Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 103.30 | 104.26 | 102.61 | 102.85 | 6,734,643 | +0.03(+0.03%) |
Jun 27, 2019 | 101.77 | 103.61 | 101.40 | 102.82 | 2,254,161 | +1.80(+1.78%) |
Jun 26, 2019 | 101.59 | 102.73 | 100.59 | 101.03 | 4,195,970 | +0.54(+0.53%) |
Jun 25, 2019 | 102.98 | 103.46 | 100.10 | 100.49 | 2,761,322 | -2.39(-2.32%) |
Jun 24, 2019 | 103.61 | 104.17 | 102.66 | 102.88 | 2,252,082 | -0.70(-0.68%) |
Jun 21, 2019 | 102.17 | 104.21 | 101.63 | 103.58 | 4,775,279 | +1.01(+0.99%) |
Jun 20, 2019 | 103.47 | 103.82 | 101.61 | 102.57 | 2,674,589 | +1.39(+1.37%) |
Jun 19, 2019 | 100.68 | 101.63 | 99.78 | 101.18 | 2,715,590 | +1.00(+1.00%) |
Jun 18, 2019 | 97.22 | 100.77 | 96.63 | 100.18 | 3,500,831 | +4.41(+4.61%) |
Jun 17, 2019 | 94.95 | 96.39 | 94.28 | 95.77 | 2,040,396 | +0.98(+1.04%) |
Jun 14, 2019 | 94.26 | 95.14 | 93.65 | 94.78 | 2,553,846 | -1.60(-1.66%) |
Jun 13, 2019 | 95.48 | 96.47 | 95.21 | 96.39 | 1,861,674 | +1.28(+1.35%) |
Jun 12, 2019 | 95.58 | 95.58 | 94.46 | 95.10 | 1,653,428 | -0.73(-0.76%) |
Jun 11, 2019 | 98.11 | 98.92 | 95.38 | 95.83 | 2,551,602 | -1.26(-1.30%) |
Jun 10, 2019 | 95.03 | 97.98 | 93.97 | 97.09 | 4,586,279 | +5.34(+5.82%) |
Jun 07, 2019 | 91.73 | 92.02 | 90.88 | 91.75 | 3,343,123 | +0.66(+0.72%) |
Jun 06, 2019 | 90.86 | 91.40 | 89.87 | 91.09 | 2,064,428 | +0.09(+0.10%) |
Jun 05, 2019 | 92.62 | 93.34 | 89.69 | 91.00 | 1,959,719 | -1.00(-1.09%) |
Jun 04, 2019 | 88.85 | 92.11 | 88.31 | 92.01 | 3,938,237 | +4.47(+5.10%) |
Jun 03, 2019 | 88.67 | 89.59 | 87.03 | 87.54 | 3,182,517 | -0.50(-0.57%) |
May 31, 2019 | 88.38 | 89.50 | 87.91 | 88.04 | 2,366,952 | -1.31(-1.47%) |
May 30, 2019 | 89.13 | 90.73 | 88.72 | 89.35 | 2,304,220 | +0.45(+0.50%) |
May 29, 2019 | 87.10 | 89.56 | 86.94 | 88.91 | 3,366,989 | +0.91(+1.03%) |
May 28, 2019 | 89.41 | 89.84 | 87.68 | 88.00 | 3,975,267 | -1.19(-1.33%) |
May 24, 2019 | 90.23 | 91.00 | 89.11 | 89.19 | 2,519,316 | -0.28(-0.31%) |
May 23, 2019 | 90.15 | 91.13 | 88.44 | 89.47 | 3,737,935 | -2.46(-2.67%) |
May 22, 2019 | 89.57 | 93.43 | 89.34 | 91.92 | 5,724,054 | +1.41(+1.56%) |
May 21, 2019 | 91.91 | 92.21 | 89.80 | 90.51 | 5,115,103 | +2.16(+2.44%) |
May 20, 2019 | 88.70 | 89.93 | 87.65 | 88.35 | 4,972,416 | -3.02(-3.30%) |
May 17, 2019 | 93.54 | 94.12 | 90.79 | 91.37 | 6,033,999 | -3.51(-3.70%) |
