Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 100.56 | 101.18 | 99.78 | 100.85 | 1,222,128 | +0.56(+0.56%) |
Jun 27, 2019 | 98.98 | 100.80 | 98.25 | 100.29 | 1,265,407 | +1.39(+1.41%) |
Jun 26, 2019 | 99.03 | 100.00 | 98.66 | 98.90 | 879,414 | +0.06(+0.07%) |
Jun 25, 2019 | 99.15 | 99.61 | 98.22 | 98.84 | 925,608 | -0.21(-0.22%) |
Jun 24, 2019 | 99.81 | 100.08 | 98.81 | 99.05 | 905,910 | +0.09(+0.09%) |
Jun 21, 2019 | 99.13 | 99.33 | 98.04 | 98.96 | 1,144,774 | -0.01(-0.01%) |
Jun 20, 2019 | 98.76 | 99.45 | 97.55 | 98.97 | 1,112,871 | +0.49(+0.50%) |
Jun 19, 2019 | 96.48 | 98.98 | 96.48 | 98.47 | 1,296,302 | +1.08(+1.11%) |
Jun 18, 2019 | 97.12 | 97.99 | 96.34 | 97.39 | 991,456 | +0.88(+0.91%) |
Jun 17, 2019 | 97.99 | 98.16 | 95.47 | 96.51 | 1,425,445 | -1.87(-1.90%) |
Jun 14, 2019 | 100.34 | 100.69 | 98.23 | 98.38 | 1,818,952 | -1.87(-1.87%) |
Jun 13, 2019 | 100.11 | 100.99 | 99.65 | 100.25 | 804,233 | +0.82(+0.82%) |
Jun 12, 2019 | 99.63 | 100.43 | 98.89 | 99.44 | 772,216 | -0.05(-0.05%) |
Jun 11, 2019 | 99.81 | 100.18 | 98.67 | 99.48 | 1,135,753 | +0.18(+0.18%) |
Jun 10, 2019 | 101.52 | 101.65 | 99.19 | 99.31 | 1,144,838 | -1.33(-1.32%) |
Jun 07, 2019 | 99.77 | 101.65 | 99.55 | 100.63 | 1,177,140 | +1.20(+1.21%) |
Jun 06, 2019 | 97.30 | 99.99 | 96.96 | 99.43 | 1,531,419 | +2.40(+2.47%) |
Jun 05, 2019 | 97.32 | 97.82 | 96.01 | 97.03 | 1,088,185 | +0.50(+0.52%) |
Jun 04, 2019 | 94.79 | 96.57 | 94.79 | 96.53 | 1,206,980 | +2.70(+2.87%) |
Jun 03, 2019 | 93.35 | 94.54 | 92.78 | 93.83 | 1,118,452 | +0.42(+0.45%) |
May 31, 2019 | 92.38 | 93.68 | 91.35 | 93.41 | 1,325,159 | +0.01(+0.01%) |
May 30, 2019 | 92.34 | 93.51 | 92.34 | 93.40 | 655,680 | +1.39(+1.51%) |
May 29, 2019 | 92.32 | 92.82 | 91.03 | 92.01 | 1,290,950 | -0.86(-0.93%) |
May 28, 2019 | 93.93 | 95.33 | 92.83 | 92.88 | 1,585,167 | -0.87(-0.93%) |
May 24, 2019 | 94.57 | 95.04 | 93.14 | 93.75 | 1,300,453 | -0.50(-0.53%) |
May 23, 2019 | 94.16 | 95.23 | 93.35 | 94.25 | 1,292,280 | -0.80(-0.85%) |
May 22, 2019 | 95.00 | 95.72 | 94.53 | 95.05 | 1,143,187 | -0.58(-0.61%) |
May 21, 2019 | 93.88 | 96.20 | 93.80 | 95.63 | 1,190,910 | +2.09(+2.23%) |
May 20, 2019 | 92.33 | 93.67 | 91.97 | 93.55 | 1,557,870 | +0.55(+0.59%) |
May 17, 2019 | 92.87 | 94.04 | 92.60 | 93.00 | 1,158,350 | -0.33(-0.36%) |
