.18 | 82.60 | 974,093 | +0.29(+0.35%) |
Jul 12, 2018 | 82.79 | 83.09 | 81.88 | 82.31 | 1,006,186 | -0.33(-0.40%) |
Jul 11, 2018 | 82.64 | 1,058,054 | +0.20(+0.25%) | |||
Jul 10, 2018 | 82.53 | 82.77 | 81.92 | 82.44 | 1,053,868 | -0.10(-0.12%) |
Jul 09, 2018 | 83.70 | 84.21 | 82.30 | 82.54 | 894,290 | -1.43(-1.71%) |
Jul 06, 2018 | 83.62 | 84.63 | 82.94 | 83.97 | 1,509,553 | +0.34(+0.41%) |
Jul 05, 2018 | 81.94 | 83.66 | 81.59 | 83.63 | 1,360,257 | +2.10(+2.58%) |
Jul 03, 2018 | 81.53 | 81.53 | 81.53 | 0 | +0.47(+0.59%) | |
Jul 02, 2018 | 81.64 | 81.88 | 80.66 | 81.05 | 1,244,864 | -0.73(-0.89%) |
Jun 29, 2018 | 83.01 | 83.01 | 81.76 | 81.78 | 1,357,683 | -0.98(-1.19%) |
Jun 28, 2018 | 82.59 | 83.37 | 82.16 | 82.77 | 1,018,434 | +0.22(+0.27%) |
Jun 27, 2018 | 82.47 | 83.50 | 82.22 | 82.55 | 1,181,112 | -0.10(-0.12%) |
Jun 26, 2018 | 82.73 | 82.97 | 82.08 | 82.64 | 1,951,614 | -0.14(-0.17%) |
Jun 25, 2018 | 81.51 | 82.94 | 81.51 | 82.79 | 1,694,207 | +1.34(+1.65%) |
Jun 22, 2018 | 81.02 | 81.86 | 80.79 | 81.44 | 1,135,254 | +0.67(+0.83%) |
Jun 21, 2018 | 80.78 | 81.26 | 80.57 | 80.77 | 1,393,444 | +0.04(+0.05%) |
Jun 20, 2018 | 80.80 | 81.19 | 80.07 | 80.73 | 804,478 | -0.05(-0.07%) |
Jun 19, 2018 | 80.45 | 81.22 | 80.24 | 80.78 | 1,447,774 | +0.33(+0.40%) |
Jun 18, 2018 | 81.81 | 82.57 | 80.23 | 80.46 | 1,532,393 | -2.15(-2.61%) |
Jun 15, 2018 | 82.61 | 80.98 | 82.61 | 2,879,329 | +1.63(+2.02%) | |
Jun 14, 2018 | 80.46 | 81.12 | 80.14 | 80.98 | 1,434,638 | +0.81(+1.01%) |
Jun 13, 2018 | 80.58 | 81.05 | 78.95 | 80.17 | 3,293,441 | -1.90(-2.31%) |
Jun 12, 2018 | 81.49 | 82.17 | 81.13 | 82.06 | 983,943 | +0.85(+1.05%) |
Jun 11, 2018 | 80.85 | 81.58 | 80.50 | 81.21 | 1,427,043 | +0.56(+0.70%) |
Jun 08, 2018 | 80.16 | 80.85 | 80.09 | 80.65 | 1,138,555 | +0.61(+0.76%) |
Jun 07, 2018 | 79.06 | 80.47 | 78.47 | 80.04 | 1,439,679 | +0.47(+0.59%) |
Jun 06, 2018 | 78.77 | 79.58 | 1,017,804 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.31 | 80.35 | 79.31 | 79.53 | 1,272,151 | -0.71(-0.89%) |
Jun 04, 2018 | 79.53 | 80.49 | 79.45 | 80.25 | 1,987,140 | +1.14(+1.44%) |
Jun 01, 2018 | 79.20 | 79.47 | 78.96 | 79.10 | 1,347,194 | -0.03(-0.03%) |
May 31, 2018 | 80.53 | 80.53 | 78.81 | 79.13 | 2,650,780 | -1.37(-1.70%) |
May 30, 2018 | 80.61 | 80.97 | 80.20 | 80.50 | 1,908,567 | +0.01(+0.01%) |
May 29, 2018 | 80.63 | 81.18 | 80.18 | 80.49 | 1,279,865 | -0.39(-0.48%) |
May 25, 2018 | 80.88 | 80.88 | 80.88 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 80.52 | 81.04 | 79.82 | 80.56 | 921,021 | +0.20(+0.25%) |
May 23, 2018 | 79.96 | 80.41 | 79.57 | 80.36 | 1,192,409 | +0.39(+0.49%) |
May 22, 2018 | 80.44 | 80.87 | 79.76 | 79.97 | 936,024 | -0.36(-0.45%) |
May 21, 2018 | 80.03 | 80.49 | 79.58 | 80.33 | 1,170,515 | +0.50(+0.62%) |
May 18, 2018 | 80.22 | 80.65 | 78.56 | 79.83 | 1,926,520 | -0.97(-1.20%) |
May 17, 2018 | 81.68 | 81.90 | 80.50 | 80.80 | 1,280,472 | -0.91(-1.11%) |
May 16, 2018 | 81.10 | 81.73 | 80.93 | 81.71 | 1,958,988 | +0.86(+1.07%) |
May 15, 2018 | 80.15 | 82.27 | 79.12 | 80.84 | 2,913,260 | +0.10(+0.12%) |
May 14, 2018 | 80.56 | 80.86 | 80.49 | 80.75 | 1,029,297 | +0.07(+0.09%) |
May 11, 2018 | 81.15 | 81.73 | 80.42 | 80.68 | 807,231 | -0.38(-0.46%) |
May 10, 2018 | 81.10 | 81.42 | 80.83 | 81.05 | 836,578 | +0.24(+0.30%) |
May 09, 2018 | 80.62 | 81.04 | 80.26 | 80.81 | 1,035,185 | +0.40(+0.50%) |
May 08, 2018 | 79.62 | 80.73 | 79.36 | 80.41 | 1,599,232 | +0.43(+0.53%) |
May 07, 2018 | 80.19 | 80.27 | 79.57 | 79.98 | 1,455,814 | -0.10(-0.13%) |
May 04, 2018 | 78.26 | 80.47 | 78.09 | 80.08 | 1,417,043 | +1.81(+2.32%) |
May 03, 2018 | 78.54 | 78.96 | 77.75 | 78.27 | 1,980,733 | +0.14(+0.18%) |
May 02, 2018 | 79.13 | 79.56 | 78.07 | 78.13 | 2,586,756 | -1.55(-1.95%) |