May 16, 2019 | 95.75 | 96.22 | 94.30 | 94.88 | 4,866,240 | -2.89(-2.96%) |
May 15, 2019 | 95.69 | 98.62 | 95.63 | 97.77 | 2,544,285 | +1.03(+1.07%) |
May 14, 2019 | 95.30 | 97.15 | 95.13 | 96.74 | 2,507,037 | +2.28(+2.42%) |
May 13, 2019 | 97.09 | 97.58 | 93.94 | 94.45 | 5,407,568 | -5.77(-5.76%) |
May 10, 2019 | 99.87 | 100.72 | 97.58 | 100.23 | 2,672,704 | +0.05(+0.05%) |
May 09, 2019 | 98.90 | 100.67 | 97.73 | 100.18 | 3,761,633 | +0.00(+0.00%) |
May 08, 2019 | 101.91 | 102.37 | 100.11 | 100.18 | 4,214,856 | -2.84(-2.75%) |
May 07, 2019 | 102.76 | 103.57 | 101.30 | 103.02 | 3,272,368 | -1.13(-1.09%) |
May 06, 2019 | 103.37 | 104.57 | 102.76 | 104.15 | 2,480,764 | -1.83(-1.73%) |
May 03, 2019 | 106.55 | 106.89 | 105.06 | 105.98 | 2,732,514 | -0.01(-0.01%) |
May 02, 2019 | 104.06 | 106.41 | 103.81 | 105.99 | 2,453,469 | +2.05(+1.97%) |
May 01, 2019 | 105.63 | 105.99 | 103.89 | 103.94 | 1,767,669 | -1.39(-1.32%) |
Apr 30, 2019 | 103.72 | 105.87 | 103.24 | 105.34 | 2,896,508 | +2.14(+2.07%) |
Apr 29, 2019 | 103.53 | 104.02 | 102.76 | 103.20 | 2,071,641 | -0.51(-0.49%) |
Apr 26, 2019 | 102.63 | 103.84 | 101.64 | 103.70 | 2,477,272 | -0.53(-0.50%) |
Apr 25, 2019 | 105.46 | 105.48 | 102.86 | 104.23 | 3,258,701 | -2.06(-1.94%) |
Apr 24, 2019 | 104.01 | 107.42 | 103.44 | 106.29 | 6,320,236 | +2.88(+2.79%) |
Apr 23, 2019 | 102.92 | 103.67 | 102.60 | 103.41 | 3,792,883 | +0.45(+0.44%) |
Apr 22, 2019 | 103.68 | 103.85 | 102.81 | 102.95 | 2,533,500 | -1.07(-1.03%) |
Apr 18, 2019 | 104.29 | 104.29 | 103.09 | 104.02 | 2,265,177 | +0.35(+0.34%) |
Apr 17, 2019 | 104.28 | 105.06 | 103.17 | 103.67 | 2,765,261 | -0.18(-0.17%) |
Apr 16, 2019 | 102.70 | 104.20 | 102.63 | 103.85 | 2,536,515 | +1.50(+1.47%) |
Apr 15, 2019 | 103.70 | 103.84 | 102.06 | 102.35 | 1,567,581 | -1.15(-1.11%) |
Apr 12, 2019 | 102.24 | 103.57 | 101.62 | 103.50 | 2,189,476 | +2.17(+2.14%) |
Apr 11, 2019 | 101.83 | 102.11 | 100.74 | 101.33 | 1,969,703 | -0.23(-0.22%) |
Apr 10, 2019 | 100.04 | 101.60 | 99.64 | 101.56 | 2,170,236 | +1.43(+1.43%) |
Apr 09, 2019 | 101.04 | 101.25 | 99.75 | 100.13 | 2,049,123 | -1.13(-1.12%) |
Apr 08, 2019 | 100.36 | 101.34 | 100.01 | 101.26 | 2,469,503 | +0.25(+0.25%) |
Apr 05, 2019 | 100.67 | 101.31 | 100.18 | 101.00 | 2,790,669 | +0.83(+0.83%) |
Apr 04, 2019 | 99.46 | 100.55 | 98.90 | 100.17 | 2,687,872 | +0.63(+0.64%) |