May 16, 2019 | 92.39 | 93.95 | 91.86 | 93.33 | 1,174,757 | +1.64(+1.79%) |
May 15, 2019 | 92.19 | 92.37 | 90.62 | 91.69 | 1,569,674 | -1.29(-1.39%) |
May 14, 2019 | 92.02 | 93.25 | 91.14 | 92.98 | 1,278,032 | +1.27(+1.39%) |
May 13, 2019 | 93.26 | 93.86 | 91.08 | 91.71 | 1,558,903 | -3.18(-3.35%) |
May 10, 2019 | 94.31 | 95.20 | 93.33 | 94.89 | 1,632,191 | +0.22(+0.23%) |
May 09, 2019 | 93.19 | 95.04 | 92.38 | 94.66 | 1,261,331 | +0.91(+0.98%) |
May 08, 2019 | 92.71 | 94.53 | 91.93 | 93.75 | 1,435,327 | +0.78(+0.83%) |
May 07, 2019 | 94.18 | 94.48 | 92.32 | 92.97 | 1,198,433 | -2.25(-2.37%) |
May 06, 2019 | 94.40 | 95.58 | 94.05 | 95.23 | 966,382 | -0.72(-0.75%) |
May 03, 2019 | 95.35 | 96.77 | 95.13 | 95.95 | 1,702,991 | +0.78(+0.82%) |
May 02, 2019 | 93.25 | 95.18 | 93.00 | 95.17 | 1,590,993 | +1.90(+2.04%) |
May 01, 2019 | 95.70 | 95.88 | 92.94 | 93.27 | 985,449 | -2.34(-2.44%) |
Apr 30, 2019 | 96.25 | 96.63 | 94.74 | 95.61 | 1,498,200 | -1.10(-1.14%) |
Apr 29, 2019 | 97.23 | 97.78 | 96.00 | 96.71 | 1,291,478 | -0.41(-0.42%) |
Apr 26, 2019 | 97.08 | 97.61 | 94.70 | 97.11 | 2,013,688 | +0.06(+0.07%) |
Apr 25, 2019 | 96.81 | 99.74 | 96.00 | 97.05 | 4,147,792 | +0.92(+0.96%) |
Apr 24, 2019 | 95.50 | 97.07 | 95.37 | 96.12 | 1,622,258 | +0.82(+0.86%) |
Apr 23, 2019 | 94.42 | 95.66 | 94.03 | 95.30 | 1,281,294 | +1.42(+1.52%) |
Apr 22, 2019 | 95.18 | 95.33 | 93.56 | 93.88 | 991,404 | -1.35(-1.42%) |
Apr 18, 2019 | 95.84 | 96.48 | 94.62 | 95.23 | 1,523,500 | -0.75(-0.78%) |
Apr 17, 2019 | 97.55 | 97.99 | 95.93 | 95.98 | 1,232,549 | -1.18(-1.22%) |
Apr 16, 2019 | 96.31 | 97.75 | 96.31 | 97.16 | 1,757,705 | +0.64(+0.66%) |
Apr 15, 2019 | 96.04 | 96.92 | 95.50 | 96.52 | 1,669,436 | +0.22(+0.23%) |
Apr 12, 2019 | 95.38 | 96.75 | 95.25 | 96.30 | 1,392,185 | +1.20(+1.26%) |
Apr 11, 2019 | 94.17 | 95.15 | 93.67 | 95.10 | 1,253,895 | +1.64(+1.76%) |
Apr 10, 2019 | 93.48 | 93.62 | 92.40 | 93.45 | 1,056,320 | +0.22(+0.24%) |
Apr 09, 2019 | 93.65 | 94.17 | 93.06 | 93.23 | 1,012,407 | -0.68(-0.73%) |
Apr 08, 2019 | 93.02 | 94.14 | 92.51 | 93.92 | 1,347,610 | +0.50(+0.53%) |
Apr 05, 2019 | 92.10 | 93.73 | 92.04 | 93.42 | 1,900,993 | +1.42(+1.55%) |
Apr 04, 2019 | 90.62 | 92.00 | 90.41 | 91.99 | 1,216,649 | +1.39(+1.54%) |
Apr 03, 2019 | 90.12 | 91.58 | 89.64 | 90.60 | 1,474,906 | +0.85(+0.95%) |
Apr 02, 2019 | 90.07 | 90.27 | 89.31 | 89.75 | 1,174,171 | -0.30(-0.34%) |
