Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 104.99 | 107.63 | 104.92 | 107.48 | 2,310,254 | +2.62(+2.50%) |
Apr 29, 2019 | 104.95 | 105.64 | 104.56 | 104.86 | 1,342,868 | -0.41(-0.39%) |
Apr 26, 2019 | 104.34 | 105.27 | 104.03 | 105.27 | 2,056,799 | +1.45(+1.39%) |
Apr 25, 2019 | 103.53 | 104.09 | 102.83 | 103.82 | 2,239,787 | -0.33(-0.31%) |
Apr 24, 2019 | 105.12 | 105.27 | 104.12 | 104.15 | 3,108,142 | -1.02(-0.97%) |
Apr 23, 2019 | 108.84 | 109.26 | 105.00 | 105.17 | 6,453,810 | -3.88(-3.55%) |
Apr 22, 2019 | 107.11 | 110.91 | 107.11 | 109.05 | 7,846,576 | +5.61(+5.42%) |
Apr 18, 2019 | 103.56 | 104.45 | 102.48 | 103.44 | 1,678,166 | +0.08(+0.08%) |
Apr 17, 2019 | 103.31 | 103.70 | 102.91 | 103.36 | 1,290,627 | +0.11(+0.11%) |
Apr 16, 2019 | 103.27 | 103.40 | 102.10 | 103.25 | 1,463,333 | +0.27(+0.26%) |
Apr 15, 2019 | 103.04 | 103.39 | 102.74 | 102.98 | 1,199,872 | -0.15(-0.15%) |
Apr 12, 2019 | 102.64 | 103.20 | 102.17 | 103.13 | 1,108,306 | +0.51(+0.50%) |
Apr 11, 2019 | 102.45 | 102.72 | 101.69 | 102.62 | 1,561,165 | +0.76(+0.75%) |
Apr 10, 2019 | 101.40 | 102.05 | 101.40 | 101.86 | 1,069,768 | +0.27(+0.26%) |
Apr 09, 2019 | 101.59 | 101.83 | 101.11 | 101.59 | 1,569,802 | -0.25(-0.25%) |
Apr 08, 2019 | 101.81 | 102.07 | 101.41 | 101.84 | 1,398,840 | -0.23(-0.23%) |
Apr 05, 2019 | 101.97 | 102.31 | 101.28 | 102.07 | 1,504,138 | -0.06(-0.06%) |
Apr 04, 2019 | 102.28 | 102.39 | 101.85 | 102.13 | 804,338 | +0.18(+0.18%) |
Apr 03, 2019 | 102.44 | 102.49 | 101.30 | 101.95 | 1,332,068 | -0.74(-0.72%) |
Apr 02, 2019 | 102.57 | 103.18 | 102.20 | 102.69 | 1,394,429 | -0.10(-0.10%) |
Apr 01, 2019 | 103.64 | 103.77 | 101.73 | 102.79 | 2,121,501 | -0.95(-0.91%) |
Mar 29, 2019 | 103.68 | 104.06 | 103.02 | 103.73 | 2,236,201 | +0.01(+0.01%) |
Mar 28, 2019 | 103.65 | 104.23 | 103.47 | 103.72 | 1,193,313 | +0.45(+0.44%) |
Mar 27, 2019 | 102.65 | 103.29 | 102.30 | 103.27 | 1,488,023 | +0.23(+0.22%) |
Mar 26, 2019 | 102.38 | 103.90 | 102.33 | 103.05 | 1,270,849 | +0.98(+0.96%) |
Mar 25, 2019 | 102.14 | 102.46 | 101.66 | 102.07 | 1,857,631 | -0.12(-0.11%) |
Mar 22, 2019 | 101.64 | 102.89 | 101.30 | 102.18 | 1,664,191 | +0.49(+0.49%) |
Mar 21, 2019 | 99.90 | 101.81 | 99.90 | 101.69 | 1,457,986 | +1.58(+1.58%) |
Mar 20, 2019 | 100.68 | 100.68 | 99.22 | 100.11 | 1,777,005 | -0.31(-0.31%) |
