Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.66 | 66.57 | 64.97 | 65.01 | 5,436,557 | -1.65(-2.48%) |
May 30, 2019 | 68.49 | 68.67 | 66.54 | 66.66 | 3,745,711 | -1.96(-2.86%) |
May 29, 2019 | 68.01 | 68.79 | 66.92 | 68.62 | 4,943,454 | -0.54(-0.78%) |
May 28, 2019 | 69.63 | 70.17 | 69.05 | 69.16 | 3,889,523 | -0.04(-0.06%) |
May 24, 2019 | 71.28 | 71.86 | 68.85 | 69.20 | 4,732,270 | -1.34(-1.90%) |
May 23, 2019 | 72.29 | 72.29 | 69.28 | 70.55 | 5,602,041 | -3.22(-4.37%) |
May 22, 2019 | 75.45 | 75.73 | 73.36 | 73.77 | 3,614,626 | -2.16(-2.84%) |
May 21, 2019 | 74.71 | 76.18 | 74.71 | 75.93 | 3,195,666 | +1.55(+2.08%) |
May 20, 2019 | 74.01 | 75.05 | 73.67 | 74.38 | 3,555,568 | +0.52(+0.71%) |
May 17, 2019 | 74.85 | 75.17 | 73.58 | 73.86 | 3,402,287 | -1.72(-2.27%) |
May 16, 2019 | 75.43 | 76.42 | 75.26 | 75.57 | 2,574,082 | +0.65(+0.87%) |
May 15, 2019 | 74.15 | 75.14 | 73.98 | 74.92 | 2,456,561 | +0.02(+0.02%) |
May 14, 2019 | 74.57 | 75.69 | 74.57 | 74.91 | 3,119,580 | +0.67(+0.90%) |
May 13, 2019 | 74.59 | 75.67 | 74.01 | 74.24 | 5,270,227 | -1.19(-1.58%) |
May 10, 2019 | 74.92 | 75.63 | 73.44 | 75.43 | 3,055,308 | +0.60(+0.81%) |
May 09, 2019 | 73.59 | 75.53 | 73.10 | 74.83 | 4,276,044 | +0.17(+0.22%) |
May 08, 2019 | 72.79 | 75.16 | 72.67 | 74.66 | 4,943,899 | +1.79(+2.45%) |
May 07, 2019 | 71.58 | 72.96 | 71.22 | 72.87 | 5,252,906 | +0.43(+0.59%) |
May 06, 2019 | 71.38 | 72.94 | 71.09 | 72.44 | 4,667,382 | +0.27(+0.37%) |
May 03, 2019 | 72.85 | 74.33 | 71.24 | 72.17 | 8,003,449 | +1.37(+1.94%) |
May 02, 2019 | 72.36 | 73.17 | 70.72 | 70.80 | 6,480,834 | -2.16(-2.96%) |
May 01, 2019 | 76.10 | 76.62 | 72.94 | 72.96 | 6,532,583 | -3.30(-4.33%) |
Apr 30, 2019 | 77.80 | 78.11 | 75.41 | 76.26 | 4,791,704 | -0.75(-0.98%) |
Apr 29, 2019 | 77.81 | 78.18 | 76.78 | 77.02 | 4,423,144 | -0.70(-0.90%) |
Apr 26, 2019 | 80.57 | 81.10 | 77.08 | 77.72 | 5,516,910 | -3.33(-4.11%) |
Apr 25, 2019 | 82.56 | 82.68 | 81.00 | 81.05 | 5,152,156 | -1.48(-1.79%) |
Apr 24, 2019 | 85.35 | 85.42 | 82.44 | 82.53 | 4,532,986 | -2.11(-2.50%) |
Apr 23, 2019 | 84.93 | 85.66 | 83.66 | 84.64 | 5,342,887 | -0.37(-0.44%) |
Apr 22, 2019 | 83.57 | 85.20 | 83.08 | 85.01 | 4,894,275 | +2.54(+3.08%) |
Apr 18, 2019 | 80.95 | 82.81 | 80.61 | 82.47 | 4,164,886 | +1.61(+1.99%) |
Apr 17, 2019 | 81.93 | 82.93 | 80.53 | 80.86 | 3,080,025 | -0.40(-0.50%) |