Apr 01, 2019 | 90.67 | 91.67 | 89.24 | 90.05 | 2,142,432 | -0.25(-0.28%) |
Mar 29, 2019 | 88.57 | 91.06 | 88.12 | 90.30 | 2,120,213 | +2.33(+2.65%) |
Mar 28, 2019 | 87.62 | 88.54 | 87.62 | 87.98 | 1,203,460 | +0.40(+0.45%) |
Mar 27, 2019 | 87.69 | 88.50 | 86.81 | 87.58 | 1,336,550 | -0.12(-0.14%) |
Mar 26, 2019 | 87.38 | 88.38 | 87.33 | 87.70 | 1,128,987 | +0.82(+0.95%) |
Mar 25, 2019 | 85.36 | 87.75 | 85.36 | 86.88 | 1,058,556 | +1.27(+1.48%) |
Mar 22, 2019 | 86.75 | 87.20 | 85.42 | 85.61 | 969,874 | -1.54(-1.77%) |
Mar 21, 2019 | 84.84 | 87.34 | 84.30 | 87.15 | 1,303,529 | +3.02(+3.59%) |
Mar 20, 2019 | 84.23 | 85.35 | 83.79 | 84.13 | 1,525,261 | -0.07(-0.09%) |
Mar 19, 2019 | 83.44 | 85.14 | 83.15 | 84.21 | 1,135,711 | +1.22(+1.47%) |
Mar 18, 2019 | 82.61 | 83.18 | 82.23 | 82.99 | 1,674,519 | +0.35(+0.42%) |
Mar 15, 2019 | 83.50 | 83.92 | 82.40 | 82.64 | 2,169,795 | -0.87(-1.04%) |
Mar 14, 2019 | 84.45 | 84.45 | 83.38 | 83.50 | 1,029,233 | -1.03(-1.22%) |
Mar 13, 2019 | 83.95 | 84.88 | 83.74 | 84.54 | 1,242,548 | +0.88(+1.05%) |
Mar 12, 2019 | 82.55 | 84.48 | 82.55 | 83.66 | 1,279,352 | +0.97(+1.17%) |
Mar 11, 2019 | 83.96 | 83.98 | 81.93 | 82.69 | 1,570,027 | -0.80(-0.96%) |
Mar 08, 2019 | 84.73 | 85.31 | 83.01 | 83.50 | 1,272,236 | -1.70(-2.00%) |
Mar 07, 2019 | 85.05 | 85.52 | 84.61 | 85.20 | 937,796 | +0.04(+0.04%) |
Mar 06, 2019 | 86.65 | 87.57 | 84.96 | 85.16 | 998,234 | -1.22(-1.41%) |
Mar 05, 2019 | 86.84 | 87.69 | 86.33 | 86.38 | 806,021 | -0.34(-0.39%) |
Mar 04, 2019 | 87.99 | 88.57 | 85.77 | 86.72 | 1,711,846 | -1.00(-1.14%) |
Mar 01, 2019 | 88.56 | 89.01 | 86.38 | 87.72 | 1,396,082 | -0.36(-0.41%) |
Feb 28, 2019 | 87.74 | 88.51 | 87.12 | 88.08 | 1,469,685 | -0.01(-0.01%) |
Feb 27, 2019 | 87.50 | 88.59 | 87.14 | 88.09 | 1,261,198 | +0.52(+0.59%) |
Feb 26, 2019 | 87.26 | 87.96 | 87.10 | 87.57 | 1,101,012 | +0.00(+0.00%) |
Feb 25, 2019 | 89.17 | 89.34 | 87.35 | 87.57 | 1,027,042 | -1.15(-1.29%) |
Feb 22, 2019 | 89.65 | 89.88 | 88.25 | 88.71 | 1,423,579 | -0.61(-0.68%) |
Feb 21, 2019 | 89.74 | 90.26 | 89.00 | 89.32 | 946,825 | -0.50(-0.55%) |
Feb 20, 2019 | 89.09 | 90.26 | 89.09 | 89.82 | 1,308,336 | +0.44(+0.49%) |
Feb 19, 2019 | 88.95 | 89.65 | 87.80 | 89.38 | 1,354,033 | -0.47(-0.52%) |
Feb 15, 2019 | 88.57 | 89.90 | 88.04 | 89.85 | 1,583,012 | +1.66(+1.88%) |