Mar 19, 2019 | 100.05 | 100.53 | 99.68 | 100.42 | 1,656,805 | +0.31(+0.31%) |
Mar 18, 2019 | 100.39 | 100.78 | 99.73 | 100.11 | 1,181,070 | -0.52(-0.52%) |
Mar 15, 2019 | 99.01 | 100.68 | 99.01 | 100.63 | 3,430,387 | +1.46(+1.47%) |
Mar 14, 2019 | 99.34 | 99.79 | 98.83 | 99.17 | 1,548,750 | -0.02(-0.02%) |
Mar 13, 2019 | 98.80 | 99.44 | 98.55 | 99.19 | 1,246,274 | +0.58(+0.59%) |
Mar 12, 2019 | 98.50 | 99.31 | 98.38 | 98.61 | 1,220,387 | +0.16(+0.16%) |
Mar 11, 2019 | 97.06 | 98.50 | 96.88 | 98.45 | 1,490,651 | +1.43(+1.48%) |
Mar 08, 2019 | 96.29 | 97.08 | 96.21 | 97.02 | 1,499,241 | +0.59(+0.61%) |
Mar 07, 2019 | 96.70 | 97.70 | 95.96 | 96.43 | 1,739,637 | +0.07(+0.07%) |
Mar 06, 2019 | 96.61 | 96.67 | 95.78 | 96.36 | 1,373,386 | -0.46(-0.47%) |
Mar 05, 2019 | 96.80 | 97.41 | 96.55 | 96.82 | 1,673,978 | +0.20(+0.21%) |
Mar 04, 2019 | 96.34 | 96.83 | 95.53 | 96.62 | 1,981,603 | +0.63(+0.66%) |
Mar 01, 2019 | 96.95 | 97.09 | 95.48 | 95.99 | 2,157,996 | -0.95(-0.98%) |
Feb 28, 2019 | 96.99 | 97.25 | 96.44 | 96.95 | 2,000,533 | +0.13(+0.14%) |
Feb 27, 2019 | 97.21 | 97.68 | 96.71 | 96.81 | 1,626,662 | -0.91(-0.93%) |
Feb 26, 2019 | 97.89 | 98.17 | 97.52 | 97.73 | 1,437,344 | -0.01(-0.01%) |
Feb 25, 2019 | 99.20 | 99.20 | 97.44 | 97.73 | 1,765,660 | -1.10(-1.11%) |
Feb 22, 2019 | 98.64 | 99.25 | 97.87 | 98.83 | 1,893,835 | -0.52(-0.53%) |
Feb 21, 2019 | 98.44 | 99.45 | 97.82 | 99.35 | 1,807,992 | +0.95(+0.97%) |
Feb 20, 2019 | 99.25 | 99.39 | 98.07 | 98.40 | 2,620,071 | -0.82(-0.83%) |
Feb 19, 2019 | 98.26 | 99.48 | 97.68 | 99.22 | 2,367,756 | +0.94(+0.95%) |
Feb 15, 2019 | 97.49 | 98.53 | 97.14 | 98.28 | 2,234,159 | +1.32(+1.36%) |
Feb 14, 2019 | 95.88 | 97.48 | 95.44 | 96.96 | 1,705,399 | +0.63(+0.65%) |
Feb 13, 2019 | 96.03 | 96.84 | 96.01 | 96.33 | 2,127,555 | +0.07(+0.08%) |
Feb 12, 2019 | 97.09 | 97.24 | 95.99 | 96.26 | 2,549,575 | -0.66(-0.68%) |
Feb 11, 2019 | 95.84 | 96.95 | 95.84 | 96.91 | 2,322,367 | +0.91(+0.95%) |
Feb 08, 2019 | 93.99 | 96.02 | 93.82 | 96.00 | 2,656,671 | +1.93(+2.06%) |
Feb 07, 2019 | 94.46 | 94.68 | 93.40 | 94.07 | 2,087,590 | -0.66(-0.70%) |
Feb 06, 2019 | 92.92 | 94.90 | 92.60 | 94.73 | 2,618,954 | +1.61(+1.73%) |
Feb 05, 2019 | 93.54 | 93.73 | 92.53 | 93.12 | 2,206,316 | -0.46(-0.49%) |
Feb 04, 2019 | 93.02 | 93.59 | 92.80 | 93.58 | 2,278,977 | +0.85(+0.92%) |
Feb 01, 2019 | 92.60 | 93.37 | 92.37 | 92.72 | 2,654,743 | +0.30(+0.32%) |