Apr 03, 2019 | 99.34 | 100.64 | 98.92 | 99.54 | 3,023,094 | +1.57(+1.60%) |
Apr 02, 2019 | 97.99 | 98.31 | 97.33 | 97.97 | 1,858,501 | -0.15(-0.16%) |
Apr 01, 2019 | 96.53 | 98.43 | 96.29 | 98.12 | 3,847,438 | +2.73(+2.86%) |
Mar 29, 2019 | 95.30 | 95.84 | 94.79 | 95.40 | 3,065,112 | +1.09(+1.15%) |
Mar 28, 2019 | 95.21 | 95.73 | 93.61 | 94.31 | 2,885,932 | -0.81(-0.85%) |
Mar 27, 2019 | 96.93 | 97.39 | 94.05 | 95.11 | 2,892,366 | -1.94(-2.00%) |
Mar 26, 2019 | 96.08 | 97.09 | 95.80 | 97.05 | 3,652,624 | +1.68(+1.76%) |
Mar 25, 2019 | 95.01 | 96.14 | 94.24 | 95.38 | 2,969,285 | -1.95(-2.00%) |
Mar 22, 2019 | 99.49 | 99.67 | 97.25 | 97.33 | 2,538,186 | -2.52(-2.52%) |
Mar 21, 2019 | 98.78 | 100.70 | 98.32 | 99.84 | 4,110,444 | +1.42(+1.45%) |
Mar 20, 2019 | 99.65 | 99.92 | 97.98 | 98.42 | 2,914,101 | -1.21(-1.22%) |
Mar 19, 2019 | 99.60 | 100.03 | 99.04 | 99.64 | 2,146,232 | +0.72(+0.73%) |
Mar 18, 2019 | 99.11 | 100.02 | 98.26 | 98.91 | 2,742,124 | -0.22(-0.22%) |
Mar 15, 2019 | 98.76 | 100.27 | 98.19 | 99.13 | 5,047,791 | +1.03(+1.05%) |
Mar 14, 2019 | 98.22 | 98.22 | 97.07 | 98.10 | 2,164,370 | +0.15(+0.16%) |
Mar 13, 2019 | 98.25 | 98.83 | 97.59 | 97.94 | 2,001,931 | +0.15(+0.16%) |
Mar 12, 2019 | 97.57 | 98.37 | 96.66 | 97.79 | 2,639,651 | +0.21(+0.21%) |
Mar 11, 2019 | 95.56 | 97.63 | 95.54 | 97.58 | 3,182,618 | +2.06(+2.15%) |
Mar 08, 2019 | 94.92 | 95.77 | 94.35 | 95.52 | 5,287,694 | -0.24(-0.26%) |
Mar 07, 2019 | 96.75 | 96.75 | 95.35 | 95.77 | 2,766,483 | -1.01(-1.04%) |
Mar 06, 2019 | 98.16 | 98.47 | 96.56 | 96.77 | 2,237,873 | -1.30(-1.33%) |
Mar 05, 2019 | 98.42 | 98.81 | 97.83 | 98.08 | 3,137,387 | -0.39(-0.40%) |
Mar 04, 2019 | 98.78 | 99.21 | 96.75 | 98.47 | 2,778,730 | +0.20(+0.20%) |
Mar 01, 2019 | 97.72 | 98.59 | 96.74 | 98.27 | 3,113,336 | +1.34(+1.38%) |
Feb 28, 2019 | 95.11 | 97.15 | 95.11 | 96.93 | 3,544,838 | +1.42(+1.49%) |
Feb 27, 2019 | 95.86 | 96.13 | 94.64 | 95.50 | 2,902,747 | -1.13(-1.17%) |
Feb 26, 2019 | 96.79 | 97.24 | 96.29 | 96.63 | 2,310,834 | -0.65(-0.67%) |
Feb 25, 2019 | 96.29 | 97.57 | 96.12 | 97.28 | 4,422,795 | +1.79(+1.88%) |
Feb 22, 2019 | 95.64 | 95.86 | 94.84 | 95.49 | 2,493,403 | +0.57(+0.60%) |
Feb 21, 2019 | 95.86 | 96.29 | 94.59 | 94.92 | 3,777,275 | -1.39(-1.44%) |
Feb 20, 2019 | 94.76 | 97.62 | 94.40 | 96.31 | 5,104,313 | +2.34(+2.49%) |
Feb 19, 2019 | 95.06 | 95.30 | 93.90 | 93.96 | 4,123,589 | -1.37(-1.44%) |