Feb 14, 2019 | 87.70 | 88.67 | 87.01 | 88.19 | 1,595,447 | -0.05(-0.05%) |
Feb 13, 2019 | 88.01 | 88.56 | 87.00 | 88.24 | 1,741,230 | +0.25(+0.28%) |
Feb 12, 2019 | 87.04 | 88.16 | 86.78 | 87.99 | 1,780,315 | +1.26(+1.45%) |
Feb 11, 2019 | 85.63 | 87.30 | 85.36 | 86.73 | 1,987,510 | +1.72(+2.03%) |
Feb 08, 2019 | 83.05 | 85.31 | 82.82 | 85.01 | 2,042,082 | +1.45(+1.73%) |
Feb 07, 2019 | 83.42 | 83.57 | 82.12 | 83.56 | 1,708,508 | -0.26(-0.31%) |
Feb 06, 2019 | 82.49 | 83.91 | 81.53 | 83.82 | 1,334,193 | +1.33(+1.61%) |
Feb 05, 2019 | 81.93 | 82.99 | 81.50 | 82.49 | 1,673,654 | +0.67(+0.82%) |
Feb 04, 2019 | 80.03 | 81.85 | 79.19 | 81.82 | 1,564,021 | +1.74(+2.17%) |
Feb 01, 2019 | 79.16 | 81.47 | 77.98 | 80.08 | 2,759,629 | +1.45(+1.84%) |
Jan 31, 2019 | 79.59 | 80.63 | 76.07 | 78.63 | 7,251,459 | -3.89(-4.71%) |
Jan 30, 2019 | 83.07 | 83.48 | 82.26 | 82.52 | 1,926,950 | -0.26(-0.31%) |
Jan 29, 2019 | 82.41 | 83.10 | 81.44 | 82.78 | 1,150,119 | +0.73(+0.89%) |
Jan 28, 2019 | 81.88 | 82.28 | 81.07 | 82.05 | 1,294,960 | -0.45(-0.55%) |
Jan 25, 2019 | 81.38 | 82.54 | 81.16 | 82.50 | 1,618,743 | +1.85(+2.29%) |
Jan 24, 2019 | 81.42 | 81.87 | 79.37 | 80.65 | 1,437,507 | -1.32(-1.61%) |
Jan 23, 2019 | 82.87 | 82.95 | 81.05 | 81.97 | 1,114,004 | -0.31(-0.38%) |
Jan 22, 2019 | 82.05 | 83.33 | 81.88 | 82.28 | 1,270,175 | -0.11(-0.13%) |
Jan 18, 2019 | 81.98 | 82.99 | 81.68 | 82.39 | 1,363,415 | +0.90(+1.11%) |
Jan 17, 2019 | 79.57 | 81.57 | 78.92 | 81.49 | 1,301,452 | +1.26(+1.57%) |
Jan 16, 2019 | 80.02 | 81.17 | 79.92 | 80.23 | 1,403,381 | +0.17(+0.21%) |
Jan 15, 2019 | 79.05 | 80.51 | 78.34 | 80.06 | 1,806,962 | +0.96(+1.21%) |
Jan 14, 2019 | 77.98 | 80.59 | 77.83 | 79.10 | 2,612,003 | +0.55(+0.70%) |
Jan 11, 2019 | 77.90 | 79.47 | 77.70 | 78.55 | 1,308,136 | +0.59(+0.76%) |
Jan 10, 2019 | 76.96 | 77.99 | 75.80 | 77.96 | 1,375,126 | +0.05(+0.06%) |
Jan 09, 2019 | 77.42 | 79.28 | 77.42 | 77.92 | 1,421,471 | +1.03(+1.34%) |
Jan 08, 2019 | 77.46 | 77.86 | 75.90 | 76.88 | 2,175,095 | -0.05(-0.06%) |
Jan 07, 2019 | 75.72 | 77.81 | 75.53 | 76.93 | 2,758,638 | +1.11(+1.47%) |
Jan 04, 2019 | 75.50 | 76.82 | 74.49 | 75.82 | 2,219,324 | +1.53(+2.06%) |
Jan 03, 2019 | 75.58 | 75.88 | 73.95 | 74.29 | 2,347,897 | -1.43(-1.88%) |
Jan 02, 2019 | 75.33 | 77.35 | 74.45 | 75.72 | 1,647,674 | -1.11(-1.45%) |