Jan 31, 2019 | 89.36 | 92.80 | 89.31 | 92.42 | 5,219,263 | +2.91(+3.25%) |
Jan 30, 2019 | 90.06 | 90.42 | 89.19 | 89.51 | 2,778,163 | -0.23(-0.26%) |
Jan 29, 2019 | 89.81 | 90.51 | 89.15 | 89.74 | 2,955,705 | +0.08(+0.09%) |
Jan 28, 2019 | 89.62 | 90.87 | 89.44 | 89.66 | 3,098,837 | -0.06(-0.06%) |
Jan 25, 2019 | 92.46 | 93.12 | 89.68 | 89.72 | 3,680,295 | -2.75(-2.98%) |
Jan 24, 2019 | 93.04 | 93.56 | 91.84 | 92.47 | 3,769,534 | -0.59(-0.63%) |
Jan 23, 2019 | 92.17 | 95.02 | 90.79 | 93.06 | 5,931,452 | -2.56(-2.67%) |
Jan 22, 2019 | 96.99 | 97.18 | 94.61 | 95.62 | 3,478,460 | -1.36(-1.40%) |
Jan 18, 2019 | 96.71 | 97.89 | 96.38 | 96.98 | 3,233,439 | +2.07(+2.19%) |
Jan 17, 2019 | 95.08 | 95.40 | 94.09 | 94.90 | 2,892,341 | -0.31(-0.32%) |
Jan 16, 2019 | 96.41 | 97.03 | 95.00 | 95.21 | 3,474,435 | -1.63(-1.68%) |
Jan 15, 2019 | 96.45 | 97.61 | 96.26 | 96.84 | 2,411,154 | +0.37(+0.39%) |
Jan 14, 2019 | 96.54 | 97.04 | 95.85 | 96.46 | 3,788,161 | -0.79(-0.81%) |
Jan 11, 2019 | 96.95 | 97.30 | 96.41 | 97.25 | 2,035,315 | +0.45(+0.46%) |
Jan 10, 2019 | 94.78 | 96.86 | 94.29 | 96.80 | 2,842,194 | +2.20(+2.32%) |
Jan 09, 2019 | 95.38 | 95.82 | 94.15 | 94.61 | 2,388,833 | -0.78(-0.82%) |
Jan 08, 2019 | 94.89 | 95.58 | 93.44 | 95.39 | 3,246,335 | +1.29(+1.38%) |
Jan 07, 2019 | 93.00 | 94.67 | 92.81 | 94.09 | 2,084,432 | +1.25(+1.35%) |
Jan 04, 2019 | 91.95 | 93.24 | 91.05 | 92.84 | 2,720,422 | +1.03(+1.12%) |
Jan 03, 2019 | 92.33 | 93.58 | 91.45 | 91.81 | 3,934,496 | -0.95(-1.03%) |
Jan 02, 2019 | 93.60 | 93.81 | 92.12 | 92.76 | 3,174,777 | -1.78(-1.89%) |
Dec 31, 2018 | 94.13 | 94.84 | 93.00 | 94.55 | 2,261,033 | +0.61(+0.64%) |
Dec 28, 2018 | 93.97 | 95.31 | 93.22 | 93.94 | 2,043,389 | +0.28(+0.30%) |
Dec 27, 2018 | 91.35 | 93.71 | 90.03 | 93.66 | 2,315,117 | +1.76(+1.91%) |
Dec 26, 2018 | 89.30 | 91.92 | 88.45 | 91.90 | 2,730,236 | +3.24(+3.65%) |
Dec 24, 2018 | 95.58 | 95.58 | 88.66 | 88.66 | 3,216,326 | -7.55(-7.85%) |
Dec 21, 2018 | 94.31 | 97.13 | 93.13 | 96.22 | 6,615,589 | +1.56(+1.65%) |
Dec 20, 2018 | 94.50 | 95.32 | 93.35 | 94.66 | 3,782,579 | +0.16(+0.17%) |
Dec 19, 2018 | 94.26 | 96.40 | 93.73 | 94.50 | 3,441,331 | +0.37(+0.39%) |
Dec 18, 2018 | 95.07 | 96.15 | 93.48 | 94.13 | 2,057,025 | -0.61(-0.65%) |
Dec 17, 2018 | 97.37 | 97.85 | 94.15 | 94.75 | 2,092,821 | -2.69(-2.76%) |