Feb 15, 2019 | 95.00 | 95.41 | 94.02 | 95.33 | 2,539,323 | +1.13(+1.20%) |
Feb 14, 2019 | 93.97 | 94.70 | 93.41 | 94.21 | 3,295,893 | +0.06(+0.07%) |
Feb 13, 2019 | 94.15 | 94.75 | 93.29 | 94.14 | 2,681,016 | +0.32(+0.35%) |
Feb 12, 2019 | 92.98 | 94.56 | 92.75 | 93.82 | 3,864,058 | +2.08(+2.27%) |
Feb 11, 2019 | 92.32 | 92.55 | 91.08 | 91.74 | 2,468,231 | +0.92(+1.01%) |
Feb 08, 2019 | 89.66 | 90.99 | 89.32 | 90.82 | 2,670,537 | +0.09(+0.10%) |
Feb 07, 2019 | 91.35 | 92.05 | 89.74 | 90.73 | 3,850,928 | -1.60(-1.74%) |
Feb 06, 2019 | 91.10 | 93.30 | 91.06 | 92.33 | 3,637,372 | +1.81(+2.00%) |
Feb 05, 2019 | 89.74 | 90.62 | 89.30 | 90.52 | 2,742,535 | +0.63(+0.70%) |
Feb 04, 2019 | 90.58 | 90.87 | 89.01 | 89.89 | 2,814,855 | -0.76(-0.84%) |
Feb 01, 2019 | 89.41 | 90.73 | 89.11 | 90.64 | 3,409,796 | +1.51(+1.70%) |
Jan 31, 2019 | 89.02 | 89.22 | 88.38 | 89.13 | 2,869,567 | -0.14(-0.15%) |
Jan 30, 2019 | 87.97 | 89.65 | 87.55 | 89.27 | 2,943,392 | +1.80(+2.06%) |
Jan 29, 2019 | 88.63 | 88.63 | 87.07 | 87.46 | 2,407,851 | -0.30(-0.34%) |
Jan 28, 2019 | 85.60 | 88.08 | 85.52 | 87.76 | 2,506,876 | -0.30(-0.34%) |
Jan 25, 2019 | 86.37 | 88.49 | 86.15 | 88.06 | 4,769,522 | +2.63(+3.08%) |
Jan 24, 2019 | 81.62 | 86.10 | 81.62 | 85.42 | 7,185,070 | +5.31(+6.63%) |
Jan 23, 2019 | 80.60 | 80.88 | 79.13 | 80.11 | 1,764,016 | -0.24(-0.30%) |
Jan 22, 2019 | 81.66 | 81.82 | 79.53 | 80.36 | 3,049,612 | -2.01(-2.44%) |
Jan 18, 2019 | 80.79 | 82.52 | 79.73 | 82.37 | 3,850,467 | +2.30(+2.87%) |
Jan 17, 2019 | 78.00 | 80.11 | 77.03 | 80.07 | 2,842,745 | +1.63(+2.08%) |
Jan 16, 2019 | 78.98 | 79.81 | 78.34 | 78.44 | 1,854,325 | -0.55(-0.70%) |
Jan 15, 2019 | 79.03 | 79.83 | 78.44 | 78.99 | 2,174,506 | +0.10(+0.13%) |
Jan 14, 2019 | 79.95 | 80.23 | 78.76 | 78.89 | 2,483,060 | -2.31(-2.84%) |
Jan 11, 2019 | 79.40 | 82.14 | 79.40 | 81.20 | 3,360,438 | +1.31(+1.64%) |
Jan 10, 2019 | 78.34 | 79.93 | 78.05 | 79.89 | 2,265,317 | +1.09(+1.38%) |
Jan 09, 2019 | 77.37 | 79.79 | 77.37 | 78.80 | 3,684,164 | +1.95(+2.53%) |
Jan 08, 2019 | 75.98 | 76.89 | 74.53 | 76.85 | 4,428,663 | +1.83(+2.44%) |
Jan 07, 2019 | 74.42 | 75.90 | 74.00 | 75.02 | 2,940,912 | +0.47(+0.63%) |
Jan 04, 2019 | 73.44 | 74.84 | 72.54 | 74.55 | 3,848,803 | +1.77(+2.43%) |
Jan 03, 2019 | 74.82 | 76.05 | 72.62 | 72.78 | 4,854,394 | -4.68(-6.04%) |