Apr 16, 2019 | 80.88 | 81.64 | 80.17 | 81.27 | 3,765,855 | +0.18(+0.23%) |
Apr 15, 2019 | 82.92 | 83.15 | 80.54 | 81.08 | 7,671,371 | -2.36(-2.83%) |
Apr 12, 2019 | 80.89 | 84.37 | 80.70 | 83.44 | 9,017,634 | +5.21(+6.66%) |
Apr 11, 2019 | 77.95 | 79.04 | 77.38 | 78.23 | 3,333,017 | +0.00(+0.00%) |
Apr 10, 2019 | 78.71 | 79.27 | 77.97 | 78.23 | 3,869,878 | +0.13(+0.16%) |
Apr 09, 2019 | 78.27 | 78.91 | 77.17 | 78.10 | 5,055,525 | -0.72(-0.91%) |
Apr 08, 2019 | 78.54 | 80.02 | 78.42 | 78.82 | 6,292,705 | +0.67(+0.86%) |
Apr 05, 2019 | 74.84 | 78.25 | 74.43 | 78.15 | 5,686,347 | +3.93(+5.30%) |
Apr 04, 2019 | 74.53 | 74.88 | 73.62 | 74.22 | 7,298,315 | -0.21(-0.28%) |
Apr 03, 2019 | 76.58 | 76.58 | 74.31 | 74.42 | 5,492,039 | -1.68(-2.21%) |
Apr 02, 2019 | 76.92 | 77.47 | 76.07 | 76.10 | 2,851,517 | -0.71(-0.92%) |
Apr 01, 2019 | 76.21 | 76.98 | 75.73 | 76.81 | 3,324,451 | +1.39(+1.85%) |
Mar 29, 2019 | 76.37 | 76.52 | 75.15 | 75.41 | 3,515,552 | -0.05(-0.06%) |
Mar 28, 2019 | 74.33 | 75.64 | 74.26 | 75.46 | 3,493,514 | +0.52(+0.69%) |
Mar 27, 2019 | 74.73 | 75.63 | 74.19 | 74.95 | 3,485,470 | -0.14(-0.19%) |
Mar 26, 2019 | 74.84 | 76.06 | 74.69 | 75.09 | 3,021,404 | +1.58(+2.14%) |
Mar 25, 2019 | 74.12 | 74.58 | 72.88 | 73.51 | 3,711,222 | -0.71(-0.96%) |
Mar 22, 2019 | 75.87 | 76.02 | 73.51 | 74.23 | 9,936,435 | -2.53(-3.29%) |
Mar 21, 2019 | 75.92 | 77.04 | 74.79 | 76.75 | 6,801,586 | +0.78(+1.02%) |
Mar 20, 2019 | 73.73 | 76.55 | 73.54 | 75.98 | 10,006,484 | +2.38(+3.24%) |
Mar 19, 2019 | 73.54 | 73.79 | 73.16 | 73.59 | 8,878,907 | +0.76(+1.04%) |
Mar 18, 2019 | 70.53 | 73.05 | 70.37 | 72.83 | 5,297,036 | +2.43(+3.46%) |
Mar 15, 2019 | 70.61 | 71.60 | 69.73 | 70.40 | 11,282,959 | -0.67(-0.94%) |
Mar 14, 2019 | 70.22 | 71.35 | 70.00 | 71.06 | 5,476,056 | +0.89(+1.26%) |
Mar 13, 2019 | 69.73 | 70.26 | 68.75 | 70.18 | 8,400,392 | +1.26(+1.83%) |
Mar 12, 2019 | 68.88 | 69.44 | 68.51 | 68.92 | 10,486,544 | +0.57(+0.83%) |
Mar 11, 2019 | 68.75 | 69.62 | 68.25 | 68.35 | 9,717,003 | -0.14(-0.21%) |
Mar 08, 2019 | 70.77 | 71.07 | 68.29 | 68.49 | 8,532,865 | -3.89(-5.37%) |
Mar 07, 2019 | 72.95 | 72.99 | 71.77 | 72.38 | 4,709,295 | -0.47(-0.64%) |
Mar 06, 2019 | 75.21 | 75.26 | 72.55 | 72.85 | 6,410,369 | -2.82(-3.73%) |
Mar 05, 2019 | 76.89 | 77.09 | 75.49 | 75.67 | 4,180,828 | -1.04(-1.35%) |