Dec 14, 2018 | 97.87 | 98.24 | 96.78 | 97.43 | 2,682,702 | -0.81(-0.83%) |
Dec 13, 2018 | 95.18 | 98.40 | 94.80 | 98.25 | 3,127,107 | +3.72(+3.93%) |
Dec 12, 2018 | 96.04 | 96.49 | 94.27 | 94.53 | 3,214,476 | -1.53(-1.59%) |
Dec 11, 2018 | 94.56 | 96.46 | 94.47 | 96.06 | 2,298,254 | +1.72(+1.82%) |
Dec 10, 2018 | 94.48 | 94.65 | 92.33 | 94.34 | 3,098,007 | +0.16(+0.17%) |
Dec 07, 2018 | 93.80 | 94.46 | 93.26 | 94.18 | 2,804,418 | +0.49(+0.52%) |
Dec 06, 2018 | 92.48 | 93.73 | 91.41 | 93.69 | 2,558,602 | +1.16(+1.26%) |
Dec 04, 2018 | 93.62 | 93.99 | 92.19 | 92.53 | 3,078,710 | -0.56(-0.60%) |
Dec 03, 2018 | 94.92 | 94.92 | 92.23 | 93.09 | 2,648,180 | -1.79(-1.89%) |
Nov 30, 2018 | 94.22 | 95.05 | 93.92 | 94.88 | 2,719,892 | +0.35(+0.37%) |
Nov 29, 2018 | 93.80 | 94.89 | 93.47 | 94.54 | 1,507,407 | +0.76(+0.81%) |
Nov 28, 2018 | 94.63 | 95.23 | 93.58 | 93.78 | 2,331,513 | -1.17(-1.23%) |
Nov 27, 2018 | 92.99 | 95.06 | 92.95 | 94.95 | 2,810,831 | +2.00(+2.15%) |
Nov 26, 2018 | 92.63 | 93.15 | 91.70 | 92.95 | 1,966,290 | +0.16(+0.18%) |
Nov 23, 2018 | 91.16 | 93.61 | 90.80 | 92.79 | 1,350,766 | +1.77(+1.94%) |
Nov 21, 2018 | 91.02 | 91.02 | 91.02 | 0 | -0.76(-0.83%) | |
Nov 20, 2018 | 91.17 | 92.69 | 90.53 | 91.78 | 2,176,899 | +0.95(+1.04%) |
Nov 19, 2018 | 91.12 | 92.51 | 90.33 | 90.84 | 2,009,692 | -0.67(-0.74%) |
Nov 16, 2018 | 91.41 | 92.25 | 90.75 | 91.51 | 1,696,087 | +0.39(+0.43%) |
Nov 15, 2018 | 91.01 | 91.24 | 89.98 | 91.12 | 1,946,816 | -0.16(-0.17%) |
Nov 14, 2018 | 90.48 | 92.02 | 90.43 | 91.27 | 1,766,052 | +0.83(+0.92%) |
Nov 13, 2018 | 90.77 | 91.52 | 89.81 | 90.44 | 1,730,455 | -0.34(-0.37%) |
Nov 12, 2018 | 89.96 | 91.52 | 89.82 | 90.78 | 2,603,941 | +0.76(+0.85%) |
Nov 09, 2018 | 88.56 | 90.28 | 88.33 | 90.01 | 2,716,488 | +1.84(+2.09%) |
Nov 08, 2018 | 88.14 | 88.65 | 87.53 | 88.17 | 1,444,201 | -0.23(-0.26%) |
Nov 07, 2018 | 88.18 | 88.53 | 87.18 | 88.40 | 1,993,316 | +0.42(+0.48%) |
Nov 06, 2018 | 87.63 | 88.46 | 87.47 | 87.98 | 1,984,860 | +0.09(+0.10%) |
Nov 05, 2018 | 87.05 | 88.12 | 86.53 | 87.89 | 1,822,916 | +1.14(+1.32%) |
Nov 02, 2018 | 87.72 | 87.88 | 85.97 | 86.75 | 2,026,817 | -0.45(-0.52%) |
Nov 01, 2018 | 85.62 | 87.36 | 85.62 | 87.20 | 2,223,559 | +1.42(+1.66%) |
Oct 31, 2018 | 87.02 | 87.18 | 85.05 | 85.78 | 3,041,389 | -1.59(-1.82%) |
Oct 30, 2018 | 84.78 | 87.63 | 84.72 | 87.37 | 3,519,334 | +3.23(+3.84%) |
