Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 80.02 | 81.57 | 79.43 | 79.80 | 2,335,334 | -1.86(-2.28%) |
May 30, 2019 | 82.55 | 83.61 | 81.29 | 81.66 | 2,022,096 | -0.78(-0.95%) |
May 29, 2019 | 82.70 | 83.30 | 81.45 | 82.44 | 3,292,862 | -1.80(-2.13%) |
May 28, 2019 | 84.95 | 85.34 | 83.60 | 84.24 | 1,755,777 | -0.48(-0.57%) |
May 24, 2019 | 85.38 | 86.00 | 82.71 | 84.72 | 1,706,893 | +0.22(+0.26%) |
May 23, 2019 | 86.65 | 86.65 | 82.67 | 84.50 | 2,638,921 | -3.94(-4.45%) |
May 22, 2019 | 91.78 | 92.02 | 88.41 | 88.44 | 1,778,128 | -4.00(-4.32%) |
May 21, 2019 | 90.08 | 92.72 | 89.96 | 92.44 | 2,756,991 | +3.36(+3.78%) |
May 20, 2019 | 89.90 | 90.34 | 88.80 | 89.08 | 1,712,250 | -1.10(-1.22%) |
May 17, 2019 | 89.16 | 90.51 | 89.16 | 90.18 | 1,577,264 | +0.32(+0.35%) |
May 16, 2019 | 89.31 | 90.18 | 89.16 | 89.86 | 1,285,881 | +1.28(+1.44%) |
May 15, 2019 | 87.48 | 89.70 | 87.26 | 88.59 | 1,743,656 | -0.04(-0.05%) |
May 14, 2019 | 87.52 | 89.00 | 87.46 | 88.63 | 2,045,633 | +1.55(+1.78%) |
May 13, 2019 | 87.01 | 88.48 | 85.87 | 87.08 | 1,953,866 | -0.56(-0.64%) |
May 10, 2019 | 87.76 | 88.45 | 86.61 | 87.64 | 2,806,624 | -0.28(-0.32%) |
May 09, 2019 | 85.26 | 89.04 | 84.97 | 87.92 | 4,326,490 | +1.94(+2.26%) |
May 08, 2019 | 82.44 | 87.76 | 82.44 | 85.98 | 5,611,017 | +6.19(+7.76%) |
May 07, 2019 | 80.86 | 81.39 | 77.83 | 79.79 | 3,197,904 | -2.01(-2.45%) |
May 06, 2019 | 80.30 | 82.33 | 80.24 | 81.80 | 2,111,714 | +0.19(+0.23%) |
May 03, 2019 | 81.25 | 82.44 | 80.99 | 81.61 | 2,090,133 | +1.10(+1.36%) |
May 02, 2019 | 81.12 | 82.97 | 80.44 | 80.51 | 2,192,381 | -1.83(-2.22%) |
May 01, 2019 | 85.85 | 85.90 | 82.24 | 82.34 | 2,618,769 | -4.08(-4.72%) |
Apr 30, 2019 | 87.26 | 87.98 | 85.96 | 86.42 | 2,360,929 | -0.41(-0.48%) |
Apr 29, 2019 | 87.31 | 87.57 | 86.21 | 86.83 | 1,507,841 | -0.25(-0.29%) |
Apr 26, 2019 | 88.29 | 88.38 | 85.87 | 87.09 | 2,237,248 | -1.95(-2.19%) |
Apr 25, 2019 | 90.26 | 90.94 | 88.95 | 89.04 | 1,553,239 | -1.16(-1.29%) |
Apr 24, 2019 | 91.27 | 91.76 | 89.54 | 90.20 | 3,350,693 | -0.63(-0.69%) |
Apr 23, 2019 | 90.33 | 91.63 | 89.47 | 90.82 | 2,622,495 | +0.50(+0.55%) |
Apr 22, 2019 | 88.39 | 90.55 | 87.95 | 90.33 | 2,890,275 | +3.18(+3.65%) |
Apr 18, 2019 | 88.71 | 88.95 | 87.09 | 87.14 | 1,822,619 | -0.78(-0.89%) |
Apr 17, 2019 | 87.62 | 88.92 | 87.02 | 87.92 | 2,327,381 | +1.11(+1.28%) |