Dec 31, 2018 | 76.96 | 77.26 | 76.25 | 76.83 | 1,133,826 | +0.21(+0.28%) |
Dec 28, 2018 | 77.30 | 78.16 | 76.18 | 76.62 | 982,215 | -0.43(-0.56%) |
Dec 27, 2018 | 75.30 | 77.06 | 74.38 | 77.05 | 1,412,329 | +0.74(+0.97%) |
Dec 26, 2018 | 72.93 | 76.36 | 72.93 | 76.31 | 1,230,664 | +3.84(+5.30%) |
Dec 24, 2018 | 73.62 | 74.58 | 72.44 | 72.47 | 683,554 | -1.49(-2.02%) |
Dec 21, 2018 | 76.05 | 77.34 | 73.90 | 73.97 | 3,116,719 | -2.38(-3.12%) |
Dec 20, 2018 | 78.68 | 79.05 | 75.15 | 76.35 | 1,836,278 | -2.85(-3.60%) |
Dec 19, 2018 | 79.79 | 81.86 | 78.74 | 79.21 | 1,112,258 | -0.15(-0.19%) |
Dec 18, 2018 | 80.43 | 81.84 | 79.17 | 79.35 | 1,587,168 | -0.77(-0.97%) |
Dec 17, 2018 | 81.85 | 82.50 | 79.52 | 80.13 | 1,562,145 | -2.00(-2.43%) |
Dec 14, 2018 | 83.74 | 85.37 | 81.55 | 82.12 | 1,619,503 | -2.60(-3.06%) |
Dec 13, 2018 | 85.83 | 86.21 | 84.09 | 84.72 | 1,409,213 | +0.24(+0.28%) |
Dec 12, 2018 | 84.09 | 85.15 | 83.33 | 84.48 | 1,061,240 | +1.31(+1.57%) |
Dec 11, 2018 | 83.86 | 85.49 | 82.68 | 83.17 | 1,267,400 | +0.19(+0.23%) |
Dec 10, 2018 | 82.60 | 83.44 | 80.75 | 82.98 | 1,340,756 | +1.22(+1.50%) |
Dec 07, 2018 | 84.85 | 85.05 | 81.53 | 81.76 | 1,715,184 | -3.30(-3.88%) |
Dec 06, 2018 | 84.41 | 85.07 | 81.82 | 85.05 | 1,988,259 | -0.57(-0.67%) |
Dec 04, 2018 | 88.35 | 89.08 | 85.02 | 85.62 | 1,260,784 | -2.53(-2.87%) |
Dec 03, 2018 | 88.24 | 89.01 | 86.30 | 88.16 | 1,639,114 | +0.56(+0.64%) |
Nov 30, 2018 | 87.39 | 88.01 | 86.51 | 87.59 | 1,774,373 | +0.42(+0.49%) |
Nov 29, 2018 | 87.15 | 88.06 | 86.74 | 87.17 | 1,283,486 | -0.35(-0.40%) |
Nov 28, 2018 | 83.99 | 87.75 | 83.57 | 87.52 | 1,674,610 | +3.96(+4.74%) |
Nov 27, 2018 | 81.81 | 84.11 | 81.81 | 83.56 | 1,998,826 | +1.75(+2.14%) |
Nov 26, 2018 | 82.62 | 83.11 | 81.47 | 81.81 | 1,617,814 | -0.41(-0.50%) |
Nov 23, 2018 | 81.50 | 82.69 | 81.39 | 82.23 | 835,599 | +0.56(+0.69%) |
Nov 21, 2018 | 81.66 | 81.66 | 81.66 | 0 | +1.11(+1.38%) | |
Nov 20, 2018 | 82.87 | 83.50 | 80.08 | 80.55 | 1,856,664 | -4.10(-4.85%) |
Nov 19, 2018 | 84.86 | 86.42 | 84.53 | 84.65 | 926,752 | -0.37(-0.43%) |
Nov 16, 2018 | 85.17 | 85.80 | 84.42 | 85.02 | 2,015,980 | -0.59(-0.69%) |
Nov 15, 2018 | 86.28 | 87.26 | 84.14 | 85.61 | 1,390,071 | -0.82(-0.94%) |
Nov 14, 2018 | 88.44 | 88.71 | 86.00 | 86.43 | 1,938,229 | -1.45(-1.65%) |