Oct 29, 2018 | 84.59 | 85.37 | 83.29 | 84.13 | 2,893,973 | -0.01(-0.01%) |
Oct 26, 2018 | 85.45 | 85.75 | 82.51 | 84.14 | 4,603,353 | -1.86(-2.16%) |
Oct 25, 2018 | 86.74 | 87.74 | 85.78 | 86.00 | 3,564,507 | -0.53(-0.61%) |
Oct 24, 2018 | 85.89 | 88.60 | 85.79 | 86.53 | 4,165,419 | +0.88(+1.03%) |
Oct 23, 2018 | 86.68 | 87.04 | 85.30 | 85.65 | 5,350,160 | -1.86(-2.12%) |
Oct 22, 2018 | 91.40 | 92.44 | 86.24 | 87.51 | 5,177,699 | -3.15(-3.47%) |
Oct 19, 2018 | 92.16 | 93.21 | 90.57 | 90.66 | 5,168,635 | +0.62(+0.69%) |
Oct 18, 2018 | 89.57 | 90.47 | 89.13 | 90.04 | 2,257,385 | +0.54(+0.61%) |
Oct 17, 2018 | 90.06 | 90.70 | 88.57 | 89.50 | 3,323,654 | -1.03(-1.14%) |
Oct 16, 2018 | 90.81 | 90.99 | 90.10 | 90.52 | 1,859,215 | -0.18(-0.20%) |
Oct 15, 2018 | 89.72 | 91.61 | 89.60 | 90.70 | 1,689,789 | +0.95(+1.05%) |
Oct 12, 2018 | 89.52 | 90.11 | 88.43 | 89.76 | 2,720,135 | +0.83(+0.93%) |
Oct 11, 2018 | 93.04 | 93.68 | 88.86 | 88.93 | 4,174,624 | -3.96(-4.26%) |
Oct 10, 2018 | 91.86 | 94.73 | 91.29 | 92.88 | 3,072,409 | -0.96(-1.03%) |
Oct 09, 2018 | 94.07 | 95.06 | 93.66 | 93.85 | 1,801,344 | -0.13(-0.14%) |
Oct 08, 2018 | 92.07 | 94.47 | 92.01 | 93.98 | 1,764,322 | +0.67(+0.72%) |
Oct 05, 2018 | 92.57 | 93.87 | 92.57 | 93.30 | 2,708,949 | +0.87(+0.94%) |
Oct 04, 2018 | 91.76 | 92.57 | 91.08 | 92.43 | 2,235,711 | -0.12(-0.13%) |
Oct 03, 2018 | 94.88 | 95.28 | 92.41 | 92.56 | 2,562,264 | -1.70(-1.81%) |
Oct 02, 2018 | 93.48 | 94.35 | 93.23 | 94.26 | 1,743,108 | +0.83(+0.89%) |
Oct 01, 2018 | 93.55 | 93.99 | 92.93 | 93.43 | 1,374,589 | -0.03(-0.04%) |
Sep 28, 2018 | 92.63 | 93.48 | 92.63 | 93.46 | 2,268,421 | +0.59(+0.64%) |
Sep 27, 2018 | 92.97 | 93.96 | 92.56 | 92.87 | 1,291,353 | -0.12(-0.13%) |
Sep 26, 2018 | 92.75 | 93.80 | 92.36 | 92.99 | 1,497,854 | +0.46(+0.50%) |
Sep 25, 2018 | 94.28 | 94.28 | 92.42 | 92.53 | 1,832,899 | -1.21(-1.29%) |
Sep 24, 2018 | 95.68 | 95.80 | 93.68 | 93.74 | 2,210,420 | -2.25(-2.35%) |
Sep 21, 2018 | 96.34 | 96.57 | 95.89 | 95.99 | 2,592,220 | -0.04(-0.04%) |
Sep 20, 2018 | 95.27 | 96.16 | 95.22 | 96.03 | 1,418,520 | +0.51(+0.53%) |
Sep 19, 2018 | 96.26 | 96.54 | 95.30 | 95.52 | 1,081,163 | -0.76(-0.79%) |
Sep 18, 2018 | 96.69 | 96.69 | 95.50 | 96.28 | 1,855,061 | -0.02(-0.02%) |
Sep 17, 2018 | 95.77 | 96.45 | 95.03 | 96.30 | 1,695,068 | +0.53(+0.55%) |