Mar 04, 2019 | 76.63 | 77.36 | 75.37 | 76.71 | 4,706,455 | +0.31(+0.40%) |
Mar 01, 2019 | 74.99 | 76.86 | 74.79 | 76.40 | 6,353,235 | +1.92(+2.57%) |
Feb 28, 2019 | 75.57 | 76.25 | 73.66 | 74.48 | 6,406,283 | -0.82(-1.09%) |
Feb 27, 2019 | 75.70 | 77.97 | 74.47 | 75.30 | 8,143,168 | +0.90(+1.20%) |
Feb 26, 2019 | 75.26 | 75.41 | 73.66 | 74.41 | 7,286,745 | -0.67(-0.89%) |
Feb 25, 2019 | 75.38 | 75.83 | 74.61 | 75.07 | 7,687,088 | -0.62(-0.82%) |
Feb 22, 2019 | 76.41 | 76.95 | 75.37 | 75.69 | 5,254,964 | +0.14(+0.19%) |
Feb 21, 2019 | 77.92 | 78.18 | 74.93 | 75.55 | 4,842,384 | -2.72(-3.47%) |
Feb 20, 2019 | 78.90 | 79.08 | 77.98 | 78.27 | 4,362,177 | -0.74(-0.93%) |
Feb 19, 2019 | 78.44 | 79.46 | 77.97 | 79.00 | 3,523,144 | -0.43(-0.54%) |
Feb 15, 2019 | 77.82 | 79.44 | 77.58 | 79.43 | 3,834,987 | +2.61(+3.39%) |
Feb 14, 2019 | 76.33 | 77.51 | 76.26 | 76.82 | 3,350,506 | +0.17(+0.22%) |
Feb 13, 2019 | 76.18 | 77.48 | 75.86 | 76.66 | 4,376,991 | +0.89(+1.17%) |
Feb 12, 2019 | 75.89 | 76.95 | 75.43 | 75.77 | 3,877,660 | +1.13(+1.51%) |
Feb 11, 2019 | 72.60 | 74.76 | 72.59 | 74.65 | 3,313,806 | +1.35(+1.85%) |
Feb 08, 2019 | 73.43 | 73.90 | 71.26 | 73.29 | 3,878,276 | -0.39(-0.53%) |
Feb 07, 2019 | 75.64 | 75.88 | 72.68 | 73.68 | 4,365,530 | -2.53(-3.32%) |
Feb 06, 2019 | 77.24 | 77.34 | 76.11 | 76.21 | 3,437,554 | -1.72(-2.21%) |
Feb 05, 2019 | 78.62 | 78.96 | 77.55 | 77.93 | 2,496,415 | -0.82(-1.04%) |
Feb 04, 2019 | 77.45 | 78.76 | 76.63 | 78.74 | 2,249,072 | +0.42(+0.54%) |
Feb 01, 2019 | 79.13 | 79.62 | 78.08 | 78.32 | 3,299,860 | -0.28(-0.35%) |
Jan 31, 2019 | 79.19 | 79.91 | 78.12 | 78.60 | 3,156,054 | -0.20(-0.25%) |
Jan 30, 2019 | 78.99 | 79.15 | 77.94 | 78.80 | 3,787,088 | +0.46(+0.59%) |
Jan 29, 2019 | 78.12 | 79.04 | 77.72 | 78.34 | 3,626,354 | +0.61(+0.78%) |
Jan 28, 2019 | 77.20 | 77.85 | 76.45 | 77.73 | 3,726,939 | -0.79(-1.01%) |
Jan 25, 2019 | 77.80 | 79.47 | 77.69 | 78.52 | 3,051,355 | +1.47(+1.91%) |
Jan 24, 2019 | 76.48 | 77.69 | 75.90 | 77.05 | 3,948,968 | +0.53(+0.69%) |
Jan 23, 2019 | 77.37 | 77.98 | 76.17 | 76.52 | 3,374,242 | -0.23(-0.30%) |
Jan 22, 2019 | 79.04 | 79.28 | 76.56 | 76.75 | 5,540,844 | -3.32(-4.15%) |
Jan 18, 2019 | 79.47 | 80.32 | 78.52 | 80.07 | 4,164,266 | +1.58(+2.02%) |
Jan 17, 2019 | 77.93 | 78.72 | 76.94 | 78.48 | 3,370,753 | +0.30(+0.39%) |