Nov 13, 2018 | 88.27 | 88.63 | 86.77 | 87.88 | 1,234,221 | -0.39(-0.44%) |
Nov 12, 2018 | 89.04 | 89.60 | 87.78 | 88.26 | 2,255,057 | -0.86(-0.97%) |
Nov 09, 2018 | 88.41 | 89.60 | 88.33 | 89.12 | 1,480,434 | +0.47(+0.53%) |
Nov 08, 2018 | 87.88 | 89.53 | 87.31 | 88.66 | 1,047,403 | +0.80(+0.91%) |
Nov 07, 2018 | 86.18 | 88.06 | 85.43 | 87.86 | 1,622,071 | +2.36(+2.76%) |
Nov 06, 2018 | 85.96 | 86.60 | 85.22 | 85.50 | 1,922,991 | -0.61(-0.71%) |
Nov 05, 2018 | 86.01 | 86.25 | 84.66 | 86.11 | 1,125,389 | +0.04(+0.04%) |
Nov 02, 2018 | 86.00 | 86.67 | 84.84 | 86.08 | 1,898,386 | +1.28(+1.50%) |
Nov 01, 2018 | 84.37 | 86.01 | 83.41 | 84.80 | 1,569,911 | +0.49(+0.58%) |
Oct 31, 2018 | 86.40 | 86.71 | 84.13 | 84.32 | 1,636,025 | -1.39(-1.62%) |
Oct 30, 2018 | 85.88 | 87.17 | 84.44 | 85.70 | 1,582,818 | -0.51(-0.60%) |
Oct 29, 2018 | 84.29 | 87.33 | 84.21 | 86.21 | 2,105,150 | +2.86(+3.43%) |
Oct 26, 2018 | 82.39 | 83.87 | 80.33 | 83.35 | 3,343,619 | +1.62(+1.99%) |
Oct 25, 2018 | 77.34 | 84.21 | 76.99 | 81.73 | 3,798,156 | +4.49(+5.81%) |
Oct 24, 2018 | 80.14 | 81.19 | 76.81 | 77.24 | 2,248,917 | -3.04(-3.78%) |
Oct 23, 2018 | 79.24 | 80.63 | 78.94 | 80.28 | 1,482,046 | +0.09(+0.11%) |
Oct 22, 2018 | 79.98 | 80.93 | 78.86 | 80.19 | 2,269,654 | +0.49(+0.61%) |
Oct 19, 2018 | 81.09 | 81.45 | 79.43 | 79.70 | 2,122,021 | -0.72(-0.90%) |
Oct 18, 2018 | 80.42 | 81.19 | 79.75 | 80.42 | 1,606,068 | -0.38(-0.47%) |
Oct 17, 2018 | 81.65 | 81.66 | 79.75 | 80.80 | 1,218,652 | -0.75(-0.92%) |
Oct 16, 2018 | 79.72 | 81.78 | 79.24 | 81.55 | 1,146,710 | +2.12(+2.67%) |
Oct 15, 2018 | 79.47 | 80.26 | 79.05 | 79.43 | 1,315,505 | -0.09(-0.12%) |
Oct 12, 2018 | 79.48 | 80.63 | 78.36 | 79.53 | 1,869,942 | +1.32(+1.69%) |
Oct 11, 2018 | 77.77 | 80.55 | 77.42 | 78.20 | 2,434,778 | +0.38(+0.48%) |
Oct 10, 2018 | 81.45 | 81.45 | 77.74 | 77.83 | 1,533,246 | -3.87(-4.74%) |
Oct 09, 2018 | 81.32 | 83.16 | 80.46 | 81.70 | 1,690,385 | +0.33(+0.41%) |
Oct 08, 2018 | 80.17 | 81.62 | 79.32 | 81.37 | 1,289,547 | +0.95(+1.18%) |
Oct 05, 2018 | 80.39 | 81.07 | 80.01 | 80.42 | 1,173,754 | +0.09(+0.11%) |
Oct 04, 2018 | 81.56 | 82.01 | 79.66 | 80.33 | 1,834,571 | -1.19(-1.46%) |
Oct 03, 2018 | 81.98 | 82.46 | 81.38 | 81.53 | 1,151,182 | +0.03(+0.03%) |
Oct 02, 2018 | 83.12 | 83.28 | 81.48 | 81.50 | 1,148,458 | -1.36(-1.64%) |