Apr 16, 2019 | 86.55 | 87.25 | 85.66 | 86.81 | 2,738,262 | +0.74(+0.86%) |
Apr 15, 2019 | 86.67 | 87.83 | 85.57 | 86.07 | 2,113,195 | -0.26(-0.30%) |
Apr 12, 2019 | 85.29 | 87.80 | 84.90 | 86.33 | 4,713,327 | +5.17(+6.36%) |
Apr 11, 2019 | 83.92 | 83.97 | 81.10 | 81.16 | 3,930,497 | -3.21(-3.80%) |
Apr 10, 2019 | 83.59 | 84.88 | 83.34 | 84.37 | 1,487,436 | +0.84(+1.00%) |
Apr 09, 2019 | 84.31 | 84.54 | 83.03 | 83.54 | 1,522,473 | -1.23(-1.45%) |
Apr 08, 2019 | 83.50 | 85.41 | 83.50 | 84.76 | 1,941,529 | +1.54(+1.85%) |
Apr 05, 2019 | 81.69 | 83.54 | 81.28 | 83.22 | 2,402,706 | +2.12(+2.61%) |
Apr 04, 2019 | 81.23 | 81.66 | 80.25 | 81.10 | 2,156,720 | -0.10(-0.12%) |
Apr 03, 2019 | 83.66 | 84.03 | 80.84 | 81.20 | 1,836,107 | -2.06(-2.47%) |
Apr 02, 2019 | 84.40 | 84.93 | 83.19 | 83.25 | 1,488,510 | -0.97(-1.16%) |
Apr 01, 2019 | 83.58 | 84.64 | 83.14 | 84.23 | 1,740,777 | +1.75(+2.13%) |
Mar 29, 2019 | 84.30 | 85.10 | 82.24 | 82.47 | 1,857,459 | -0.82(-0.98%) |
Mar 28, 2019 | 82.46 | 83.50 | 82.04 | 83.29 | 2,578,631 | +0.15(+0.19%) |
Mar 27, 2019 | 83.33 | 84.10 | 82.20 | 83.14 | 1,071,771 | -0.21(-0.25%) |
Mar 26, 2019 | 82.90 | 84.74 | 82.81 | 83.35 | 1,665,655 | +1.32(+1.61%) |
Mar 25, 2019 | 82.11 | 82.29 | 80.60 | 82.03 | 1,296,630 | -0.32(-0.38%) |
Mar 22, 2019 | 85.34 | 85.34 | 82.11 | 82.34 | 1,739,275 | -3.69(-4.29%) |
Mar 21, 2019 | 85.32 | 86.40 | 84.77 | 86.03 | 2,040,714 | +0.59(+0.69%) |
Mar 20, 2019 | 83.47 | 86.37 | 83.42 | 85.44 | 1,885,169 | +1.62(+1.94%) |
Mar 19, 2019 | 85.23 | 85.45 | 83.36 | 83.81 | 1,638,492 | -1.10(-1.30%) |
Mar 18, 2019 | 83.52 | 84.99 | 82.84 | 84.92 | 1,686,566 | +1.75(+2.10%) |
Mar 15, 2019 | 83.89 | 84.50 | 82.81 | 83.17 | 2,160,552 | -1.48(-1.75%) |
Mar 14, 2019 | 83.86 | 86.20 | 83.86 | 84.65 | 3,140,380 | +0.64(+0.76%) |
Mar 13, 2019 | 83.24 | 84.09 | 82.32 | 84.01 | 2,608,499 | +2.37(+2.91%) |
Mar 12, 2019 | 79.61 | 82.06 | 79.61 | 81.64 | 2,364,535 | +2.37(+2.99%) |
Mar 11, 2019 | 78.44 | 79.42 | 77.98 | 79.26 | 1,722,030 | +1.69(+2.18%) |
Mar 08, 2019 | 77.87 | 78.03 | 75.44 | 77.57 | 2,306,681 | -1.84(-2.32%) |
Mar 07, 2019 | 81.45 | 81.77 | 79.36 | 79.42 | 2,105,819 | -1.85(-2.28%) |
Mar 06, 2019 | 83.21 | 83.25 | 80.77 | 81.27 | 2,068,420 | -2.09(-2.50%) |
Mar 05, 2019 | 85.39 | 85.39 | 83.06 | 83.36 | 1,699,837 | -1.67(-1.96%) |
Mar 04, 2019 | 85.75 | 85.92 | 83.45 | 85.02 | 1,796,721 | -0.10(-0.11%) |