Jan 16, 2019 | 78.08 | 78.77 | 77.21 | 78.18 | 3,542,784 | +0.24(+0.30%) |
Jan 15, 2019 | 78.24 | 79.01 | 77.48 | 77.94 | 3,102,422 | +0.06(+0.08%) |
Jan 14, 2019 | 75.63 | 78.27 | 75.33 | 77.88 | 4,433,210 | +1.30(+1.69%) |
Jan 11, 2019 | 77.36 | 77.48 | 75.86 | 76.58 | 4,055,310 | -1.78(-2.27%) |
Jan 10, 2019 | 77.49 | 78.52 | 76.91 | 78.36 | 4,364,750 | -0.06(-0.07%) |
Jan 09, 2019 | 76.51 | 78.67 | 75.98 | 78.42 | 5,995,206 | +2.90(+3.84%) |
Jan 08, 2019 | 75.63 | 75.98 | 74.58 | 75.52 | 4,348,561 | +0.80(+1.07%) |
Jan 07, 2019 | 74.70 | 76.22 | 72.91 | 74.72 | 5,632,734 | +0.47(+0.63%) |
Jan 04, 2019 | 72.50 | 74.55 | 72.00 | 74.25 | 4,900,524 | +3.12(+4.39%) |
Jan 03, 2019 | 71.63 | 72.12 | 69.78 | 71.13 | 3,746,299 | -0.51(-0.71%) |
Jan 02, 2019 | 67.72 | 72.15 | 67.36 | 71.63 | 4,886,323 | +2.69(+3.90%) |
Dec 31, 2018 | 69.74 | 70.28 | 68.28 | 68.95 | 4,517,129 | -0.25(-0.35%) |
Dec 28, 2018 | 70.55 | 70.62 | 68.11 | 69.19 | 4,206,087 | -1.00(-1.43%) |
Dec 27, 2018 | 68.86 | 70.19 | 67.24 | 70.19 | 5,404,464 | -0.16(-0.22%) |
Dec 26, 2018 | 66.27 | 70.38 | 64.86 | 70.35 | 5,676,582 | +4.85(+7.40%) |
Dec 24, 2018 | 68.17 | 68.57 | 65.44 | 65.51 | 3,507,982 | -3.48(-5.04%) |
Dec 21, 2018 | 70.71 | 71.54 | 68.64 | 68.98 | 9,447,380 | -1.96(-2.76%) |
Dec 20, 2018 | 72.36 | 73.80 | 70.38 | 70.95 | 7,259,407 | -2.56(-3.48%) |
Dec 19, 2018 | 75.07 | 76.80 | 72.97 | 73.51 | 5,118,659 | -0.81(-1.10%) |
Dec 18, 2018 | 76.19 | 76.65 | 74.08 | 74.32 | 5,869,948 | -1.74(-2.29%) |
Dec 17, 2018 | 78.69 | 79.27 | 75.47 | 76.06 | 6,015,740 | -3.06(-3.87%) |
Dec 14, 2018 | 80.86 | 81.39 | 78.31 | 79.12 | 3,906,556 | -2.17(-2.67%) |
Dec 13, 2018 | 81.60 | 82.46 | 80.21 | 81.29 | 3,296,413 | -0.87(-1.06%) |
Dec 12, 2018 | 82.41 | 84.27 | 82.08 | 82.16 | 4,353,066 | +1.47(+1.82%) |
Dec 11, 2018 | 81.88 | 82.50 | 80.39 | 80.69 | 4,101,850 | +0.28(+0.35%) |
Dec 10, 2018 | 80.68 | 81.63 | 78.43 | 80.41 | 4,259,495 | -1.50(-1.83%) |
Dec 07, 2018 | 82.82 | 85.10 | 81.75 | 81.91 | 6,611,066 | +1.17(+1.45%) |
Dec 06, 2018 | 80.20 | 80.87 | 78.71 | 80.74 | 6,208,779 | -1.53(-1.86%) |
Dec 04, 2018 | 85.63 | 86.00 | 81.94 | 82.27 | 3,989,281 | -3.19(-3.74%) |
Dec 03, 2018 | 84.68 | 85.68 | 83.93 | 85.47 | 5,103,439 | +3.79(+4.65%) |
Nov 30, 2018 | 82.53 | 82.76 | 81.34 | 81.67 | 6,664,572 | -1.71(-2.05%) |
Nov 29, 2018 | 82.20 | 84.27 | 81.89 | 83.38 | 3,367,124 | +1.34(+1.64%) |