Jan 02, 2019 | 75.76 | 77.92 | 75.70 | 77.46 | 2,799,408 | +0.08(+0.10%) |
Dec 31, 2018 | 77.62 | 78.02 | 76.61 | 77.38 | 1,939,153 | +0.33(+0.43%) |
Dec 28, 2018 | 77.08 | 78.35 | 76.12 | 77.05 | 2,296,748 | +0.09(+0.12%) |
Dec 27, 2018 | 75.07 | 77.02 | 73.80 | 76.96 | 2,296,020 | +0.92(+1.21%) |
Dec 26, 2018 | 73.20 | 76.12 | 72.20 | 76.04 | 2,793,995 | +3.53(+4.87%) |
Dec 24, 2018 | 74.03 | 74.75 | 72.45 | 72.50 | 1,500,922 | -1.71(-2.31%) |
Dec 21, 2018 | 75.20 | 76.73 | 73.88 | 74.22 | 5,755,459 | -0.38(-0.51%) |
Dec 20, 2018 | 75.05 | 76.23 | 73.51 | 74.60 | 3,937,314 | -0.86(-1.14%) |
Dec 19, 2018 | 78.19 | 79.27 | 75.05 | 75.45 | 4,671,426 | -3.93(-4.95%) |
Dec 18, 2018 | 79.55 | 80.57 | 78.89 | 79.38 | 3,187,605 | +0.67(+0.85%) |
Dec 17, 2018 | 78.66 | 80.20 | 78.21 | 78.72 | 3,065,153 | +0.04(+0.05%) |
Dec 14, 2018 | 78.87 | 79.69 | 78.41 | 78.68 | 3,269,597 | -1.07(-1.35%) |
Dec 13, 2018 | 80.84 | 81.13 | 79.41 | 79.75 | 1,850,484 | -0.56(-0.70%) |
Dec 12, 2018 | 81.61 | 81.61 | 80.24 | 80.31 | 2,552,175 | +0.40(+0.50%) |
Dec 11, 2018 | 81.06 | 82.08 | 79.59 | 79.92 | 2,322,948 | +0.14(+0.18%) |
Dec 10, 2018 | 77.86 | 79.91 | 77.54 | 79.77 | 2,884,474 | +1.86(+2.38%) |
Dec 07, 2018 | 80.30 | 81.12 | 77.71 | 77.91 | 3,284,349 | -2.80(-3.47%) |
Dec 06, 2018 | 78.73 | 80.74 | 77.69 | 80.72 | 3,280,108 | -0.82(-1.01%) |
Dec 04, 2018 | 83.97 | 84.19 | 81.45 | 81.54 | 4,279,160 | -2.77(-3.28%) |
Dec 03, 2018 | 84.15 | 85.31 | 83.68 | 84.31 | 3,952,831 | +1.43(+1.73%) |
Nov 30, 2018 | 80.87 | 82.92 | 80.05 | 82.87 | 3,699,953 | +2.16(+2.68%) |
Nov 29, 2018 | 81.12 | 81.67 | 80.56 | 80.71 | 3,134,960 | -1.08(-1.32%) |
Nov 28, 2018 | 80.63 | 81.85 | 79.34 | 81.79 | 4,286,471 | +1.46(+1.82%) |
Nov 27, 2018 | 80.22 | 80.83 | 79.24 | 80.33 | 2,915,681 | -0.44(-0.54%) |
Nov 26, 2018 | 80.99 | 81.27 | 79.83 | 80.77 | 2,615,379 | +1.28(+1.61%) |
Nov 23, 2018 | 79.50 | 80.17 | 78.80 | 79.49 | 1,296,908 | -0.93(-1.16%) |
Nov 21, 2018 | 80.42 | 80.42 | 80.42 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.01 | 80.59 | 75.18 | 79.83 | 7,426,977 | +3.14(+4.09%) |
Nov 19, 2018 | 80.37 | 80.68 | 76.63 | 76.69 | 7,561,340 | -3.55(-4.43%) |
Nov 16, 2018 | 79.00 | 80.67 | 78.59 | 80.24 | 3,532,653 | -0.30(-0.38%) |
Nov 15, 2018 | 77.15 | 80.59 | 77.15 | 80.55 | 5,316,745 | +3.31(+4.28%) |
