Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 96.76 | 98.08 | 96.32 | 97.06 | 2,710,058 | +0.35(+0.36%) |
Feb 27, 2019 | 96.54 | 97.03 | 95.65 | 96.71 | 1,342,083 | +0.12(+0.13%) |
Feb 26, 2019 | 96.77 | 97.12 | 96.24 | 96.59 | 1,531,633 | +0.00(+0.00%) |
Feb 25, 2019 | 98.13 | 98.19 | 96.40 | 96.59 | 2,574,254 | -1.39(-1.42%) |
Feb 22, 2019 | 97.82 | 98.27 | 97.01 | 97.98 | 1,578,147 | +0.42(+0.43%) |
Feb 21, 2019 | 97.35 | 98.03 | 96.74 | 97.56 | 2,181,075 | -0.18(-0.18%) |
Feb 20, 2019 | 98.40 | 98.40 | 97.30 | 97.74 | 2,881,659 | -0.47(-0.47%) |
Feb 19, 2019 | 98.27 | 98.54 | 97.76 | 98.20 | 1,960,750 | +0.02(+0.02%) |
Feb 15, 2019 | 97.83 | 98.25 | 97.21 | 98.19 | 2,276,868 | +1.13(+1.16%) |
Feb 14, 2019 | 96.82 | 97.36 | 96.31 | 97.06 | 1,429,163 | +0.25(+0.26%) |
Feb 13, 2019 | 96.06 | 96.86 | 95.66 | 96.81 | 1,882,782 | +0.87(+0.90%) |
Feb 12, 2019 | 96.77 | 96.90 | 95.46 | 95.94 | 2,535,828 | -0.87(-0.89%) |
Feb 11, 2019 | 96.80 | 97.23 | 96.39 | 96.81 | 1,509,075 | +0.06(+0.06%) |
Feb 08, 2019 | 96.50 | 96.96 | 96.00 | 96.75 | 2,585,793 | +0.07(+0.08%) |
Feb 07, 2019 | 95.40 | 96.80 | 95.40 | 96.68 | 1,861,406 | +0.75(+0.78%) |
Feb 06, 2019 | 97.60 | 97.62 | 95.77 | 95.92 | 2,456,335 | -1.52(-1.56%) |
Feb 05, 2019 | 96.16 | 97.46 | 95.96 | 97.44 | 2,878,638 | +1.29(+1.34%) |
Feb 04, 2019 | 95.48 | 96.15 | 94.78 | 96.15 | 2,337,550 | +0.54(+0.56%) |
Feb 01, 2019 | 95.81 | 95.85 | 93.88 | 95.61 | 2,424,907 | -0.07(-0.07%) |
Jan 31, 2019 | 94.38 | 95.79 | 93.39 | 95.68 | 4,237,048 | +1.30(+1.38%) |
Jan 30, 2019 | 93.95 | 95.03 | 93.89 | 94.38 | 2,884,700 | +0.34(+0.37%) |
Jan 29, 2019 | 93.22 | 94.09 | 93.21 | 94.04 | 2,187,541 | +0.55(+0.59%) |
Jan 28, 2019 | 92.92 | 93.66 | 92.16 | 93.49 | 2,479,842 | +0.56(+0.60%) |
Jan 25, 2019 | 92.15 | 93.81 | 91.79 | 92.93 | 2,996,754 | +1.46(+1.60%) |
Jan 24, 2019 | 90.55 | 92.26 | 89.57 | 91.47 | 3,658,516 | +1.34(+1.49%) |
Jan 23, 2019 | 89.67 | 90.15 | 89.07 | 90.13 | 3,129,600 | +0.88(+0.99%) |
Jan 22, 2019 | 87.96 | 89.26 | 87.87 | 89.25 | 2,841,191 | +1.29(+1.47%) |
Jan 18, 2019 | 88.46 | 88.56 | 87.37 | 87.96 | 2,333,759 | -0.01(-0.01%) |
Jan 17, 2019 | 87.63 | 88.28 | 87.26 | 87.96 | 1,821,068 | +0.24(+0.27%) |
Jan 16, 2019 | 87.58 | 88.16 | 87.06 | 87.73 | 1,821,418 | -0.06(-0.07%) |