Nov 28, 2018 | 80.63 | 82.27 | 80.30 | 82.04 | 4,523,382 | +1.44(+1.79%) |
Nov 27, 2018 | 80.84 | 81.48 | 79.66 | 80.60 | 4,496,674 | -0.47(-0.58%) |
Nov 26, 2018 | 80.40 | 81.22 | 79.87 | 81.06 | 4,174,504 | +1.45(+1.83%) |
Nov 23, 2018 | 80.35 | 80.80 | 78.56 | 79.61 | 4,267,436 | -4.19(-5.00%) |
Nov 21, 2018 | 83.80 | 83.80 | 83.80 | 0 | +2.88(+3.56%) | |
Nov 20, 2018 | 81.78 | 82.20 | 80.14 | 80.92 | 7,215,450 | -2.65(-3.17%) |
Nov 19, 2018 | 82.21 | 83.90 | 81.91 | 83.57 | 5,403,879 | +0.40(+0.48%) |
Nov 16, 2018 | 81.43 | 83.48 | 81.19 | 83.17 | 7,671,569 | +2.85(+3.55%) |
Nov 15, 2018 | 77.40 | 80.61 | 76.53 | 80.31 | 5,334,852 | +2.78(+3.59%) |
Nov 14, 2018 | 79.65 | 79.93 | 76.87 | 77.53 | 5,880,733 | -0.36(-0.46%) |
Nov 13, 2018 | 80.02 | 80.96 | 77.54 | 77.89 | 6,546,806 | -2.16(-2.70%) |
Nov 12, 2018 | 84.46 | 84.55 | 79.87 | 80.05 | 4,113,492 | -3.37(-4.04%) |
Nov 09, 2018 | 81.50 | 83.97 | 81.03 | 83.41 | 4,409,485 | +0.52(+0.63%) |
Nov 08, 2018 | 85.96 | 86.13 | 82.79 | 82.89 | 5,217,738 | -3.40(-3.94%) |
Nov 07, 2018 | 86.37 | 87.12 | 84.88 | 86.29 | 4,284,160 | +1.44(+1.70%) |
Nov 06, 2018 | 84.64 | 85.02 | 83.35 | 84.85 | 5,483,263 | +0.77(+0.92%) |
Nov 05, 2018 | 82.65 | 84.68 | 82.25 | 84.08 | 6,338,225 | +3.16(+3.91%) |
Nov 02, 2018 | 83.92 | 84.19 | 79.72 | 80.91 | 8,357,784 | -3.59(-4.25%) |
Nov 01, 2018 | 83.78 | 84.83 | 82.10 | 84.50 | 4,770,873 | +1.23(+1.47%) |
Oct 31, 2018 | 84.34 | 85.95 | 83.06 | 83.28 | 5,073,252 | -0.13(-0.16%) |
Oct 30, 2018 | 80.39 | 83.93 | 79.87 | 83.41 | 5,406,434 | +2.74(+3.40%) |
Oct 29, 2018 | 84.55 | 84.59 | 79.55 | 80.67 | 5,448,708 | -3.57(-4.24%) |
Oct 26, 2018 | 83.48 | 84.88 | 81.82 | 84.24 | 5,479,854 | -0.44(-0.52%) |
Oct 25, 2018 | 85.28 | 86.06 | 84.08 | 84.69 | 3,701,968 | +0.77(+0.92%) |
Oct 24, 2018 | 88.37 | 88.50 | 83.80 | 83.91 | 7,008,804 | -3.94(-4.48%) |
Oct 23, 2018 | 90.26 | 90.43 | 86.59 | 87.85 | 6,354,548 | -4.06(-4.41%) |
Oct 22, 2018 | 93.37 | 93.56 | 91.23 | 91.90 | 2,015,625 | -1.12(-1.21%) |
Oct 19, 2018 | 93.75 | 95.38 | 92.56 | 93.03 | 4,487,151 | -0.70(-0.74%) |
Oct 18, 2018 | 93.72 | 94.28 | 92.93 | 93.72 | 2,652,420 | -1.26(-1.32%) |
Oct 17, 2018 | 96.62 | 96.92 | 93.67 | 94.98 | 3,258,793 | -1.68(-1.73%) |
Oct 16, 2018 | 97.13 | 97.62 | 96.50 | 96.65 | 3,070,087 | -0.07(-0.07%) |
