Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 106.80 | 107.33 | 106.02 | 107.12 | 981,470 | +0.36(+0.33%) |
Apr 29, 2019 | 107.57 | 107.57 | 106.65 | 106.77 | 983,672 | -0.64(-0.59%) |
Apr 26, 2019 | 105.76 | 107.63 | 105.10 | 107.41 | 993,193 | +2.08(+1.97%) |
Apr 25, 2019 | 106.04 | 106.04 | 104.93 | 105.33 | 983,385 | -1.01(-0.95%) |
Apr 24, 2019 | 107.33 | 107.67 | 106.20 | 106.34 | 1,139,526 | -0.89(-0.83%) |
Apr 23, 2019 | 106.97 | 108.04 | 106.10 | 107.23 | 1,996,086 | +0.35(+0.32%) |
Apr 22, 2019 | 108.17 | 108.67 | 106.55 | 106.89 | 2,034,589 | -2.39(-2.19%) |
Apr 18, 2019 | 109.20 | 110.58 | 108.69 | 109.28 | 4,104,396 | +2.25(+2.10%) |
Apr 17, 2019 | 108.22 | 108.28 | 106.83 | 107.03 | 1,820,717 | -0.92(-0.85%) |
Apr 16, 2019 | 106.58 | 107.97 | 106.33 | 107.95 | 2,198,268 | +1.76(+1.66%) |
Apr 15, 2019 | 105.64 | 106.28 | 105.28 | 106.19 | 1,200,109 | +0.79(+0.75%) |
Apr 12, 2019 | 105.21 | 105.55 | 104.47 | 105.39 | 964,895 | +0.98(+0.94%) |
Apr 11, 2019 | 104.75 | 105.09 | 104.16 | 104.41 | 835,693 | -0.35(-0.33%) |
Apr 10, 2019 | 104.54 | 105.06 | 104.35 | 104.75 | 854,725 | +0.56(+0.54%) |
Apr 09, 2019 | 103.78 | 104.70 | 103.34 | 104.19 | 874,780 | -0.11(-0.10%) |
Apr 08, 2019 | 104.65 | 104.75 | 103.72 | 104.30 | 1,083,884 | -0.51(-0.49%) |
Apr 05, 2019 | 104.92 | 105.43 | 104.50 | 104.81 | 918,937 | -0.04(-0.03%) |
Apr 04, 2019 | 105.16 | 105.75 | 104.44 | 104.85 | 1,428,036 | +0.38(+0.37%) |
Apr 03, 2019 | 105.07 | 105.49 | 104.08 | 104.46 | 1,408,421 | +0.31(+0.30%) |
Apr 02, 2019 | 104.33 | 105.08 | 103.50 | 104.15 | 1,055,070 | +0.02(+0.02%) |
Apr 01, 2019 | 103.59 | 104.93 | 103.42 | 104.14 | 1,673,850 | +1.23(+1.20%) |
Mar 29, 2019 | 102.11 | 103.02 | 102.05 | 102.90 | 1,519,021 | +1.05(+1.03%) |
Mar 28, 2019 | 101.01 | 102.19 | 100.76 | 101.86 | 1,855,068 | +1.49(+1.49%) |
Mar 27, 2019 | 99.02 | 100.76 | 98.77 | 100.36 | 1,870,946 | +1.57(+1.59%) |
Mar 26, 2019 | 98.19 | 98.94 | 97.89 | 98.79 | 1,241,765 | +1.19(+1.21%) |
Mar 25, 2019 | 97.59 | 98.49 | 97.14 | 97.61 | 1,638,155 | +0.34(+0.35%) |
Mar 22, 2019 | 100.65 | 100.98 | 97.08 | 97.27 | 2,752,863 | -5.42(-5.28%) |
Mar 21, 2019 | 100.84 | 103.22 | 100.75 | 102.69 | 1,041,675 | +1.66(+1.64%) |
Mar 20, 2019 | 101.06 | 101.64 | 100.53 | 101.03 | 1,619,899 | -0.07(-0.07%) |
Mar 19, 2019 | 101.48 | 102.25 | 100.65 | 101.11 | 1,667,482 | -0.05(-0.05%) |