Oct 01, 2018 | 83.81 | 84.31 | 82.73 | 82.86 | 1,162,724 | -0.53(-0.64%) |
Sep 28, 2018 | 83.50 | 84.83 | 83.01 | 83.39 | 1,363,494 | -0.21(-0.25%) |
Sep 27, 2018 | 83.55 | 84.37 | 83.20 | 83.60 | 1,339,625 | -0.06(-0.07%) |
Sep 26, 2018 | 83.00 | 84.36 | 82.91 | 83.65 | 1,280,736 | +0.72(+0.86%) |
Sep 25, 2018 | 83.04 | 83.80 | 82.62 | 82.94 | 1,268,393 | -0.15(-0.18%) |
Sep 24, 2018 | 82.54 | 83.25 | 82.21 | 83.09 | 1,260,686 | +0.52(+0.63%) |
Sep 21, 2018 | 82.65 | 83.17 | 82.28 | 82.56 | 2,099,461 | +0.50(+0.60%) |
Sep 20, 2018 | 81.83 | 82.58 | 81.14 | 82.07 | 1,138,721 | +0.28(+0.35%) |
Sep 19, 2018 | 81.21 | 82.43 | 81.13 | 81.78 | 1,582,078 | +0.45(+0.55%) |
Sep 18, 2018 | 80.42 | 81.83 | 80.42 | 81.33 | 1,547,679 | +0.87(+1.08%) |
Sep 17, 2018 | 80.46 | 81.27 | 79.41 | 80.46 | 2,087,671 | +0.26(+0.32%) |
Sep 14, 2018 | 81.48 | 81.48 | 79.94 | 80.20 | 2,233,947 | -1.10(-1.35%) |
Sep 13, 2018 | 81.55 | 82.05 | 80.55 | 81.31 | 2,975,607 | -0.02(-0.02%) |
Sep 12, 2018 | 82.93 | 83.30 | 81.13 | 81.32 | 2,007,026 | -1.89(-2.27%) |
Sep 11, 2018 | 82.40 | 83.88 | 81.76 | 83.21 | 1,981,550 | +0.69(+0.83%) |
Sep 10, 2018 | 81.77 | 82.76 | 81.27 | 82.53 | 1,484,469 | +0.43(+0.53%) |
Sep 07, 2018 | 82.25 | 83.09 | 81.94 | 82.09 | 2,057,067 | -0.40(-0.49%) |
Sep 06, 2018 | 82.62 | 83.46 | 82.11 | 82.50 | 1,623,542 | -0.26(-0.31%) |
Sep 05, 2018 | 83.10 | 84.34 | 81.97 | 82.76 | 1,687,143 | -0.58(-0.69%) |
Sep 04, 2018 | 81.32 | 83.87 | 80.58 | 83.33 | 2,237,754 | +2.33(+2.88%) |
Aug 31, 2018 | 81.00 | 81.00 | 81.00 | 0 | +1.64(+2.07%) | |
Aug 30, 2018 | 79.45 | 79.75 | 79.09 | 79.36 | 914,326 | +0.00(+0.00%) |
Aug 29, 2018 | 79.08 | 79.50 | 78.55 | 79.36 | 1,199,850 | +0.47(+0.59%) |
Aug 28, 2018 | 79.63 | 79.63 | 78.16 | 78.89 | 1,659,350 | -0.51(-0.65%) |
Aug 27, 2018 | 81.65 | 81.65 | 79.04 | 79.41 | 1,636,130 | -1.87(-2.30%) |
Aug 24, 2018 | 81.73 | 82.23 | 80.82 | 81.28 | 1,719,653 | +0.03(+0.03%) |
Aug 23, 2018 | 78.61 | 81.56 | 78.54 | 81.25 | 2,575,373 | +2.34(+2.97%) |
Aug 22, 2018 | 76.34 | 79.72 | 76.23 | 78.91 | 2,695,209 | +2.68(+3.51%) |
Aug 21, 2018 | 74.68 | 76.49 | 74.23 | 76.23 | 1,834,788 | +1.83(+2.46%) |
Aug 20, 2018 | 73.89 | 74.97 | 73.67 | 74.40 | 1,580,934 | +0.79(+1.07%) |
Aug 17, 2018 | 73.14 | 73.78 | 72.74 | 73.62 | 1,442,417 | +0.80(+1.09%) |
Aug 16, 2018 | 73.98 | 74.02 | 72.47 | 72.82 | 1,006,121 | -0.72(-0.98%) |