Oct 15, 2018 | 97.03 | 97.51 | 96.24 | 96.73 | 2,886,045 | +0.31(+0.32%) |
Oct 12, 2018 | 97.55 | 97.68 | 95.00 | 96.42 | 3,745,045 | +0.44(+0.46%) |
Oct 11, 2018 | 98.87 | 99.02 | 95.34 | 95.98 | 6,033,015 | -3.83(-3.83%) |
Oct 10, 2018 | 104.17 | 104.17 | 99.71 | 99.80 | 4,372,780 | -4.64(-4.44%) |
Oct 09, 2018 | 102.76 | 105.38 | 102.67 | 104.44 | 3,109,851 | +1.99(+1.94%) |
Oct 08, 2018 | 102.57 | 103.65 | 101.98 | 102.45 | 2,680,773 | -0.96(-0.93%) |
Oct 05, 2018 | 102.86 | 103.46 | 102.27 | 103.42 | 2,843,568 | +0.65(+0.63%) |
Oct 04, 2018 | 102.53 | 102.98 | 101.90 | 102.77 | 4,084,344 | -0.12(-0.11%) |
Oct 03, 2018 | 102.72 | 103.02 | 102.00 | 102.89 | 4,020,074 | +0.30(+0.29%) |
Oct 02, 2018 | 102.39 | 102.64 | 101.59 | 102.59 | 4,149,690 | +0.40(+0.39%) |
Oct 01, 2018 | 100.96 | 102.44 | 100.84 | 102.19 | 2,565,488 | +1.52(+1.50%) |
Sep 28, 2018 | 99.87 | 101.87 | 99.87 | 100.67 | 3,452,578 | +0.45(+0.45%) |
Sep 27, 2018 | 99.88 | 100.73 | 99.21 | 100.22 | 3,700,995 | +1.33(+1.35%) |
Sep 26, 2018 | 99.00 | 99.73 | 98.65 | 98.89 | 3,936,168 | -0.26(-0.26%) |
Sep 25, 2018 | 98.31 | 99.83 | 98.06 | 99.15 | 4,908,590 | +1.30(+1.33%) |
Sep 24, 2018 | 95.82 | 98.00 | 95.62 | 97.85 | 4,553,544 | +3.57(+3.79%) |
Sep 21, 2018 | 93.53 | 95.18 | 93.15 | 94.27 | 6,062,983 | +0.20(+0.21%) |
Sep 20, 2018 | 95.04 | 95.48 | 93.73 | 94.07 | 2,531,240 | -0.76(-0.80%) |
Sep 19, 2018 | 94.26 | 95.15 | 94.01 | 94.83 | 2,239,444 | +0.57(+0.60%) |
Sep 18, 2018 | 93.71 | 94.93 | 93.48 | 94.26 | 2,367,303 | +1.51(+1.63%) |
Sep 17, 2018 | 93.37 | 93.71 | 92.39 | 92.76 | 3,215,123 | -0.22(-0.24%) |
Sep 14, 2018 | 91.99 | 93.54 | 91.99 | 92.98 | 1,947,033 | +0.95(+1.03%) |
Sep 13, 2018 | 92.17 | 92.43 | 90.78 | 92.03 | 2,948,160 | -0.25(-0.27%) |
Sep 12, 2018 | 92.56 | 93.98 | 92.24 | 92.28 | 2,833,466 | +0.57(+0.62%) |
Sep 11, 2018 | 90.27 | 92.46 | 90.03 | 91.71 | 3,004,244 | +1.50(+1.66%) |
Sep 10, 2018 | 90.75 | 91.16 | 90.12 | 90.22 | 2,253,918 | -0.12(-0.13%) |
Sep 07, 2018 | 90.74 | 91.00 | 89.73 | 90.33 | 4,167,145 | -0.81(-0.89%) |
Sep 06, 2018 | 92.95 | 93.22 | 90.92 | 91.15 | 2,512,016 | -1.89(-2.03%) |
Sep 05, 2018 | 92.18 | 93.32 | 91.71 | 93.03 | 2,637,827 | +0.17(+0.18%) |
Sep 04, 2018 | 93.94 | 94.19 | 92.13 | 92.87 | 2,157,919 | -0.43(-0.47%) |
Aug 31, 2018 | 93.30 | 93.30 | 93.30 | 0 | -0.54(-0.57%) | |