Mar 18, 2019 | 100.54 | 101.24 | 99.97 | 101.15 | 1,902,536 | +0.84(+0.84%) |
Mar 15, 2019 | 99.85 | 100.74 | 99.50 | 100.31 | 2,110,111 | +0.32(+0.32%) |
Mar 14, 2019 | 101.24 | 101.31 | 99.37 | 100.00 | 1,571,279 | -1.50(-1.48%) |
Mar 13, 2019 | 101.74 | 102.04 | 100.66 | 101.50 | 1,672,321 | +0.16(+0.16%) |
Mar 12, 2019 | 100.56 | 102.15 | 100.56 | 101.34 | 1,406,931 | -0.14(-0.14%) |
Mar 11, 2019 | 100.31 | 101.48 | 100.04 | 101.47 | 1,294,558 | +1.52(+1.52%) |
Mar 08, 2019 | 99.39 | 99.98 | 98.31 | 99.95 | 1,109,788 | -0.19(-0.19%) |
Mar 07, 2019 | 100.65 | 100.74 | 99.00 | 100.14 | 1,140,371 | -0.65(-0.64%) |
Mar 06, 2019 | 101.04 | 101.60 | 100.46 | 100.79 | 682,874 | -0.18(-0.18%) |
Mar 05, 2019 | 101.49 | 101.91 | 100.94 | 100.97 | 943,280 | -0.56(-0.55%) |
Mar 04, 2019 | 103.02 | 103.05 | 100.26 | 101.53 | 1,084,689 | -1.28(-1.24%) |
Mar 01, 2019 | 102.78 | 103.31 | 102.17 | 102.80 | 930,563 | +0.72(+0.71%) |
Feb 28, 2019 | 102.28 | 102.28 | 101.47 | 102.08 | 1,096,341 | -0.18(-0.18%) |
Feb 27, 2019 | 101.43 | 102.57 | 101.12 | 102.27 | 669,234 | +0.64(+0.63%) |
Feb 26, 2019 | 102.12 | 102.39 | 101.60 | 101.63 | 853,485 | -0.78(-0.76%) |
Feb 25, 2019 | 102.11 | 102.75 | 101.45 | 102.40 | 1,116,188 | +0.80(+0.79%) |
Feb 22, 2019 | 101.06 | 101.75 | 100.68 | 101.60 | 1,009,646 | +1.19(+1.19%) |
Feb 21, 2019 | 99.86 | 100.55 | 99.31 | 100.41 | 866,775 | +0.79(+0.80%) |
Feb 20, 2019 | 98.79 | 100.75 | 98.49 | 99.61 | 1,126,517 | +0.92(+0.93%) |
Feb 19, 2019 | 98.57 | 99.46 | 98.31 | 98.70 | 1,077,150 | -0.34(-0.35%) |
Feb 15, 2019 | 98.40 | 99.13 | 97.74 | 99.04 | 1,149,146 | +1.68(+1.72%) |
Feb 14, 2019 | 97.31 | 98.12 | 96.25 | 97.36 | 934,100 | -0.57(-0.58%) |
Feb 13, 2019 | 98.03 | 98.87 | 97.41 | 97.93 | 1,128,000 | +0.25(+0.26%) |
Feb 12, 2019 | 95.75 | 97.74 | 95.45 | 97.68 | 1,192,104 | +2.62(+2.76%) |
Feb 11, 2019 | 95.39 | 95.68 | 94.88 | 95.06 | 901,162 | -0.13(-0.13%) |
Feb 08, 2019 | 94.82 | 95.18 | 93.82 | 95.18 | 1,083,707 | +0.01(+0.01%) |
Feb 07, 2019 | 95.89 | 96.27 | 94.78 | 95.17 | 1,009,274 | -1.13(-1.18%) |
Feb 06, 2019 | 96.68 | 96.91 | 95.86 | 96.31 | 1,018,657 | -0.83(-0.85%) |
Feb 05, 2019 | 96.89 | 97.18 | 95.85 | 97.13 | 1,326,679 | +0.68(+0.71%) |
Feb 04, 2019 | 95.91 | 96.63 | 95.07 | 96.45 | 1,178,961 | +0.44(+0.46%) |
Feb 01, 2019 | 95.89 | 96.63 | 95.34 | 96.01 | 1,041,954 | +0.30(+0.31%) |