Sep 14, 2018 | 95.55 | 95.84 | 94.73 | 95.77 | 1,428,949 | +0.33(+0.34%) |
Sep 13, 2018 | 95.57 | 95.57 | 94.50 | 95.44 | 1,644,521 | -0.21(-0.22%) |
Sep 12, 2018 | 94.63 | 95.81 | 94.19 | 95.66 | 1,342,496 | +0.95(+1.01%) |
Sep 11, 2018 | 95.06 | 95.24 | 94.58 | 94.70 | 1,176,303 | -0.45(-0.48%) |
Sep 10, 2018 | 95.45 | 95.94 | 95.05 | 95.15 | 1,401,739 | +0.19(+0.20%) |
Sep 07, 2018 | 95.00 | 95.27 | 94.53 | 94.97 | 1,595,774 | -0.48(-0.50%) |
Sep 06, 2018 | 94.50 | 95.92 | 93.85 | 95.44 | 3,053,126 | +0.30(+0.31%) |
Sep 05, 2018 | 92.28 | 95.28 | 92.28 | 95.15 | 3,890,102 | +2.45(+2.65%) |
Sep 04, 2018 | 93.82 | 93.97 | 92.43 | 92.69 | 2,332,731 | -1.52(-1.61%) |
Aug 31, 2018 | 94.21 | 94.21 | 94.21 | 0 | +0.95(+1.01%) | |
Aug 30, 2018 | 93.77 | 94.16 | 92.85 | 93.26 | 3,485,340 | -0.60(-0.64%) |
Aug 29, 2018 | 94.25 | 94.70 | 93.80 | 93.87 | 2,360,542 | -0.15(-0.16%) |
Aug 28, 2018 | 94.35 | 94.95 | 93.82 | 94.02 | 1,493,132 | +0.07(+0.07%) |
Aug 27, 2018 | 95.12 | 95.36 | 93.69 | 93.96 | 1,638,364 | -0.91(-0.95%) |
Aug 24, 2018 | 94.64 | 95.28 | 94.28 | 94.86 | 1,470,122 | +0.12(+0.13%) |
Aug 23, 2018 | 94.36 | 95.07 | 93.81 | 94.74 | 1,373,307 | +0.20(+0.22%) |
Aug 22, 2018 | 95.35 | 95.35 | 94.36 | 94.53 | 1,573,774 | -0.82(-0.86%) |
Aug 21, 2018 | 96.11 | 96.21 | 94.55 | 95.35 | 2,668,531 | -0.95(-0.99%) |
Aug 20, 2018 | 97.66 | 98.24 | 96.11 | 96.30 | 2,711,955 | -1.18(-1.21%) |
Aug 17, 2018 | 96.25 | 97.64 | 96.11 | 97.49 | 4,206,288 | +1.06(+1.10%) |
Aug 16, 2018 | 95.60 | 96.74 | 94.55 | 96.43 | 4,470,875 | +1.47(+1.55%) |
Aug 15, 2018 | 90.32 | 95.17 | 90.03 | 94.96 | 7,380,880 | +4.35(+4.80%) |
Aug 14, 2018 | 90.60 | 91.17 | 90.30 | 90.61 | 1,812,977 | +0.08(+0.09%) |
Aug 13, 2018 | 90.12 | 90.87 | 89.03 | 90.53 | 3,905,436 | +0.77(+0.85%) |
Aug 10, 2018 | 90.38 | 91.00 | 89.59 | 89.76 | 2,909,951 | -0.91(-1.01%) |
Aug 09, 2018 | 91.28 | 91.76 | 90.63 | 90.68 | 1,964,652 | -0.75(-0.82%) |
Aug 08, 2018 | 92.68 | 92.90 | 91.40 | 91.43 | 2,088,921 | -1.52(-1.64%) |
Aug 07, 2018 | 94.59 | 94.66 | 92.66 | 92.95 | 2,126,230 | -2.12(-2.23%) |
Aug 06, 2018 | 94.64 | 95.78 | 94.50 | 95.07 | 2,649,162 | -0.08(-0.09%) |
Aug 03, 2018 | 94.18 | 97.43 | 94.18 | 95.15 | 3,982,342 | +1.08(+1.15%) |
Aug 02, 2018 | 91.67 | 94.13 | 91.64 | 94.07 | 3,532,275 | +2.47(+2.70%) |
Aug 01, 2018 | 92.50 | 92.50 | 90.81 | 91.60 | 5,254,402 | -1.24(-1.33%) |