Mar 01, 2019 | 83.84 | 86.05 | 83.84 | 85.12 | 2,352,108 | +1.51(+1.81%) |
Feb 28, 2019 | 85.58 | 85.70 | 83.33 | 83.61 | 2,960,600 | -2.08(-2.43%) |
Feb 27, 2019 | 86.18 | 87.92 | 85.56 | 85.69 | 1,940,772 | -0.02(-0.02%) |
Feb 26, 2019 | 85.41 | 86.78 | 85.10 | 85.70 | 2,283,465 | +0.18(+0.21%) |
Feb 25, 2019 | 83.98 | 85.60 | 83.54 | 85.53 | 2,102,198 | +1.02(+1.21%) |
Feb 22, 2019 | 83.82 | 85.00 | 83.37 | 84.50 | 2,307,420 | +1.54(+1.85%) |
Feb 21, 2019 | 85.34 | 86.46 | 82.10 | 82.97 | 3,354,697 | -3.50(-4.05%) |
Feb 20, 2019 | 84.48 | 87.67 | 84.06 | 86.47 | 4,179,992 | +1.44(+1.70%) |
Feb 19, 2019 | 84.79 | 85.92 | 83.73 | 85.03 | 3,036,403 | -0.57(-0.66%) |
Feb 15, 2019 | 85.19 | 86.76 | 84.45 | 85.59 | 2,628,174 | +1.36(+1.61%) |
Feb 14, 2019 | 81.62 | 84.93 | 81.54 | 84.24 | 2,252,658 | +2.28(+2.78%) |
Feb 13, 2019 | 80.60 | 82.75 | 80.33 | 81.96 | 1,934,141 | +1.90(+2.37%) |
Feb 12, 2019 | 80.60 | 81.77 | 79.70 | 80.06 | 1,947,714 | +0.67(+0.84%) |
Feb 11, 2019 | 78.00 | 79.61 | 76.96 | 79.40 | 1,693,732 | +1.02(+1.30%) |
Feb 08, 2019 | 79.36 | 79.88 | 77.14 | 78.37 | 2,352,698 | -1.10(-1.39%) |
Feb 07, 2019 | 81.85 | 82.15 | 79.24 | 79.48 | 2,293,725 | -2.99(-3.63%) |
Feb 06, 2019 | 82.02 | 83.20 | 81.00 | 82.47 | 1,660,191 | -0.19(-0.23%) |
Feb 05, 2019 | 84.32 | 84.51 | 82.48 | 82.66 | 2,734,671 | -2.17(-2.55%) |
Feb 04, 2019 | 82.97 | 84.99 | 81.42 | 84.82 | 2,493,596 | +1.35(+1.61%) |
Feb 01, 2019 | 83.89 | 84.72 | 83.01 | 83.48 | 1,571,259 | -0.19(-0.22%) |
Jan 31, 2019 | 83.24 | 84.87 | 82.62 | 83.66 | 2,761,248 | +0.70(+0.84%) |
Jan 30, 2019 | 82.95 | 83.19 | 81.20 | 82.97 | 1,587,032 | +1.70(+2.10%) |
Jan 29, 2019 | 82.10 | 82.61 | 80.87 | 81.26 | 1,855,173 | -0.11(-0.14%) |
Jan 28, 2019 | 81.77 | 82.17 | 80.52 | 81.38 | 2,011,368 | -1.55(-1.87%) |
Jan 25, 2019 | 82.84 | 83.74 | 82.29 | 82.93 | 2,914,126 | +0.53(+0.64%) |
Jan 24, 2019 | 82.27 | 83.55 | 81.94 | 82.40 | 2,794,771 | +0.19(+0.23%) |
Jan 23, 2019 | 83.31 | 83.72 | 81.14 | 82.21 | 1,803,561 | -0.11(-0.13%) |
Jan 22, 2019 | 85.66 | 85.94 | 82.11 | 82.32 | 2,994,719 | -4.41(-5.08%) |
Jan 18, 2019 | 86.71 | 86.86 | 85.51 | 86.72 | 2,028,413 | +1.01(+1.17%) |
Jan 17, 2019 | 84.82 | 86.40 | 84.47 | 85.72 | 1,547,303 | +0.01(+0.01%) |
Jan 16, 2019 | 84.98 | 86.73 | 84.30 | 85.71 | 1,986,893 | +0.51(+0.60%) |