Aug 15, 2018 | 74.16 | 74.31 | 72.78 | 73.54 | 1,471,700 | -0.96(-1.29%) |
Aug 14, 2018 | 72.99 | 74.76 | 72.95 | 74.50 | 1,604,887 | +1.82(+2.50%) |
Aug 13, 2018 | 73.02 | 73.77 | 72.06 | 72.68 | 1,100,743 | -0.84(-1.14%) |
Aug 10, 2018 | 73.62 | 73.94 | 73.24 | 73.52 | 800,225 | -0.59(-0.80%) |
Aug 09, 2018 | 74.05 | 74.84 | 73.65 | 74.12 | 1,098,715 | -0.19(-0.26%) |
Aug 08, 2018 | 72.88 | 74.42 | 72.70 | 74.31 | 1,625,205 | +1.18(+1.61%) |
Aug 07, 2018 | 71.93 | 73.51 | 71.85 | 73.13 | 1,441,315 | +1.10(+1.52%) |
Aug 06, 2018 | 71.81 | 72.47 | 71.54 | 72.03 | 623,701 | +0.15(+0.20%) |
Aug 03, 2018 | 72.20 | 73.04 | 71.55 | 71.89 | 1,936,201 | -0.03(-0.04%) |
Aug 02, 2018 | 70.02 | 72.07 | 69.81 | 71.92 | 1,287,250 | +1.70(+2.42%) |
Aug 01, 2018 | 71.53 | 71.61 | 69.42 | 70.21 | 1,397,618 | -1.14(-1.60%) |
Jul 31, 2018 | 70.88 | 71.81 | 70.46 | 71.36 | 1,021,311 | +0.58(+0.81%) |
Jul 30, 2018 | 69.87 | 71.02 | 69.78 | 70.78 | 1,122,068 | +1.06(+1.52%) |
Jul 27, 2018 | 73.20 | 73.21 | 69.35 | 69.72 | 2,747,035 | -3.76(-5.11%) |
Jul 26, 2018 | 75.29 | 72.03 | 73.48 | 4,127,085 | +2.01(+2.81%) | |
Jul 25, 2018 | 71.54 | 71.97 | 69.81 | 71.47 | 3,286,702 | -0.16(-0.23%) |
Jul 24, 2018 | 73.47 | 73.69 | 71.16 | 71.63 | 2,469,314 | -1.77(-2.42%) |
Jul 23, 2018 | 73.05 | 74.21 | 72.76 | 73.41 | 1,606,192 | +0.37(+0.51%) |
Jul 20, 2018 | 72.64 | 73.15 | 72.01 | 73.03 | 1,512,948 | +0.41(+0.57%) |
Jul 19, 2018 | 71.93 | 72.92 | 71.79 | 72.62 | 1,229,260 | +0.59(+0.83%) |
Jul 18, 2018 | 72.66 | 72.95 | 71.58 | 72.02 | 2,143,863 | -0.14(-0.19%) |
Jul 17, 2018 | 71.33 | 72.35 | 70.60 | 72.16 | 1,348,582 | +0.46(+0.64%) |
Jul 16, 2018 | 71.71 | 72.16 | 71.40 | 71.70 | 1,576,349 | +0.16(+0.23%) |
Jul 13, 2018 | 70.80 | 72.04 | 70.61 | 71.54 | 1,090,527 | +0.88(+1.24%) |
Jul 12, 2018 | 71.00 | 71.21 | 70.49 | 70.66 | 911,160 | -0.09(-0.13%) |
Jul 11, 2018 | 70.91 | 71.11 | 70.14 | 70.75 | 612,635 | -0.31(-0.44%) |
Jul 10, 2018 | 70.86 | 71.13 | 70.52 | 71.06 | 903,772 | +0.14(+0.19%) |
Jul 09, 2018 | 71.72 | 71.88 | 70.63 | 70.93 | 1,510,480 | +0.78(+1.11%) |
Jul 06, 2018 | 70.43 | 70.89 | 70.05 | 70.15 | 1,306,679 | -0.33(-0.47%) |
Jul 05, 2018 | 70.10 | 70.59 | 69.89 | 70.48 | 1,384,103 | +0.87(+1.25%) |
Jul 03, 2018 | 69.61 | 69.61 | 69.61 | 0 | +0.36(+0.51%) |