Aug 30, 2018 | 93.23 | 94.28 | 93.23 | 93.84 | 2,657,002 | +0.10(+0.11%) |
Aug 29, 2018 | 93.94 | 94.30 | 93.16 | 93.74 | 2,624,177 | +0.64(+0.69%) |
Aug 28, 2018 | 93.62 | 94.48 | 92.94 | 93.10 | 2,497,283 | -0.54(-0.57%) |
Aug 27, 2018 | 92.80 | 93.89 | 92.54 | 93.63 | 2,301,817 | +0.94(+1.01%) |
Aug 24, 2018 | 92.84 | 93.90 | 92.61 | 92.69 | 2,720,777 | +0.84(+0.91%) |
Aug 23, 2018 | 92.10 | 92.17 | 91.34 | 91.86 | 2,629,217 | -0.73(-0.78%) |
Aug 22, 2018 | 91.73 | 93.06 | 91.73 | 92.58 | 2,666,393 | +1.44(+1.58%) |
Aug 21, 2018 | 91.48 | 92.03 | 90.98 | 91.14 | 3,229,806 | +0.57(+0.63%) |
Aug 20, 2018 | 90.93 | 91.34 | 90.46 | 90.57 | 5,094,875 | +0.00(+0.00%) |
Aug 17, 2018 | 91.94 | 92.13 | 90.00 | 90.57 | 5,693,345 | -0.90(-0.98%) |
Aug 16, 2018 | 91.63 | 92.39 | 91.28 | 91.47 | 4,691,459 | +0.37(+0.41%) |
Aug 15, 2018 | 95.86 | 96.06 | 90.52 | 91.10 | 5,301,875 | -6.02(-6.20%) |
Aug 14, 2018 | 96.99 | 97.51 | 96.31 | 97.12 | 1,862,677 | +1.24(+1.29%) |
Aug 13, 2018 | 96.90 | 97.46 | 95.59 | 95.88 | 2,004,619 | -1.00(-1.03%) |
Aug 10, 2018 | 96.43 | 96.98 | 95.78 | 96.88 | 2,873,980 | +0.36(+0.38%) |
Aug 09, 2018 | 97.22 | 97.78 | 96.18 | 96.52 | 2,375,707 | -0.36(-0.37%) |
Aug 08, 2018 | 97.30 | 98.15 | 95.88 | 96.88 | 3,995,304 | -1.31(-1.33%) |
Aug 07, 2018 | 98.64 | 99.66 | 98.10 | 98.19 | 2,248,007 | +0.42(+0.43%) |
Aug 06, 2018 | 97.21 | 98.72 | 96.28 | 97.78 | 3,035,754 | +1.18(+1.22%) |
Aug 03, 2018 | 96.87 | 98.65 | 95.36 | 96.60 | 5,217,770 | -2.78(-2.80%) |
Aug 02, 2018 | 98.30 | 99.68 | 97.47 | 99.38 | 4,448,432 | +0.28(+0.29%) |
Aug 01, 2018 | 100.67 | 101.44 | 98.58 | 99.09 | 4,467,492 | -2.66(-2.61%) |
Jul 31, 2018 | 102.82 | 103.69 | 101.26 | 101.75 | 3,127,301 | -0.76(-0.74%) |
Jul 30, 2018 | 102.94 | 103.85 | 102.22 | 102.51 | 2,601,948 | +0.59(+0.58%) |
Jul 27, 2018 | 101.26 | 102.98 | 100.82 | 101.92 | 3,108,283 | +0.23(+0.23%) |
Jul 26, 2018 | 101.75 | 102.39 | 101.30 | 101.69 | 3,624,525 | +0.38(+0.37%) |
Jul 25, 2018 | 99.14 | 101.54 | 98.90 | 101.31 | 3,764,207 | +2.18(+2.20%) |
Jul 24, 2018 | 97.61 | 100.32 | 97.05 | 99.13 | 3,612,535 | +2.18(+2.25%) |
Jul 23, 2018 | 97.19 | 97.43 | 96.51 | 96.95 | 2,212,903 | +0.40(+0.42%) |
Jul 20, 2018 | 96.81 | 97.31 | 95.83 | 96.55 | 1,952,264 | -0.03(-0.03%) |
Jul 19, 2018 | 96.86 | 97.52 | 96.43 | 96.58 | 3,661,346 | -0.94(-0.96%) |