Jan 15, 2019 | 87.22 | 88.15 | 86.97 | 87.78 | 1,555,946 | +0.80(+0.92%) |
Jan 14, 2019 | 87.29 | 87.60 | 85.18 | 86.98 | 2,433,660 | -0.78(-0.89%) |
Jan 11, 2019 | 87.14 | 88.04 | 86.58 | 87.77 | 1,814,031 | +0.43(+0.50%) |
Jan 10, 2019 | 86.33 | 87.55 | 85.91 | 87.33 | 2,785,824 | +0.96(+1.12%) |
Jan 09, 2019 | 87.75 | 87.90 | 85.36 | 86.37 | 3,931,719 | -1.53(-1.74%) |
Jan 08, 2019 | 89.48 | 89.58 | 87.73 | 87.90 | 3,976,998 | -0.87(-0.98%) |
Jan 07, 2019 | 88.62 | 89.66 | 88.42 | 88.76 | 1,749,959 | +0.43(+0.49%) |
Jan 04, 2019 | 87.70 | 88.98 | 87.35 | 88.33 | 1,946,899 | +1.30(+1.49%) |
Jan 03, 2019 | 86.49 | 88.81 | 86.49 | 87.03 | 2,799,336 | +0.43(+0.50%) |
Jan 02, 2019 | 87.96 | 87.96 | 85.95 | 86.60 | 2,603,249 | -2.19(-2.47%) |
Dec 31, 2018 | 88.68 | 88.81 | 87.19 | 88.79 | 1,683,243 | +0.42(+0.47%) |
Dec 28, 2018 | 89.06 | 89.29 | 87.81 | 88.37 | 1,927,568 | +0.20(+0.22%) |
Dec 27, 2018 | 87.57 | 88.18 | 85.35 | 88.18 | 2,068,329 | +0.20(+0.23%) |
Dec 26, 2018 | 85.02 | 87.98 | 84.36 | 87.97 | 2,733,816 | +3.07(+3.62%) |
Dec 24, 2018 | 86.84 | 87.10 | 84.90 | 84.90 | 1,836,543 | -1.90(-2.19%) |
Dec 21, 2018 | 88.56 | 90.87 | 86.73 | 86.80 | 5,921,080 | -3.11(-3.45%) |
Dec 20, 2018 | 89.96 | 90.98 | 89.28 | 89.91 | 4,187,226 | -0.21(-0.24%) |
Dec 19, 2018 | 90.94 | 92.16 | 90.01 | 90.12 | 2,843,720 | -0.29(-0.33%) |
Dec 18, 2018 | 91.11 | 92.12 | 89.87 | 90.42 | 2,558,843 | -0.24(-0.26%) |
Dec 17, 2018 | 93.63 | 93.81 | 90.61 | 90.65 | 3,471,532 | -2.98(-3.18%) |
Dec 14, 2018 | 93.59 | 94.14 | 92.92 | 93.63 | 2,729,672 | -0.41(-0.43%) |
Dec 13, 2018 | 93.80 | 94.68 | 93.19 | 94.04 | 2,634,555 | +0.57(+0.61%) |
Dec 12, 2018 | 94.49 | 95.12 | 93.44 | 93.47 | 2,685,279 | -0.53(-0.57%) |
Dec 11, 2018 | 94.49 | 94.84 | 93.89 | 94.00 | 2,140,666 | +0.03(+0.03%) |
Dec 10, 2018 | 93.67 | 94.42 | 92.52 | 93.97 | 2,704,399 | +0.28(+0.29%) |
Dec 07, 2018 | 94.80 | 95.17 | 93.34 | 93.69 | 2,851,783 | -1.38(-1.46%) |
Dec 06, 2018 | 92.61 | 95.18 | 91.65 | 95.08 | 4,012,074 | +2.00(+2.15%) |
Dec 04, 2018 | 92.00 | 93.41 | 92.00 | 93.08 | 3,592,589 | +1.05(+1.14%) |
Dec 03, 2018 | 92.82 | 93.35 | 90.12 | 92.03 | 4,497,963 | -0.97(-1.04%) |
Nov 30, 2018 | 91.70 | 93.04 | 91.23 | 93.00 | 4,635,970 | +1.54(+1.68%) |
Nov 29, 2018 | 90.78 | 91.76 | 90.25 | 91.46 | 3,270,334 | +0.71(+0.78%) |