Jan 31, 2019 | 94.70 | 96.11 | 94.38 | 95.71 | 1,615,606 | +0.35(+0.37%) |
Jan 30, 2019 | 95.37 | 96.15 | 94.47 | 95.36 | 1,148,756 | +0.52(+0.55%) |
Jan 29, 2019 | 94.18 | 94.90 | 93.49 | 94.84 | 1,771,244 | +0.71(+0.75%) |
Jan 28, 2019 | 93.40 | 94.25 | 93.05 | 94.13 | 906,685 | +0.18(+0.19%) |
Jan 25, 2019 | 93.81 | 94.43 | 93.62 | 93.95 | 1,406,935 | +1.16(+1.25%) |
Jan 24, 2019 | 92.38 | 93.17 | 92.01 | 92.79 | 1,235,631 | +0.15(+0.17%) |
Jan 23, 2019 | 94.68 | 95.15 | 91.59 | 92.63 | 2,455,801 | -2.09(-2.20%) |
Jan 22, 2019 | 95.19 | 95.63 | 93.86 | 94.72 | 1,613,825 | -0.98(-1.02%) |
Jan 18, 2019 | 96.41 | 97.31 | 94.73 | 95.70 | 2,476,431 | -1.75(-1.80%) |
Jan 17, 2019 | 93.83 | 97.59 | 93.76 | 97.45 | 4,027,224 | +4.38(+4.70%) |
Jan 16, 2019 | 92.02 | 93.95 | 91.56 | 93.08 | 2,739,440 | +1.40(+1.52%) |
Jan 15, 2019 | 90.83 | 92.42 | 90.24 | 91.68 | 2,764,666 | -0.87(-0.94%) |
Jan 14, 2019 | 91.94 | 93.13 | 91.62 | 92.55 | 958,584 | +0.09(+0.10%) |
Jan 11, 2019 | 92.51 | 92.93 | 92.13 | 92.46 | 1,173,162 | -0.72(-0.77%) |
Jan 10, 2019 | 91.91 | 93.23 | 91.33 | 93.18 | 1,118,460 | +1.04(+1.13%) |
Jan 09, 2019 | 91.99 | 92.40 | 90.99 | 92.13 | 1,179,835 | +0.39(+0.43%) |
Jan 08, 2019 | 91.44 | 92.26 | 90.33 | 91.74 | 1,815,597 | +0.75(+0.83%) |
Jan 07, 2019 | 90.65 | 92.32 | 89.90 | 90.99 | 1,407,672 | +0.30(+0.33%) |
Jan 04, 2019 | 88.50 | 91.44 | 87.89 | 90.69 | 1,984,538 | +1.76(+1.98%) |
Jan 03, 2019 | 91.94 | 92.03 | 88.58 | 88.93 | 1,232,106 | -3.38(-3.66%) |
Jan 02, 2019 | 91.71 | 92.77 | 91.18 | 92.31 | 1,171,428 | -0.49(-0.53%) |
Dec 31, 2018 | 92.42 | 93.41 | 91.89 | 92.80 | 1,280,794 | +0.91(+0.99%) |
Dec 28, 2018 | 92.31 | 93.27 | 91.34 | 91.89 | 1,233,313 | -0.17(-0.19%) |
Dec 27, 2018 | 89.22 | 92.07 | 88.96 | 92.06 | 1,575,872 | +1.95(+2.17%) |
Dec 26, 2018 | 87.00 | 90.14 | 85.70 | 90.11 | 1,443,867 | +3.33(+3.84%) |
Dec 24, 2018 | 87.18 | 89.04 | 86.55 | 86.78 | 1,211,830 | -0.65(-0.75%) |
Dec 21, 2018 | 88.38 | 90.34 | 87.39 | 87.43 | 2,589,462 | -0.68(-0.77%) |
Dec 20, 2018 | 88.48 | 89.81 | 87.19 | 88.11 | 2,564,155 | +0.58(+0.66%) |
Dec 19, 2018 | 88.89 | 90.47 | 86.98 | 87.53 | 1,857,953 | -0.25(-0.28%) |
Dec 18, 2018 | 88.77 | 89.56 | 87.39 | 87.78 | 1,856,032 | -0.39(-0.44%) |
Dec 17, 2018 | 90.80 | 91.22 | 87.66 | 88.17 | 1,637,588 | -2.73(-3.01%) |