Jan 15, 2019 | 85.33 | 86.64 | 83.83 | 85.20 | 1,509,970 | +0.41(+0.48%) |
Jan 14, 2019 | 83.19 | 85.56 | 82.88 | 84.79 | 2,260,073 | +0.33(+0.39%) |
Jan 11, 2019 | 85.39 | 85.48 | 83.32 | 84.46 | 1,887,532 | -1.65(-1.91%) |
Jan 10, 2019 | 85.34 | 86.59 | 84.52 | 86.11 | 2,256,070 | -0.54(-0.62%) |
Jan 09, 2019 | 86.81 | 88.39 | 85.77 | 86.64 | 2,782,218 | +1.49(+1.75%) |
Jan 08, 2019 | 84.53 | 85.64 | 83.30 | 85.15 | 3,987,192 | +1.88(+2.26%) |
Jan 07, 2019 | 81.67 | 84.07 | 80.91 | 83.27 | 2,758,282 | +2.19(+2.70%) |
Jan 04, 2019 | 79.40 | 81.21 | 78.77 | 81.08 | 3,205,625 | +3.06(+3.92%) |
Jan 03, 2019 | 77.64 | 79.42 | 76.53 | 78.02 | 2,804,668 | +0.76(+0.99%) |
Jan 02, 2019 | 73.54 | 78.08 | 72.91 | 77.25 | 2,939,919 | +2.04(+2.72%) |
Dec 31, 2018 | 75.00 | 75.69 | 73.89 | 75.21 | 1,859,553 | +0.66(+0.88%) |
Dec 28, 2018 | 75.79 | 75.90 | 73.08 | 74.55 | 2,222,294 | -0.80(-1.07%) |
Dec 27, 2018 | 73.02 | 75.49 | 71.78 | 75.36 | 2,381,758 | +0.72(+0.97%) |
Dec 26, 2018 | 70.52 | 74.68 | 69.12 | 74.63 | 3,778,185 | +5.13(+7.38%) |
Dec 24, 2018 | 71.58 | 72.48 | 69.46 | 69.51 | 2,062,678 | -2.52(-3.49%) |
Dec 21, 2018 | 72.73 | 74.38 | 71.22 | 72.02 | 6,865,817 | -0.21(-0.29%) |
Dec 20, 2018 | 71.70 | 74.22 | 71.70 | 72.23 | 4,089,842 | -1.27(-1.73%) |
Dec 19, 2018 | 72.41 | 77.11 | 72.19 | 73.51 | 5,610,924 | +2.17(+3.04%) |
Dec 18, 2018 | 72.10 | 72.99 | 70.19 | 71.34 | 4,806,401 | -0.49(-0.69%) |
Dec 17, 2018 | 74.76 | 75.23 | 71.52 | 71.83 | 4,702,187 | -3.38(-4.50%) |
Dec 14, 2018 | 77.71 | 77.71 | 74.51 | 75.22 | 5,384,041 | -2.93(-3.75%) |
Dec 13, 2018 | 79.62 | 80.18 | 76.70 | 78.15 | 5,390,187 | -1.76(-2.20%) |
Dec 12, 2018 | 82.57 | 83.60 | 79.82 | 79.91 | 3,444,965 | -1.26(-1.55%) |
Dec 11, 2018 | 83.79 | 84.05 | 80.55 | 81.16 | 2,670,054 | -0.48(-0.59%) |
Dec 10, 2018 | 82.22 | 84.30 | 80.67 | 81.64 | 3,288,994 | -1.68(-2.02%) |
Dec 07, 2018 | 85.19 | 87.25 | 82.80 | 83.32 | 4,423,512 | +0.71(+0.86%) |
Dec 06, 2018 | 82.75 | 83.03 | 78.66 | 82.61 | 6,467,344 | -2.64(-3.10%) |
Dec 04, 2018 | 91.18 | 91.52 | 85.06 | 85.25 | 4,782,801 | -5.75(-6.32%) |
Dec 03, 2018 | 92.35 | 94.09 | 90.27 | 91.01 | 7,916,325 | +1.45(+1.62%) |
Nov 30, 2018 | 90.42 | 90.52 | 85.24 | 89.55 | 40,735,404 | -1.31(-1.45%) |
Nov 29, 2018 | 89.55 | 92.58 | 89.01 | 90.87 | 6,030,881 | +1.79(+2.00%) |
Nov 28, 2018 | 88.71 | 90.90 | 87.84 | 89.08 | 4,706,261 | -0.03(-0.04%) |