Nov 28, 2018 | 89.60 | 90.95 | 89.18 | 90.75 | 2,304,332 | +1.33(+1.48%) |
Nov 27, 2018 | 87.84 | 89.45 | 87.65 | 89.42 | 2,490,966 | +1.69(+1.93%) |
Nov 26, 2018 | 87.69 | 87.89 | 87.33 | 87.73 | 1,902,603 | +0.35(+0.40%) |
Nov 23, 2018 | 88.42 | 88.57 | 87.35 | 87.38 | 845,947 | -1.22(-1.38%) |
Nov 21, 2018 | 88.60 | 88.60 | 88.60 | 0 | -0.13(-0.15%) | |
Nov 20, 2018 | 91.19 | 91.40 | 88.73 | 88.73 | 3,150,948 | -2.14(-2.35%) |
Nov 19, 2018 | 90.79 | 92.09 | 90.28 | 90.87 | 2,479,470 | +0.12(+0.13%) |
Nov 16, 2018 | 89.37 | 90.94 | 89.08 | 90.75 | 2,877,234 | +1.24(+1.38%) |
Nov 15, 2018 | 89.09 | 89.83 | 88.07 | 89.51 | 3,272,528 | +0.23(+0.26%) |
Nov 14, 2018 | 90.05 | 90.05 | 88.43 | 89.28 | 2,269,620 | -0.31(-0.34%) |
Nov 13, 2018 | 89.07 | 89.90 | 88.65 | 89.58 | 2,640,674 | +0.77(+0.87%) |
Nov 12, 2018 | 89.67 | 90.56 | 88.76 | 88.81 | 2,883,771 | -0.92(-1.03%) |
Nov 09, 2018 | 90.22 | 90.59 | 89.47 | 89.74 | 1,847,938 | -0.49(-0.54%) |
Nov 08, 2018 | 90.32 | 90.56 | 89.42 | 90.22 | 2,642,741 | -0.21(-0.23%) |
Nov 07, 2018 | 90.13 | 91.02 | 89.88 | 90.43 | 2,278,968 | +0.42(+0.47%) |
Nov 06, 2018 | 90.00 | 90.52 | 89.46 | 90.01 | 1,686,956 | +0.15(+0.16%) |
Nov 05, 2018 | 88.88 | 90.41 | 88.83 | 89.87 | 3,406,055 | +1.37(+1.55%) |
Nov 02, 2018 | 88.43 | 88.73 | 87.32 | 88.50 | 3,480,900 | +0.02(+0.02%) |
Nov 01, 2018 | 88.42 | 89.24 | 87.95 | 88.48 | 3,138,817 | +0.47(+0.53%) |
Oct 31, 2018 | 88.77 | 89.05 | 87.36 | 88.01 | 3,914,253 | -0.63(-0.71%) |
Oct 30, 2018 | 86.42 | 89.13 | 85.78 | 88.64 | 3,851,202 | +2.81(+3.27%) |
Oct 29, 2018 | 84.34 | 86.41 | 84.29 | 85.84 | 5,884,360 | +2.03(+2.42%) |
Oct 26, 2018 | 86.29 | 86.52 | 83.60 | 83.80 | 3,890,222 | -3.08(-3.55%) |
Oct 25, 2018 | 86.69 | 87.66 | 85.82 | 86.89 | 4,042,617 | +0.46(+0.53%) |
Oct 24, 2018 | 86.14 | 87.77 | 85.97 | 86.43 | 6,059,393 | +0.50(+0.58%) |
Oct 23, 2018 | 85.42 | 86.07 | 84.61 | 85.92 | 3,891,160 | +0.31(+0.36%) |
Oct 22, 2018 | 86.81 | 87.28 | 85.62 | 85.62 | 3,042,400 | -0.93(-1.08%) |
Oct 19, 2018 | 86.34 | 87.32 | 85.84 | 86.55 | 3,172,519 | +0.25(+0.29%) |
Oct 18, 2018 | 85.80 | 87.94 | 85.00 | 86.30 | 4,859,334 | -0.14(-0.16%) |
Oct 17, 2018 | 86.71 | 87.01 | 85.51 | 86.43 | 3,045,597 | -0.09(-0.10%) |