Dec 14, 2018 | 90.72 | 91.53 | 88.58 | 90.90 | 2,608,410 | -0.69(-0.75%) |
Dec 13, 2018 | 94.08 | 94.54 | 91.21 | 91.59 | 1,775,359 | -2.32(-2.47%) |
Dec 12, 2018 | 94.42 | 95.13 | 93.88 | 93.91 | 939,453 | +0.38(+0.41%) |
Dec 11, 2018 | 95.45 | 95.99 | 93.13 | 93.53 | 919,439 | -0.38(-0.41%) |
Dec 10, 2018 | 93.61 | 94.25 | 91.79 | 93.91 | 1,331,935 | +0.21(+0.22%) |
Dec 07, 2018 | 96.37 | 97.62 | 93.13 | 93.70 | 1,305,362 | -2.32(-2.42%) |
Dec 06, 2018 | 95.71 | 96.05 | 93.68 | 96.03 | 1,717,992 | -0.85(-0.88%) |
Dec 04, 2018 | 100.23 | 100.51 | 96.71 | 96.88 | 1,605,785 | -3.48(-3.46%) |
Dec 03, 2018 | 100.19 | 101.14 | 99.23 | 100.36 | 1,161,057 | +1.12(+1.12%) |
Nov 30, 2018 | 98.25 | 99.84 | 98.25 | 99.24 | 2,161,465 | +0.78(+0.79%) |
Nov 29, 2018 | 98.29 | 99.32 | 97.81 | 98.46 | 2,350,858 | +0.75(+0.77%) |
Nov 28, 2018 | 96.26 | 97.78 | 94.87 | 97.71 | 1,244,911 | +1.67(+1.74%) |
Nov 27, 2018 | 96.87 | 97.39 | 95.71 | 96.04 | 1,040,433 | -1.40(-1.43%) |
Nov 26, 2018 | 98.03 | 98.16 | 96.97 | 97.43 | 1,634,241 | +0.05(+0.05%) |
Nov 23, 2018 | 96.28 | 98.11 | 96.21 | 97.39 | 420,615 | +0.44(+0.45%) |
Nov 21, 2018 | 96.95 | 96.95 | 96.95 | 0 | +0.84(+0.88%) | |
Nov 20, 2018 | 96.64 | 96.84 | 95.18 | 96.11 | 2,137,286 | -1.65(-1.69%) |
Nov 19, 2018 | 97.45 | 98.68 | 96.99 | 97.76 | 1,378,608 | +0.48(+0.49%) |
Nov 16, 2018 | 96.78 | 98.05 | 96.08 | 97.28 | 2,424,983 | +0.08(+0.08%) |
Nov 15, 2018 | 95.03 | 97.79 | 94.41 | 97.20 | 1,515,125 | +1.57(+1.64%) |
Nov 14, 2018 | 95.49 | 96.84 | 95.02 | 95.63 | 1,455,967 | +0.94(+1.00%) |
Nov 13, 2018 | 95.89 | 96.20 | 94.40 | 94.68 | 4,034,381 | -0.99(-1.03%) |
Nov 12, 2018 | 97.76 | 97.96 | 95.52 | 95.67 | 2,394,489 | -2.10(-2.14%) |
Nov 09, 2018 | 98.22 | 98.57 | 96.54 | 97.77 | 988,523 | -0.87(-0.88%) |
Nov 08, 2018 | 98.51 | 98.90 | 95.96 | 98.64 | 1,133,364 | -0.34(-0.35%) |
Nov 07, 2018 | 97.60 | 99.02 | 96.35 | 98.99 | 1,438,301 | +1.96(+2.02%) |
Nov 06, 2018 | 96.39 | 97.09 | 96.05 | 97.03 | 1,034,112 | +0.82(+0.85%) |
Nov 05, 2018 | 96.56 | 96.90 | 95.75 | 96.20 | 1,631,841 | -0.42(-0.43%) |
Nov 02, 2018 | 96.58 | 97.59 | 95.44 | 96.62 | 1,455,618 | +0.15(+0.16%) |
Nov 01, 2018 | 94.97 | 97.04 | 94.97 | 96.47 | 1,634,259 | +1.49(+1.57%) |
Oct 31, 2018 | 94.89 | 96.23 | 94.21 | 94.97 | 2,871,375 | +0.79(+0.83%) |
Oct 30, 2018 | 93.07 | 94.54 | 92.29 | 94.19 | 3,397,784 | +1.20(+1.29%) |