Nov 27, 2018 | 90.95 | 92.67 | 88.43 | 89.12 | 9,314,553 | +0.43(+0.48%) |
Nov 26, 2018 | 86.45 | 88.91 | 85.82 | 88.69 | 3,155,082 | +3.59(+4.22%) |
Nov 23, 2018 | 85.42 | 86.58 | 83.98 | 85.09 | 1,778,451 | -3.53(-3.98%) |
Nov 21, 2018 | 88.62 | 88.62 | 88.62 | 0 | +0.41(+0.46%) | |
Nov 20, 2018 | 90.14 | 90.78 | 87.69 | 88.22 | 2,357,220 | -4.12(-4.46%) |
Nov 19, 2018 | 91.31 | 92.94 | 89.86 | 92.34 | 2,690,901 | -0.41(-0.44%) |
Nov 16, 2018 | 91.05 | 93.25 | 90.73 | 92.74 | 2,012,636 | +1.78(+1.96%) |
Nov 15, 2018 | 88.29 | 91.33 | 87.16 | 90.96 | 2,281,271 | +2.86(+3.25%) |
Nov 14, 2018 | 89.17 | 90.61 | 87.54 | 88.10 | 2,068,788 | +0.70(+0.80%) |
Nov 13, 2018 | 88.93 | 89.50 | 86.46 | 87.40 | 2,516,164 | -1.93(-2.16%) |
Nov 12, 2018 | 92.93 | 93.72 | 89.07 | 89.33 | 2,331,127 | -2.93(-3.18%) |
Nov 09, 2018 | 88.40 | 93.07 | 86.07 | 92.27 | 3,011,030 | +2.59(+2.89%) |
Nov 08, 2018 | 93.43 | 94.11 | 88.81 | 89.67 | 2,965,281 | -4.23(-4.51%) |
Nov 07, 2018 | 95.45 | 96.89 | 89.36 | 93.90 | 4,742,093 | +2.03(+2.21%) |
Nov 06, 2018 | 94.35 | 94.52 | 91.18 | 91.88 | 2,796,117 | -2.12(-2.26%) |
Nov 05, 2018 | 93.64 | 95.96 | 93.00 | 94.00 | 1,621,313 | +1.35(+1.46%) |
Nov 02, 2018 | 94.02 | 94.59 | 91.55 | 92.65 | 1,920,361 | -0.92(-0.98%) |
Nov 01, 2018 | 91.42 | 94.03 | 91.17 | 93.56 | 1,850,790 | +2.50(+2.75%) |
Oct 31, 2018 | 89.97 | 93.77 | 89.79 | 91.06 | 3,030,534 | +2.01(+2.26%) |
Oct 30, 2018 | 86.22 | 89.35 | 85.85 | 89.05 | 2,582,739 | +1.39(+1.58%) |
Oct 29, 2018 | 92.22 | 92.52 | 86.21 | 87.66 | 2,181,799 | -4.53(-4.91%) |
Oct 26, 2018 | 90.97 | 93.45 | 89.07 | 92.19 | 2,304,730 | -0.39(-0.42%) |
Oct 25, 2018 | 92.78 | 93.57 | 90.73 | 92.58 | 2,180,392 | +1.09(+1.19%) |
Oct 24, 2018 | 97.96 | 98.14 | 91.27 | 91.50 | 1,825,834 | -5.03(-5.21%) |
Oct 23, 2018 | 98.21 | 98.97 | 94.92 | 96.53 | 3,250,359 | -4.42(-4.38%) |
Oct 22, 2018 | 103.06 | 103.22 | 100.56 | 100.95 | 2,565,212 | -2.06(-2.00%) |
Oct 19, 2018 | 103.39 | 104.86 | 102.49 | 103.00 | 1,602,255 | +0.11(+0.11%) |
Oct 18, 2018 | 103.73 | 104.03 | 101.40 | 102.89 | 1,171,957 | -2.07(-1.97%) |
Oct 17, 2018 | 105.86 | 106.20 | 103.86 | 104.96 | 1,173,560 | -1.06(-1.00%) |
Oct 16, 2018 | 104.71 | 106.44 | 103.42 | 106.02 | 1,523,830 | +2.34(+2.26%) |
Oct 15, 2018 | 103.56 | 104.23 | 102.29 | 103.68 | 1,324,178 | +1.47(+1.44%) |