Nov 14, 2018 | 77.41 | 78.12 | 76.65 | 77.24 | 2,671,600 | +0.74(+0.97%) |
Nov 13, 2018 | 76.08 | 77.85 | 75.89 | 76.49 | 3,392,799 | +0.99(+1.31%) |
Nov 12, 2018 | 77.48 | 77.67 | 75.42 | 75.51 | 3,714,188 | -3.04(-3.87%) |
Nov 09, 2018 | 80.22 | 80.47 | 78.03 | 78.55 | 3,393,484 | -2.10(-2.60%) |
Nov 08, 2018 | 78.55 | 80.78 | 78.55 | 80.64 | 2,844,824 | +1.45(+1.83%) |
Nov 07, 2018 | 79.82 | 79.83 | 78.37 | 79.19 | 2,513,290 | +0.31(+0.40%) |
Nov 06, 2018 | 77.62 | 78.91 | 77.45 | 78.88 | 1,952,911 | +1.42(+1.83%) |
Nov 05, 2018 | 78.10 | 78.39 | 76.75 | 77.46 | 2,390,376 | -0.72(-0.92%) |
Nov 02, 2018 | 79.20 | 79.82 | 77.34 | 78.18 | 4,187,129 | -0.74(-0.93%) |
Nov 01, 2018 | 75.47 | 79.36 | 75.08 | 78.91 | 4,092,201 | +3.85(+5.12%) |
Oct 31, 2018 | 75.26 | 75.60 | 74.32 | 75.07 | 3,901,992 | +0.82(+1.10%) |
Oct 30, 2018 | 72.30 | 74.30 | 72.12 | 74.25 | 5,239,786 | +2.14(+2.97%) |
Oct 29, 2018 | 72.92 | 73.49 | 70.83 | 72.11 | 5,637,559 | +1.24(+1.75%) |
Oct 26, 2018 | 69.55 | 71.83 | 68.71 | 70.87 | 5,058,946 | -0.04(-0.06%) |
Oct 25, 2018 | 70.79 | 71.65 | 70.63 | 70.91 | 4,672,927 | +1.13(+1.62%) |
Oct 24, 2018 | 72.03 | 72.40 | 69.73 | 69.78 | 8,549,401 | -4.33(-5.84%) |
Oct 23, 2018 | 72.40 | 74.44 | 71.47 | 74.12 | 5,192,479 | +0.09(+0.12%) |
Oct 22, 2018 | 74.44 | 74.78 | 73.86 | 74.03 | 2,606,107 | +0.19(+0.26%) |
Oct 19, 2018 | 74.37 | 75.52 | 73.42 | 73.83 | 2,859,555 | -0.75(-1.00%) |
Oct 18, 2018 | 74.43 | 75.59 | 73.13 | 74.58 | 5,490,170 | -1.87(-2.44%) |
Oct 17, 2018 | 77.43 | 77.50 | 75.86 | 76.45 | 3,935,771 | -0.46(-0.59%) |
Oct 16, 2018 | 76.04 | 76.98 | 75.45 | 76.91 | 3,788,917 | +1.67(+2.22%) |
Oct 15, 2018 | 75.07 | 75.93 | 74.52 | 75.24 | 3,516,871 | -0.24(-0.32%) |
Oct 12, 2018 | 76.43 | 76.91 | 74.49 | 75.48 | 4,015,063 | +0.45(+0.60%) |
Oct 11, 2018 | 76.73 | 77.65 | 74.65 | 75.03 | 5,408,298 | -0.21(-0.27%) |
Oct 10, 2018 | 76.64 | 77.16 | 74.59 | 75.24 | 9,505,497 | -2.56(-3.30%) |
Oct 09, 2018 | 77.68 | 77.97 | 76.75 | 77.80 | 4,405,031 | +0.25(+0.32%) |
Oct 08, 2018 | 77.83 | 78.22 | 76.69 | 77.55 | 3,210,883 | -0.60(-0.77%) |
Oct 05, 2018 | 79.81 | 80.24 | 77.35 | 78.15 | 6,485,657 | -2.55(-3.16%) |
Oct 04, 2018 | 81.73 | 82.14 | 80.32 | 80.70 | 4,513,408 | -1.65(-2.00%) |
Oct 03, 2018 | 82.24 | 83.43 | 81.48 | 82.35 | 3,250,583 | -0.41(-0.50%) |
Oct 02, 2018 | 82.68 | 84.22 | 82.60 | 82.76 | 1,937,368 | -0.09(-0.11%) |