Oct 29, 2018 | 94.94 | 95.72 | 91.65 | 92.99 | 4,706,533 | +0.05(+0.06%) |
Oct 26, 2018 | 92.71 | 93.94 | 91.34 | 92.93 | 3,127,007 | -0.80(-0.85%) |
Oct 25, 2018 | 93.03 | 94.11 | 90.68 | 93.73 | 5,025,963 | +5.36(+6.06%) |
Oct 24, 2018 | 90.28 | 90.90 | 88.15 | 88.37 | 3,309,441 | -2.58(-2.83%) |
Oct 23, 2018 | 90.47 | 91.39 | 88.83 | 90.94 | 3,401,330 | -0.93(-1.01%) |
Oct 22, 2018 | 91.83 | 92.03 | 90.21 | 91.87 | 4,262,274 | +0.24(+0.27%) |
Oct 19, 2018 | 90.70 | 92.02 | 90.17 | 91.63 | 3,780,956 | +2.17(+2.42%) |
Oct 18, 2018 | 89.68 | 90.93 | 88.02 | 89.46 | 3,890,658 | +0.79(+0.89%) |
Oct 17, 2018 | 88.54 | 89.07 | 87.94 | 88.67 | 2,949,219 | -0.05(-0.06%) |
Oct 16, 2018 | 87.32 | 88.87 | 86.73 | 88.73 | 2,051,777 | +1.83(+2.11%) |
Oct 15, 2018 | 85.71 | 87.36 | 85.29 | 86.89 | 2,606,028 | +0.96(+1.11%) |
Oct 12, 2018 | 87.88 | 88.56 | 85.31 | 85.94 | 2,710,183 | -1.17(-1.34%) |
Oct 11, 2018 | 89.74 | 90.20 | 86.86 | 87.10 | 3,056,564 | -2.91(-3.23%) |
Oct 10, 2018 | 91.44 | 91.77 | 88.20 | 90.01 | 5,712,555 | +0.94(+1.06%) |
Oct 09, 2018 | 90.44 | 92.11 | 88.85 | 89.07 | 11,531,953 | -9.96(-10.06%) |
Oct 08, 2018 | 97.62 | 99.19 | 97.43 | 99.03 | 1,449,370 | +1.41(+1.44%) |
Oct 05, 2018 | 97.94 | 98.41 | 97.31 | 97.62 | 960,675 | -0.40(-0.41%) |
Oct 04, 2018 | 97.78 | 98.42 | 97.09 | 98.02 | 1,432,838 | -0.24(-0.25%) |
Oct 03, 2018 | 100.00 | 100.67 | 98.14 | 98.26 | 2,700,375 | -1.34(-1.34%) |
Oct 02, 2018 | 99.30 | 100.06 | 99.28 | 99.60 | 1,454,732 | +0.42(+0.42%) |
Oct 01, 2018 | 99.10 | 99.71 | 98.81 | 99.19 | 1,480,625 | +0.56(+0.57%) |
Sep 28, 2018 | 98.32 | 98.65 | 96.81 | 98.63 | 2,718,371 | +0.13(+0.13%) |
Sep 27, 2018 | 99.76 | 99.76 | 98.44 | 98.50 | 1,999,317 | -1.27(-1.27%) |
Sep 26, 2018 | 100.78 | 101.36 | 99.58 | 99.76 | 1,577,108 | -1.04(-1.03%) |
Sep 25, 2018 | 102.14 | 102.25 | 100.28 | 100.80 | 1,802,499 | -1.04(-1.02%) |
Sep 24, 2018 | 102.12 | 103.03 | 99.64 | 101.84 | 2,651,728 | -2.97(-2.84%) |
Sep 21, 2018 | 105.30 | 105.49 | 104.44 | 104.82 | 3,858,744 | +0.06(+0.05%) |
Sep 20, 2018 | 104.47 | 105.29 | 104.12 | 104.76 | 1,394,052 | +0.79(+0.76%) |
Sep 19, 2018 | 102.72 | 104.13 | 102.38 | 103.97 | 1,692,585 | +1.61(+1.57%) |
Sep 18, 2018 | 102.56 | 102.80 | 101.69 | 102.37 | 1,104,357 | +0.25(+0.25%) |
Sep 17, 2018 | 101.47 | 102.49 | 101.12 | 102.11 | 1,565,441 | +0.74(+0.73%) |