Oct 12, 2018 | 103.30 | 103.74 | 98.77 | 102.21 | 1,980,084 | +1.21(+1.20%) |
Oct 11, 2018 | 103.78 | 105.12 | 100.95 | 101.00 | 2,720,402 | -3.77(-3.60%) |
Oct 10, 2018 | 109.52 | 109.97 | 104.49 | 104.77 | 2,038,737 | -4.74(-4.33%) |
Oct 09, 2018 | 107.49 | 110.60 | 107.49 | 109.51 | 1,515,901 | +1.82(+1.69%) |
Oct 08, 2018 | 109.08 | 109.89 | 106.83 | 107.69 | 1,810,008 | -2.81(-2.54%) |
Oct 05, 2018 | 110.39 | 110.78 | 108.51 | 110.50 | 1,762,789 | +0.89(+0.81%) |
Oct 04, 2018 | 112.96 | 112.96 | 109.57 | 109.61 | 1,859,333 | -3.79(-3.34%) |
Oct 03, 2018 | 111.79 | 114.09 | 110.57 | 113.39 | 2,245,478 | +2.33(+2.09%) |
Oct 02, 2018 | 111.10 | 111.42 | 109.49 | 111.07 | 1,752,850 | +0.20(+0.18%) |
Oct 01, 2018 | 109.77 | 112.23 | 109.70 | 110.86 | 1,499,317 | +1.30(+1.19%) |
Sep 28, 2018 | 108.23 | 111.71 | 107.97 | 109.56 | 2,009,945 | +0.92(+0.84%) |
Sep 27, 2018 | 107.83 | 108.93 | 106.88 | 108.64 | 1,584,285 | +2.21(+2.08%) |
Sep 26, 2018 | 108.70 | 109.07 | 106.27 | 106.43 | 2,524,490 | -2.58(-2.36%) |
Sep 25, 2018 | 108.31 | 110.39 | 107.77 | 109.01 | 2,333,689 | +1.34(+1.24%) |
Sep 24, 2018 | 105.53 | 108.25 | 105.33 | 107.67 | 2,735,302 | +3.49(+3.35%) |
Sep 21, 2018 | 103.61 | 104.51 | 102.75 | 104.18 | 2,222,427 | +1.48(+1.45%) |
Sep 20, 2018 | 104.79 | 105.10 | 102.47 | 102.70 | 2,365,468 | -1.51(-1.45%) |
Sep 19, 2018 | 101.14 | 104.68 | 100.90 | 104.20 | 2,555,385 | +3.10(+3.07%) |
Sep 18, 2018 | 100.42 | 102.31 | 99.65 | 101.10 | 2,491,826 | +1.67(+1.68%) |
Sep 17, 2018 | 98.52 | 100.85 | 98.14 | 99.43 | 1,952,700 | +0.78(+0.79%) |
Sep 14, 2018 | 96.64 | 100.10 | 95.99 | 98.65 | 2,675,032 | +2.37(+2.46%) |
Sep 13, 2018 | 97.39 | 97.70 | 95.34 | 96.29 | 2,419,578 | -1.38(-1.41%) |
Sep 12, 2018 | 95.40 | 98.00 | 95.39 | 97.66 | 2,848,504 | +3.33(+3.53%) |
Sep 11, 2018 | 91.06 | 95.08 | 90.21 | 94.33 | 2,881,578 | +3.48(+3.83%) |
Sep 10, 2018 | 91.37 | 91.92 | 90.56 | 90.86 | 2,347,424 | -0.44(-0.48%) |
Sep 07, 2018 | 92.39 | 92.39 | 90.22 | 91.29 | 2,347,918 | -1.49(-1.61%) |
Sep 06, 2018 | 95.20 | 95.24 | 91.98 | 92.78 | 2,124,345 | -2.41(-2.53%) |
Sep 05, 2018 | 96.76 | 96.89 | 94.73 | 95.19 | 2,194,910 | -2.32(-2.38%) |
Sep 04, 2018 | 98.99 | 99.07 | 97.09 | 97.51 | 1,696,090 | -0.62(-0.63%) |
Aug 31, 2018 | 98.13 | 98.13 | 98.13 | 0 | -0.36(-0.36%) | |
Aug 30, 2018 | 98.60 | 99.23 | 97.91 | 98.48 | 1,308,966 | -0.32(-0.32%) |