Oct 01, 2018 | 83.23 | 83.75 | 82.72 | 82.85 | 1,927,895 | -0.06(-0.08%) |
Sep 28, 2018 | 82.46 | 82.97 | 82.14 | 82.91 | 1,840,205 | +0.25(+0.30%) |
Sep 27, 2018 | 82.78 | 82.99 | 82.15 | 82.66 | 2,189,571 | -0.13(-0.15%) |
Sep 26, 2018 | 82.86 | 84.07 | 82.67 | 82.79 | 4,240,345 | -0.22(-0.26%) |
Sep 25, 2018 | 82.86 | 83.84 | 81.20 | 83.00 | 6,732,313 | -2.19(-2.57%) |
Sep 24, 2018 | 84.42 | 85.52 | 83.69 | 85.19 | 2,853,413 | +0.39(+0.47%) |
Sep 21, 2018 | 85.69 | 85.82 | 84.46 | 84.80 | 4,924,906 | -0.48(-0.57%) |
Sep 20, 2018 | 83.89 | 85.78 | 83.80 | 85.28 | 3,897,272 | +2.26(+2.72%) |
Sep 19, 2018 | 82.52 | 83.23 | 82.32 | 83.02 | 2,055,449 | +0.65(+0.78%) |
Sep 18, 2018 | 82.20 | 82.92 | 81.92 | 82.38 | 2,626,057 | +0.49(+0.60%) |
Sep 17, 2018 | 82.60 | 83.24 | 81.74 | 81.88 | 2,203,575 | -1.09(-1.32%) |
Sep 14, 2018 | 82.99 | 83.78 | 82.58 | 82.98 | 3,170,679 | +0.12(+0.14%) |
Sep 13, 2018 | 82.67 | 83.46 | 81.50 | 82.86 | 3,915,008 | +1.24(+1.52%) |
Sep 12, 2018 | 82.59 | 83.00 | 80.12 | 81.62 | 6,460,714 | -2.00(-2.39%) |
Sep 11, 2018 | 84.40 | 84.64 | 83.49 | 83.62 | 3,601,829 | -1.20(-1.42%) |
Sep 10, 2018 | 84.80 | 85.35 | 83.44 | 84.82 | 3,479,310 | +0.57(+0.67%) |
Sep 07, 2018 | 85.07 | 86.02 | 83.93 | 84.26 | 6,078,965 | -2.81(-3.22%) |
Sep 06, 2018 | 87.39 | 87.96 | 86.19 | 87.07 | 3,133,335 | -0.70(-0.80%) |
Sep 05, 2018 | 87.99 | 88.63 | 87.42 | 87.76 | 2,998,615 | -0.22(-0.24%) |
Sep 04, 2018 | 87.42 | 88.68 | 87.08 | 87.98 | 4,519,863 | -0.66(-0.75%) |
Aug 31, 2018 | 88.64 | 88.64 | 88.64 | 0 | +0.25(+0.28%) | |
Aug 30, 2018 | 89.21 | 89.83 | 88.13 | 88.39 | 2,109,503 | -1.00(-1.12%) |
Aug 29, 2018 | 89.62 | 89.62 | 89.02 | 89.40 | 2,655,734 | -0.22(-0.25%) |
Aug 28, 2018 | 89.79 | 90.02 | 88.76 | 89.62 | 4,116,097 | +0.31(+0.35%) |
Aug 27, 2018 | 88.61 | 89.89 | 88.35 | 89.31 | 3,257,612 | +1.15(+1.31%) |
Aug 24, 2018 | 87.51 | 88.25 | 86.96 | 88.16 | 2,997,028 | +1.24(+1.43%) |
Aug 23, 2018 | 87.72 | 88.33 | 86.78 | 86.92 | 2,987,084 | -0.47(-0.54%) |
Aug 22, 2018 | 82.60 | 87.57 | 82.15 | 87.39 | 8,449,488 | +1.78(+2.09%) |
Aug 21, 2018 | 83.94 | 86.09 | 83.37 | 85.60 | 4,537,823 | +1.95(+2.33%) |
Aug 20, 2018 | 84.60 | 84.70 | 83.21 | 83.66 | 2,421,104 | -0.75(-0.89%) |
Aug 17, 2018 | 83.41 | 84.63 | 82.70 | 84.41 | 3,215,191 | +0.29(+0.34%) |