Sep 14, 2018 | 101.96 | 102.35 | 100.78 | 101.37 | 1,456,282 | -0.70(-0.69%) |
Sep 13, 2018 | 102.04 | 102.84 | 101.53 | 102.08 | 1,138,130 | +0.83(+0.82%) |
Sep 12, 2018 | 101.58 | 101.74 | 100.78 | 101.25 | 1,344,027 | -0.51(-0.50%) |
Sep 11, 2018 | 100.90 | 102.21 | 100.62 | 101.75 | 1,425,801 | +0.45(+0.45%) |
Sep 10, 2018 | 101.33 | 101.70 | 100.71 | 101.30 | 1,089,461 | +0.52(+0.52%) |
Sep 07, 2018 | 100.69 | 101.10 | 99.93 | 100.78 | 951,048 | -0.44(-0.44%) |
Sep 06, 2018 | 100.27 | 101.41 | 99.89 | 101.22 | 1,435,478 | +1.27(+1.27%) |
Sep 05, 2018 | 98.81 | 100.31 | 98.29 | 99.95 | 1,807,037 | +0.65(+0.66%) |
Sep 04, 2018 | 99.86 | 99.93 | 98.57 | 99.30 | 1,023,050 | -0.60(-0.60%) |
Aug 31, 2018 | 99.90 | 99.90 | 99.90 | 0 | -0.11(-0.11%) | |
Aug 30, 2018 | 100.62 | 100.62 | 99.60 | 100.01 | 982,081 | -0.90(-0.90%) |
Aug 29, 2018 | 99.40 | 101.06 | 98.85 | 100.91 | 1,556,311 | +1.62(+1.63%) |
Aug 28, 2018 | 100.64 | 100.64 | 99.07 | 99.29 | 1,666,130 | -1.14(-1.13%) |
Aug 27, 2018 | 100.12 | 100.72 | 99.92 | 100.43 | 1,258,396 | +0.46(+0.46%) |
Aug 24, 2018 | 99.63 | 100.16 | 99.18 | 99.97 | 961,560 | +0.77(+0.77%) |
Aug 23, 2018 | 99.65 | 100.14 | 99.09 | 99.20 | 1,537,904 | -0.75(-0.75%) |
Aug 22, 2018 | 100.35 | 100.61 | 99.66 | 99.95 | 1,407,379 | -0.43(-0.43%) |
Aug 21, 2018 | 99.39 | 101.05 | 99.14 | 100.39 | 1,756,796 | +1.22(+1.23%) |
Aug 20, 2018 | 98.37 | 99.85 | 98.05 | 99.17 | 1,647,387 | +1.18(+1.21%) |
Aug 17, 2018 | 97.62 | 98.28 | 97.13 | 97.98 | 855,445 | +0.47(+0.48%) |
Aug 16, 2018 | 97.47 | 98.03 | 97.03 | 97.51 | 1,342,691 | +0.79(+0.81%) |
Aug 15, 2018 | 96.27 | 96.88 | 95.29 | 96.73 | 1,449,688 | +0.16(+0.17%) |
Aug 14, 2018 | 95.85 | 96.89 | 95.85 | 96.56 | 853,491 | +0.70(+0.73%) |
Aug 13, 2018 | 96.96 | 97.27 | 95.43 | 95.87 | 1,408,373 | -1.25(-1.28%) |
Aug 10, 2018 | 98.22 | 98.50 | 97.03 | 97.12 | 695,001 | -1.58(-1.60%) |
Aug 09, 2018 | 98.34 | 99.43 | 97.69 | 98.70 | 1,121,086 | +0.40(+0.40%) |
Aug 08, 2018 | 99.12 | 99.12 | 97.70 | 98.30 | 886,519 | -0.64(-0.65%) |
Aug 07, 2018 | 99.47 | 99.72 | 98.83 | 98.94 | 646,400 | -0.32(-0.33%) |
Aug 06, 2018 | 99.31 | 99.73 | 98.71 | 99.26 | 949,791 | -0.57(-0.57%) |
Aug 03, 2018 | 98.91 | 99.93 | 98.67 | 99.83 | 1,157,964 | +1.47(+1.49%) |
Aug 02, 2018 | 98.36 | 98.85 | 97.75 | 98.36 | 1,084,108 | -0.37(-0.37%) |