Aug 29, 2018 | 98.16 | 99.07 | 97.66 | 98.80 | 2,559,089 | +0.64(+0.65%) |
Aug 28, 2018 | 99.25 | 99.70 | 97.57 | 98.16 | 1,609,940 | -1.30(-1.31%) |
Aug 27, 2018 | 99.33 | 100.15 | 98.72 | 99.46 | 2,021,342 | +0.79(+0.80%) |
Aug 24, 2018 | 99.65 | 100.05 | 98.47 | 98.67 | 1,622,368 | +0.12(+0.12%) |
Aug 23, 2018 | 99.68 | 100.31 | 98.04 | 98.55 | 1,221,720 | -2.13(-2.12%) |
Aug 22, 2018 | 100.74 | 101.59 | 100.32 | 100.68 | 2,818,011 | +1.33(+1.34%) |
Aug 21, 2018 | 98.83 | 100.71 | 98.47 | 99.35 | 3,488,031 | +1.30(+1.32%) |
Aug 20, 2018 | 98.44 | 98.73 | 96.57 | 98.05 | 2,349,771 | +0.66(+0.67%) |
Aug 17, 2018 | 97.62 | 98.87 | 96.15 | 97.40 | 2,671,577 | -0.13(-0.13%) |
Aug 16, 2018 | 97.15 | 97.70 | 95.62 | 97.52 | 4,871,867 | +2.23(+2.34%) |
Aug 15, 2018 | 99.61 | 100.55 | 93.33 | 95.29 | 14,255,968 | -12.99(-12.00%) |
Aug 14, 2018 | 107.84 | 109.21 | 107.33 | 108.28 | 1,530,156 | +1.52(+1.43%) |
Aug 13, 2018 | 108.29 | 109.43 | 106.52 | 106.76 | 1,126,355 | -2.37(-2.17%) |
Aug 10, 2018 | 106.91 | 110.10 | 106.09 | 109.13 | 1,656,169 | +2.95(+2.78%) |
Aug 09, 2018 | 107.67 | 109.30 | 104.83 | 106.18 | 2,343,490 | -2.14(-1.97%) |
Aug 08, 2018 | 108.23 | 108.98 | 106.46 | 108.31 | 1,912,613 | -0.77(-0.70%) |
Aug 07, 2018 | 108.89 | 110.31 | 108.61 | 109.08 | 814,891 | +0.91(+0.84%) |
Aug 06, 2018 | 106.78 | 109.89 | 106.23 | 108.18 | 1,270,455 | +2.28(+2.16%) |
Aug 03, 2018 | 108.87 | 109.15 | 105.20 | 105.89 | 1,270,783 | -2.99(-2.74%) |
Aug 02, 2018 | 106.84 | 109.83 | 105.81 | 108.88 | 672,025 | +1.30(+1.21%) |
Aug 01, 2018 | 106.44 | 107.72 | 104.25 | 107.58 | 894,966 | +0.75(+0.70%) |
Jul 31, 2018 | 107.86 | 109.29 | 105.31 | 106.82 | 772,049 | -1.42(-1.32%) |
Jul 30, 2018 | 108.48 | 110.10 | 107.27 | 108.25 | 1,715,569 | +1.11(+1.04%) |
Jul 27, 2018 | 108.72 | 110.56 | 106.52 | 107.14 | 901,332 | -1.79(-1.64%) |
Jul 26, 2018 | 108.80 | 110.02 | 108.52 | 108.93 | 687,142 | -0.11(-0.10%) |
Jul 25, 2018 | 107.84 | 110.09 | 106.91 | 109.03 | 753,018 | +1.00(+0.92%) |
Jul 24, 2018 | 107.08 | 109.26 | 106.68 | 108.04 | 1,057,101 | +1.85(+1.74%) |
Jul 23, 2018 | 106.18 | 106.53 | 105.10 | 106.19 | 867,167 | +0.02(+0.02%) |
Jul 20, 2018 | 107.69 | 107.69 | 105.25 | 106.18 | 1,094,332 | -0.76(-0.71%) |
Jul 19, 2018 | 105.59 | 107.21 | 105.25 | 106.94 | 807,318 | +1.21(+1.15%) |
Jul 18, 2018 | 105.55 | 106.06 | 103.76 | 105.72 | 1,247,455 | -0.05(-0.05%) |