Aug 16, 2018 | 84.24 | 84.85 | 83.85 | 84.12 | 2,049,062 | +0.45(+0.53%) |
Aug 15, 2018 | 83.84 | 84.35 | 82.83 | 83.68 | 2,266,014 | -0.97(-1.15%) |
Aug 14, 2018 | 85.30 | 85.89 | 84.62 | 84.65 | 1,973,888 | -0.25(-0.29%) |
Aug 13, 2018 | 84.95 | 85.79 | 84.64 | 84.90 | 2,173,033 | +0.17(+0.20%) |
Aug 10, 2018 | 85.08 | 86.31 | 83.96 | 84.73 | 3,156,812 | -2.50(-2.86%) |
Aug 09, 2018 | 87.94 | 88.06 | 87.23 | 87.23 | 1,626,004 | -0.67(-0.76%) |
Aug 08, 2018 | 87.91 | 88.09 | 87.41 | 87.90 | 1,408,010 | -0.09(-0.10%) |
Aug 07, 2018 | 87.20 | 88.08 | 86.97 | 87.99 | 1,264,836 | +1.08(+1.24%) |
Aug 06, 2018 | 85.84 | 86.94 | 85.73 | 86.91 | 1,481,540 | +0.73(+0.85%) |
Aug 03, 2018 | 85.75 | 86.30 | 85.56 | 86.17 | 1,140,455 | +0.33(+0.38%) |
Aug 02, 2018 | 84.78 | 86.17 | 84.56 | 85.84 | 1,918,066 | +0.13(+0.16%) |
Aug 01, 2018 | 85.17 | 86.34 | 85.17 | 85.71 | 1,924,677 | -0.09(-0.10%) |
Jul 31, 2018 | 85.39 | 86.44 | 85.30 | 85.80 | 2,802,602 | +0.74(+0.87%) |
Jul 30, 2018 | 87.08 | 87.08 | 84.79 | 85.06 | 2,851,746 | -1.49(-1.72%) |
Jul 27, 2018 | 87.54 | 88.43 | 86.31 | 86.55 | 2,406,407 | -0.64(-0.74%) |
Jul 26, 2018 | 87.08 | 87.96 | 86.33 | 87.19 | 2,853,065 | +1.03(+1.19%) |
Jul 25, 2018 | 87.00 | 87.59 | 84.86 | 86.17 | 2,928,563 | -0.80(-0.92%) |
Jul 24, 2018 | 87.50 | 88.51 | 86.84 | 86.97 | 3,321,914 | -0.30(-0.35%) |
Jul 23, 2018 | 86.92 | 87.42 | 85.97 | 87.27 | 1,572,868 | -0.02(-0.02%) |
Jul 20, 2018 | 87.48 | 88.08 | 86.84 | 87.29 | 1,560,871 | -0.40(-0.46%) |
Jul 19, 2018 | 88.17 | 88.32 | 86.97 | 87.69 | 1,556,968 | -0.74(-0.84%) |
Jul 18, 2018 | 87.93 | 88.71 | 87.88 | 88.43 | 1,832,297 | +0.74(+0.84%) |
Jul 17, 2018 | 86.54 | 87.76 | 86.08 | 87.69 | 2,161,304 | +0.55(+0.63%) |
Jul 16, 2018 | 87.77 | 87.78 | 86.85 | 87.14 | 1,546,279 | -0.43(-0.49%) |
Jul 13, 2018 | 87.57 | 1,266,432 | -0.25(-0.28%) | |||
Jul 12, 2018 | 85.84 | 87.98 | 85.59 | 87.82 | 2,609,558 | +1.95(+2.27%) |
Jul 11, 2018 | 86.92 | 87.38 | 85.65 | 85.87 | 1,691,165 | -2.07(-2.35%) |
Jul 10, 2018 | 86.93 | 88.06 | 86.58 | 87.94 | 2,497,564 | +1.21(+1.40%) |
Jul 09, 2018 | 86.94 | 87.34 | 85.83 | 86.73 | 2,085,164 | -0.02(-0.02%) |
Jul 06, 2018 | 86.02 | 86.93 | 85.60 | 86.75 | 1,737,964 | +0.71(+0.83%) |
Jul 05, 2018 | 86.16 | 84.72 | 86.03 | 2,198,995 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.35 | 84.35 | 84.35 | 0 | -1.61(-1.87%) |