Jul 31, 2018 | 88.16 | 93.52 | 88.16 | 92.84 | 8,215,855 | +4.77(+5.42%) |
Jul 30, 2018 | 87.56 | 88.37 | 87.37 | 88.07 | 2,574,856 | -0.02(-0.03%) |
Jul 27, 2018 | 87.71 | 89.03 | 87.27 | 88.09 | 2,706,854 | -0.02(-0.02%) |
Jul 26, 2018 | 87.02 | 88.63 | 86.80 | 88.11 | 2,918,244 | +1.39(+1.60%) |
Jul 25, 2018 | 86.49 | 87.11 | 86.01 | 86.72 | 3,073,977 | +0.16(+0.19%) |
Jul 24, 2018 | 84.17 | 86.59 | 83.98 | 86.56 | 5,169,696 | +0.59(+0.68%) |
Jul 23, 2018 | 85.45 | 86.03 | 84.68 | 85.97 | 4,581,770 | +0.62(+0.73%) |
Jul 20, 2018 | 84.36 | 85.86 | 84.15 | 85.35 | 2,600,853 | +0.92(+1.09%) |
Jul 19, 2018 | 83.98 | 84.84 | 83.29 | 84.43 | 5,656,395 | -0.29(-0.34%) |
Jul 18, 2018 | 86.34 | 86.35 | 84.64 | 84.72 | 2,561,717 | -2.10(-2.41%) |
Jul 17, 2018 | 85.96 | 86.89 | 85.92 | 86.81 | 2,047,980 | +0.87(+1.02%) |
Jul 16, 2018 | 86.17 | 86.38 | 85.30 | 85.94 | 2,047,079 | -0.18(-0.21%) |
Jul 13, 2018 | 85.56 | 87.00 | 85.41 | 86.12 | 2,388,223 | +0.40(+0.47%) |
Jul 12, 2018 | 85.97 | 86.26 | 85.30 | 85.72 | 2,481,401 | +0.01(+0.01%) |
Jul 11, 2018 | 85.48 | 86.09 | 85.21 | 85.71 | 2,323,634 | +0.29(+0.34%) |
Jul 10, 2018 | 85.74 | 85.82 | 84.12 | 85.42 | 3,653,397 | -0.32(-0.37%) |
Jul 09, 2018 | 86.66 | 87.07 | 85.62 | 85.74 | 2,143,264 | -1.39(-1.59%) |
Jul 06, 2018 | 87.15 | 87.73 | 86.77 | 87.12 | 2,441,747 | +0.07(+0.07%) |
Jul 05, 2018 | 85.82 | 87.14 | 85.57 | 87.06 | 3,263,853 | +1.77(+2.07%) |
Jul 03, 2018 | 85.29 | 85.29 | 85.29 | 0 | -0.30(-0.35%) | |
Jul 02, 2018 | 85.41 | 85.92 | 84.95 | 85.59 | 2,027,591 | -0.30(-0.35%) |
Jun 29, 2018 | 85.18 | 86.53 | 84.73 | 85.89 | 2,507,448 | +0.66(+0.77%) |
Jun 28, 2018 | 84.30 | 85.57 | 84.14 | 85.23 | 2,671,332 | +0.92(+1.09%) |
Jun 27, 2018 | 84.03 | 85.06 | 83.04 | 84.31 | 2,743,864 | +0.07(+0.08%) |
Jun 26, 2018 | 84.71 | 84.90 | 82.99 | 84.24 | 2,536,473 | -0.46(-0.54%) |
Jun 25, 2018 | 82.14 | 84.90 | 82.14 | 84.70 | 3,109,379 | +2.37(+2.88%) |
Jun 22, 2018 | 81.62 | 83.18 | 81.54 | 82.33 | 2,805,085 | +0.68(+0.83%) |
Jun 21, 2018 | 81.94 | 82.80 | 81.02 | 81.65 | 3,579,057 | -1.23(-1.49%) |
Jun 20, 2018 | 83.27 | 83.44 | 82.41 | 82.88 | 2,191,917 | -0.56(-0.67%) |
Jun 19, 2018 | 82.01 | 83.85 | 81.86 | 83.45 | 2,729,232 | +1.30(+1.59%) |
Jun 18, 2018 | 83.86 | 84.13 | 81.70 | 82.14 | 2,725,765 | -2.20(-2.61%) |