Jul 17, 2018 | 104.36 | 106.58 | 103.72 | 105.77 | 627,199 | +0.54(+0.51%) |
Jul 16, 2018 | 104.31 | 105.89 | 103.96 | 105.24 | 1,052,124 | -1.09(-1.03%) |
Jul 13, 2018 | 107.50 | 105.25 | 106.33 | 1,107,995 | +0.86(+0.81%) | |
Jul 12, 2018 | 107.06 | 107.06 | 104.15 | 105.47 | 1,034,223 | -0.39(-0.37%) |
Jul 11, 2018 | 107.80 | 109.15 | 104.48 | 105.86 | 1,798,411 | -2.59(-2.39%) |
Jul 10, 2018 | 111.59 | 111.92 | 107.56 | 108.45 | 2,617,870 | -2.19(-1.98%) |
Jul 09, 2018 | 109.26 | 110.83 | 109.06 | 110.64 | 1,346,306 | +1.37(+1.26%) |
Jul 06, 2018 | 106.85 | 110.16 | 105.20 | 109.27 | 1,036,522 | +2.41(+2.25%) |
Jul 05, 2018 | 108.00 | 105.87 | 106.86 | 1,032,972 | +1.58(+1.50%) | |
Jul 03, 2018 | 105.29 | 105.29 | 105.29 | 0 | +0.61(+0.58%) | |
Jul 02, 2018 | 105.95 | 105.95 | 103.71 | 104.68 | 1,176,331 | -1.84(-1.72%) |
Jun 29, 2018 | 105.70 | 107.55 | 105.70 | 106.52 | 1,761,395 | +0.59(+0.56%) |
Jun 28, 2018 | 105.65 | 106.78 | 103.50 | 105.92 | 1,750,940 | +0.57(+0.54%) |
Jun 27, 2018 | 104.47 | 107.54 | 104.14 | 105.35 | 2,852,089 | +2.91(+2.84%) |
Jun 26, 2018 | 98.55 | 102.78 | 98.49 | 102.44 | 1,663,778 | +4.00(+4.06%) |
Jun 25, 2018 | 101.69 | 102.25 | 97.52 | 98.44 | 1,664,350 | -3.21(-3.15%) |
Jun 22, 2018 | 103.15 | 104.86 | 101.50 | 101.65 | 2,732,120 | +1.48(+1.48%) |
Jun 21, 2018 | 104.36 | 104.36 | 98.84 | 100.17 | 2,546,124 | -4.72(-4.50%) |
Jun 20, 2018 | 105.77 | 103.14 | 104.89 | 2,223,020 | +1.60(+1.55%) | |
Jun 19, 2018 | 97.44 | 104.39 | 97.44 | 103.29 | 4,227,763 | +4.05(+4.08%) |
Jun 18, 2018 | 92.92 | 100.07 | 92.70 | 99.24 | 4,879,731 | +5.67(+6.06%) |
Jun 15, 2018 | 94.82 | 93.87 | 93.57 | 3,057,060 | -0.30(-0.32%) | |
Jun 14, 2018 | 96.54 | 96.97 | 93.63 | 93.87 | 1,905,629 | -1.94(-2.03%) |
Jun 13, 2018 | 96.05 | 96.45 | 95.36 | 95.81 | 1,996,077 | -0.43(-0.45%) |
Jun 12, 2018 | 92.45 | 96.60 | 92.29 | 96.24 | 2,229,185 | +4.09(+4.44%) |
Jun 11, 2018 | 92.37 | 93.45 | 91.56 | 92.15 | 1,593,640 | -0.11(-0.11%) |
Jun 08, 2018 | 91.90 | 92.76 | 91.03 | 92.26 | 1,326,770 | -0.13(-0.14%) |
Jun 07, 2018 | 91.84 | 93.05 | 91.58 | 92.39 | 2,045,155 | +1.54(+1.69%) |
Jun 06, 2018 | 90.53 | 91.29 | 88.91 | 90.85 | 2,461,975 | +0.54(+0.60%) |
Jun 05, 2018 | 90.07 | 91.63 | 87.26 | 90.31 | 2,898,432 | -0.12(-0.13%) |
Jun 04, 2018 | 93.82 | 94.28 | 88.19 | 90.43 | 4,851,891 | -3.08(-3.29%) |