Aug 01, 2018 | 99.20 | 100.02 | 98.69 | 98.73 | 1,284,200 | -0.84(-0.84%) |
Jul 31, 2018 | 98.86 | 99.73 | 98.46 | 99.57 | 1,545,213 | +0.83(+0.84%) |
Jul 30, 2018 | 98.59 | 99.91 | 98.12 | 98.74 | 1,578,998 | +0.27(+0.27%) |
Jul 27, 2018 | 99.22 | 99.41 | 97.65 | 98.47 | 1,400,137 | -1.10(-1.10%) |
Jul 26, 2018 | 98.40 | 99.87 | 98.20 | 99.57 | 1,648,125 | +1.24(+1.26%) |
Jul 25, 2018 | 97.18 | 98.62 | 96.63 | 98.33 | 2,152,621 | +2.91(+3.05%) |
Jul 24, 2018 | 94.28 | 95.85 | 93.92 | 95.42 | 1,528,704 | +1.48(+1.57%) |
Jul 23, 2018 | 94.05 | 94.52 | 93.44 | 93.94 | 1,970,079 | -0.53(-0.56%) |
Jul 20, 2018 | 95.27 | 95.27 | 94.30 | 94.48 | 1,547,021 | -1.25(-1.31%) |
Jul 19, 2018 | 96.05 | 96.29 | 92.98 | 95.73 | 2,827,141 | -0.32(-0.34%) |
Jul 18, 2018 | 95.67 | 96.69 | 95.03 | 96.05 | 3,222,760 | +1.21(+1.27%) |
Jul 17, 2018 | 92.09 | 95.07 | 91.85 | 94.84 | 2,412,819 | +2.74(+2.97%) |
Jul 16, 2018 | 93.44 | 93.55 | 91.70 | 92.11 | 2,419,524 | -1.46(-1.56%) |
Jul 13, 2018 | 93.05 | 93.71 | 92.59 | 93.57 | 1,743,482 | +0.13(+0.14%) |
Jul 12, 2018 | 93.97 | 93.97 | 92.95 | 93.43 | 1,641,351 | +0.08(+0.09%) |
Jul 11, 2018 | 93.50 | 93.50 | 92.98 | 93.35 | 1,870,745 | -0.94(-1.00%) |
Jul 10, 2018 | 93.68 | 94.36 | 93.31 | 94.30 | 1,490,048 | +0.79(+0.85%) |
Jul 09, 2018 | 92.87 | 93.72 | 92.87 | 93.50 | 1,301,849 | +0.83(+0.89%) |
Jul 06, 2018 | 92.10 | 92.98 | 91.67 | 92.68 | 1,195,761 | +0.17(+0.18%) |
Jul 05, 2018 | 91.73 | 92.58 | 91.43 | 92.51 | 1,487,757 | +0.73(+0.79%) |
Jul 03, 2018 | 91.78 | 91.78 | 91.78 | 0 | -0.61(-0.66%) | |
Jul 02, 2018 | 92.42 | 93.02 | 91.03 | 92.39 | 2,561,000 | -0.94(-1.01%) |
Jun 29, 2018 | 95.10 | 95.40 | 93.28 | 93.33 | 3,416,817 | -1.79(-1.88%) |
Jun 28, 2018 | 94.93 | 96.22 | 93.49 | 95.12 | 3,149,130 | +0.55(+0.58%) |
Jun 27, 2018 | 95.62 | 95.68 | 94.47 | 94.57 | 2,408,147 | -0.65(-0.68%) |
Jun 26, 2018 | 94.93 | 96.03 | 94.74 | 95.22 | 2,306,147 | +0.65(+0.68%) |
Jun 25, 2018 | 94.57 | 94.64 | 94.03 | 94.57 | 3,529,347 | -0.28(-0.29%) |
Jun 22, 2018 | 94.16 | 95.25 | 94.04 | 94.85 | 4,646,259 | +1.01(+1.07%) |
Jun 21, 2018 | 94.30 | 94.30 | 93.21 | 93.85 | 3,859,394 | -0.76(-0.80%) |
Jun 20, 2018 | 93.58 | 94.71 | 93.58 | 94.60 | 2,012,351 | +0.91(+0.97%) |
Jun 19, 2018 | 93.62 | 93.84 | 92.68 | 93.69 | 2,904,972 | -0.78(-0.83%) |
Jun 18, 2018 | 93.97 | 94.48 | 93.36 | 94.48 | 2,199,009 | -0.34(-0.36%) |