Jun 15, 2018 | 84.49 | 83.20 | 84.34 | 4,229,665 | +1.14(+1.37%) | |
Jun 14, 2018 | 83.79 | 83.97 | 82.83 | 83.20 | 2,921,282 | -0.69(-0.83%) |
Jun 13, 2018 | 84.68 | 84.86 | 83.79 | 83.89 | 2,382,074 | -0.52(-0.62%) |
Jun 12, 2018 | 84.60 | 84.73 | 83.40 | 84.42 | 2,431,625 | -0.09(-0.11%) |
Jun 11, 2018 | 84.12 | 84.84 | 84.02 | 84.51 | 2,727,201 | +0.30(+0.36%) |
Jun 08, 2018 | 82.97 | 84.32 | 82.91 | 84.20 | 2,206,541 | +1.18(+1.42%) |
Jun 07, 2018 | 81.40 | 83.68 | 81.24 | 83.02 | 3,818,248 | +1.69(+2.08%) |
Jun 06, 2018 | 81.64 | 81.33 | 2,532,988 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.18 | 82.18 | 81.08 | 81.38 | 1,765,857 | -0.44(-0.53%) |
Jun 04, 2018 | 81.58 | 82.12 | 81.54 | 81.82 | 1,763,647 | +0.39(+0.48%) |
Jun 01, 2018 | 81.96 | 82.31 | 81.08 | 81.43 | 2,295,764 | +0.02(+0.02%) |
May 31, 2018 | 84.79 | 84.79 | 80.99 | 81.41 | 8,574,670 | -3.69(-4.34%) |
May 30, 2018 | 84.76 | 85.51 | 83.66 | 85.10 | 2,682,374 | +0.48(+0.56%) |
May 29, 2018 | 84.73 | 85.72 | 84.33 | 84.63 | 2,492,002 | -0.51(-0.60%) |
May 25, 2018 | 85.14 | 85.14 | 85.14 | 0 | +0.89(+1.05%) | |
May 24, 2018 | 84.43 | 84.64 | 83.68 | 84.25 | 1,935,612 | -0.15(-0.18%) |
May 23, 2018 | 84.53 | 84.72 | 84.05 | 84.40 | 2,299,591 | -0.19(-0.22%) |
May 22, 2018 | 84.58 | 85.51 | 84.05 | 84.59 | 2,167,027 | +0.05(+0.06%) |
May 21, 2018 | 84.06 | 84.58 | 83.54 | 84.54 | 2,578,756 | +0.85(+1.01%) |
May 18, 2018 | 84.67 | 84.67 | 83.22 | 83.69 | 3,096,226 | -0.97(-1.14%) |
May 17, 2018 | 84.76 | 85.22 | 84.13 | 84.66 | 2,210,803 | -0.02(-0.02%) |
May 16, 2018 | 84.03 | 84.80 | 83.86 | 84.68 | 2,075,801 | +0.72(+0.86%) |
May 15, 2018 | 84.01 | 84.39 | 82.84 | 83.96 | 2,688,333 | -0.65(-0.76%) |
May 14, 2018 | 84.75 | 84.85 | 84.07 | 84.60 | 1,803,271 | -0.08(-0.10%) |
May 11, 2018 | 84.09 | 84.98 | 83.75 | 84.68 | 3,316,472 | +0.86(+1.03%) |
May 10, 2018 | 83.29 | 84.20 | 83.29 | 83.82 | 1,526,799 | +0.62(+0.75%) |
May 09, 2018 | 82.78 | 83.50 | 82.04 | 83.20 | 1,871,739 | +0.98(+1.19%) |
May 08, 2018 | 83.30 | 83.63 | 82.11 | 82.22 | 2,269,377 | -1.06(-1.27%) |
May 07, 2018 | 84.01 | 84.15 | 82.74 | 83.28 | 1,783,832 | -0.46(-0.55%) |
May 04, 2018 | 82.71 | 84.11 | 82.54 | 83.74 | 1,884,167 | +1.11(+1.35%) |
May 03, 2018 | 81.73 | 83.38 | 81.55 | 82.63 | 2,427,638 | +1.03(+1.27%) |
May 02, 2018 | 82.97 | 83.20 | 81.34 | 81.59 | 3,175,938 | -1.73(-2.07%) |