Jul 18, 2018 | 97.33 | 98.02 | 95.61 | 97.52 | 4,156,624 | -0.58(-0.60%) |
Jul 17, 2018 | 98.01 | 98.64 | 96.36 | 98.11 | 4,902,995 | -0.23(-0.23%) |
Jul 16, 2018 | 98.46 | 98.99 | 96.99 | 98.34 | 4,067,877 | -0.92(-0.93%) |
Jul 13, 2018 | 98.02 | 100.08 | 97.81 | 99.26 | 2,309,943 | +1.43(+1.47%) |
Jul 12, 2018 | 98.43 | 99.03 | 97.00 | 97.82 | 2,501,600 | -0.41(-0.42%) |
Jul 11, 2018 | 99.33 | 99.93 | 97.42 | 98.23 | 2,491,368 | -1.82(-1.82%) |
Jul 10, 2018 | 100.29 | 100.83 | 99.33 | 100.05 | 2,532,521 | +0.66(+0.67%) |
Jul 09, 2018 | 98.50 | 99.65 | 98.11 | 99.39 | 2,120,936 | +1.40(+1.43%) |
Jul 06, 2018 | 96.28 | 98.46 | 96.14 | 97.99 | 1,897,328 | +0.89(+0.92%) |
Jul 05, 2018 | 97.44 | 98.53 | 96.69 | 97.10 | 3,141,829 | +0.62(+0.65%) |
Jul 03, 2018 | 96.47 | 96.47 | 96.47 | 0 | +0.02(+0.02%) | |
Jul 02, 2018 | 97.56 | 97.60 | 95.43 | 96.45 | 2,932,574 | -1.60(-1.63%) |
Jun 29, 2018 | 97.26 | 99.54 | 97.15 | 98.05 | 3,832,840 | +0.73(+0.75%) |
Jun 28, 2018 | 97.84 | 98.89 | 96.54 | 97.32 | 3,400,420 | -0.34(-0.35%) |
Jun 27, 2018 | 95.84 | 98.33 | 95.20 | 97.66 | 5,976,207 | +3.35(+3.55%) |
Jun 26, 2018 | 92.23 | 94.92 | 92.23 | 94.31 | 3,137,852 | +2.25(+2.44%) |
Jun 25, 2018 | 93.64 | 93.73 | 91.34 | 92.06 | 2,469,967 | -1.32(-1.42%) |
Jun 22, 2018 | 94.60 | 95.31 | 93.14 | 93.38 | 4,270,138 | +1.50(+1.64%) |
Jun 21, 2018 | 93.29 | 93.29 | 91.41 | 91.88 | 3,811,772 | -2.23(-2.37%) |
Jun 20, 2018 | 93.18 | 94.42 | 92.51 | 94.11 | 3,020,995 | +1.85(+2.01%) |
Jun 19, 2018 | 90.63 | 92.80 | 89.92 | 92.26 | 3,106,594 | +0.36(+0.39%) |
Jun 18, 2018 | 90.15 | 92.88 | 89.83 | 91.90 | 4,037,628 | +1.92(+2.14%) |
Jun 15, 2018 | 92.61 | 89.78 | 89.97 | 6,381,499 | -2.64(-2.85%) | |
Jun 14, 2018 | 94.05 | 94.16 | 92.52 | 92.61 | 3,625,112 | -0.57(-0.61%) |
Jun 13, 2018 | 93.37 | 94.35 | 92.80 | 93.18 | 3,001,119 | -0.17(-0.19%) |
Jun 12, 2018 | 92.91 | 93.86 | 92.44 | 93.35 | 4,310,708 | +0.36(+0.39%) |
Jun 11, 2018 | 92.95 | 93.53 | 91.80 | 92.99 | 3,013,859 | +0.27(+0.29%) |
Jun 08, 2018 | 93.11 | 93.55 | 91.92 | 92.72 | 3,062,893 | -0.20(-0.22%) |
Jun 07, 2018 | 92.53 | 93.98 | 91.90 | 92.93 | 4,694,641 | +1.41(+1.54%) |
Jun 06, 2018 | 90.51 | 91.52 | 5,534,284 | -0.35(-0.38%) | ||
Jun 05, 2018 | 93.00 | 93.17 | 90.46 | 91.86 | 5,277,588 | -1.65(-1.76%) |
Jun 04, 2018 | 94.61 | 95.39 | 92.82 | 93.51 | 4,767,168 | +0.25(+0.27%) |