Jun 15, 2018 | 94.85 | 93.54 | 94.82 | 3,580,841 | +1.28(+1.37%) | |
Jun 14, 2018 | 93.23 | 93.73 | 92.41 | 93.54 | 2,302,202 | +0.59(+0.64%) |
Jun 13, 2018 | 93.23 | 93.62 | 92.70 | 92.95 | 2,657,935 | -0.21(-0.22%) |
Jun 12, 2018 | 93.58 | 93.85 | 92.42 | 93.15 | 2,458,093 | -0.36(-0.38%) |
Jun 11, 2018 | 93.48 | 93.93 | 93.09 | 93.51 | 1,216,600 | -0.20(-0.21%) |
Jun 08, 2018 | 92.67 | 93.92 | 92.25 | 93.71 | 1,605,866 | +0.95(+1.03%) |
Jun 07, 2018 | 93.75 | 93.76 | 92.15 | 92.76 | 1,401,792 | -0.76(-0.81%) |
Jun 06, 2018 | 93.67 | 93.51 | 1,519,228 | +1.29(+1.40%) | ||
Jun 05, 2018 | 92.19 | 92.60 | 91.75 | 92.23 | 950,126 | +0.06(+0.07%) |
Jun 04, 2018 | 92.18 | 92.55 | 91.75 | 92.16 | 1,072,357 | +0.38(+0.41%) |
Jun 01, 2018 | 91.39 | 92.63 | 90.76 | 91.79 | 1,578,796 | +0.98(+1.08%) |
May 31, 2018 | 91.49 | 91.57 | 90.71 | 90.80 | 1,951,934 | -0.46(-0.50%) |
May 30, 2018 | 91.35 | 91.63 | 90.30 | 91.26 | 2,300,675 | +0.35(+0.39%) |
May 29, 2018 | 92.17 | 92.78 | 90.53 | 90.91 | 1,798,701 | -2.12(-2.28%) |
May 25, 2018 | 93.04 | 93.04 | 93.04 | 0 | +0.81(+0.88%) | |
May 24, 2018 | 92.10 | 92.60 | 91.33 | 92.23 | 1,208,629 | -0.19(-0.20%) |
May 23, 2018 | 91.99 | 92.66 | 91.51 | 92.42 | 1,458,670 | -0.12(-0.13%) |
May 22, 2018 | 94.50 | 94.68 | 92.42 | 92.53 | 1,721,958 | -1.97(-2.09%) |
May 21, 2018 | 94.93 | 95.25 | 94.33 | 94.50 | 1,366,704 | +0.07(+0.08%) |
May 18, 2018 | 93.72 | 94.75 | 93.60 | 94.43 | 3,145,203 | +0.49(+0.52%) |
May 17, 2018 | 92.91 | 94.22 | 92.90 | 93.94 | 1,436,893 | +0.82(+0.88%) |
May 16, 2018 | 91.68 | 93.56 | 91.07 | 93.13 | 2,323,200 | +0.42(+0.46%) |
May 15, 2018 | 92.48 | 92.90 | 91.58 | 92.70 | 1,986,999 | +0.05(+0.06%) |
May 14, 2018 | 90.91 | 92.65 | 90.85 | 92.65 | 4,134,165 | +2.29(+2.53%) |
May 11, 2018 | 95.24 | 95.64 | 90.30 | 90.36 | 8,096,515 | -5.11(-5.35%) |
May 10, 2018 | 96.51 | 96.91 | 95.32 | 95.47 | 2,168,883 | -0.85(-0.88%) |
May 09, 2018 | 96.01 | 96.64 | 95.47 | 96.32 | 1,281,756 | +0.74(+0.77%) |
May 08, 2018 | 95.04 | 96.01 | 94.93 | 95.58 | 1,005,169 | +0.42(+0.44%) |
May 07, 2018 | 95.40 | 95.85 | 94.65 | 95.16 | 1,113,538 | -0.17(-0.18%) |
May 04, 2018 | 93.61 | 95.90 | 93.31 | 95.33 | 1,332,563 | +1.29(+1.37%) |
May 03, 2018 | 94.57 | 95.15 | 93.43 | 94.04 | 1,430,014 | -0.67(-0.71%) |
May 02, 2018 | 95.91 | 96.11 | 94.44 | 94.71 | 2,109,311 | -1.08(-1.13%) |