Oct 16, 2018 | 85.45 | 86.71 | 85.07 | 86.52 | 2,731,086 | +1.12(+1.32%) |
Oct 15, 2018 | 84.83 | 86.31 | 84.78 | 85.40 | 2,311,797 | +0.45(+0.53%) |
Oct 12, 2018 | 86.01 | 86.53 | 84.22 | 84.95 | 3,747,768 | -0.27(-0.31%) |
Oct 11, 2018 | 88.21 | 88.21 | 84.66 | 85.21 | 2,872,338 | -2.78(-3.16%) |
Oct 10, 2018 | 89.90 | 90.25 | 87.98 | 87.99 | 3,937,167 | -1.91(-2.12%) |
Oct 09, 2018 | 89.28 | 90.71 | 89.19 | 89.90 | 2,879,112 | +0.65(+0.73%) |
Oct 08, 2018 | 88.21 | 89.90 | 88.18 | 89.25 | 2,655,461 | +1.24(+1.41%) |
Oct 05, 2018 | 87.75 | 88.56 | 87.52 | 88.01 | 1,522,260 | +0.34(+0.39%) |
Oct 04, 2018 | 87.77 | 88.13 | 86.76 | 87.67 | 1,581,155 | -0.42(-0.48%) |
Oct 03, 2018 | 88.45 | 89.15 | 87.24 | 88.09 | 2,171,412 | -0.19(-0.22%) |
Oct 02, 2018 | 89.40 | 89.62 | 88.24 | 88.29 | 2,261,972 | -1.08(-1.20%) |
Oct 01, 2018 | 90.11 | 90.62 | 89.33 | 89.36 | 2,620,998 | -0.74(-0.83%) |
Sep 28, 2018 | 88.41 | 90.16 | 88.41 | 90.11 | 2,934,438 | +1.95(+2.21%) |
Sep 27, 2018 | 88.11 | 88.73 | 87.93 | 88.16 | 2,496,814 | +0.32(+0.36%) |
Sep 26, 2018 | 88.78 | 89.32 | 87.66 | 87.84 | 2,646,366 | -0.94(-1.06%) |
Sep 25, 2018 | 89.24 | 89.86 | 88.68 | 88.78 | 1,870,295 | -0.44(-0.49%) |
Sep 24, 2018 | 90.23 | 90.53 | 89.06 | 89.22 | 2,370,028 | -1.20(-1.32%) |
Sep 21, 2018 | 90.66 | 91.35 | 90.38 | 90.42 | 3,590,489 | -0.56(-0.61%) |
Sep 20, 2018 | 90.42 | 91.27 | 90.08 | 90.98 | 2,810,200 | +0.47(+0.52%) |
Sep 19, 2018 | 90.96 | 91.10 | 90.25 | 90.51 | 2,619,519 | -0.28(-0.31%) |
Sep 18, 2018 | 91.06 | 91.53 | 90.72 | 90.79 | 1,584,371 | -0.43(-0.47%) |
Sep 17, 2018 | 90.33 | 91.50 | 90.13 | 91.22 | 2,147,675 | +0.93(+1.03%) |
Sep 14, 2018 | 90.93 | 91.01 | 89.96 | 90.29 | 1,904,648 | -0.77(-0.84%) |
Sep 13, 2018 | 90.21 | 91.47 | 89.89 | 91.06 | 2,190,252 | +1.08(+1.20%) |
Sep 12, 2018 | 90.01 | 90.24 | 89.40 | 89.98 | 1,890,499 | +0.09(+0.10%) |
Sep 11, 2018 | 90.20 | 90.31 | 89.75 | 89.89 | 2,489,846 | -0.42(-0.46%) |
Sep 10, 2018 | 90.91 | 91.22 | 90.26 | 90.31 | 2,385,961 | -0.31(-0.35%) |
Sep 07, 2018 | 91.33 | 91.41 | 90.58 | 90.62 | 1,542,126 | -1.05(-1.15%) |
Sep 06, 2018 | 91.45 | 91.77 | 90.88 | 91.67 | 1,411,778 | +0.34(+0.38%) |
Sep 05, 2018 | 90.89 | 91.34 | 90.32 | 91.33 | 1,556,180 | +0.21(+0.23%) |
Sep 04, 2018 | 91.17 | 91.63 | 90.81 | 91.12 | 1,493,607 | -0.31(-0.34%) |
Aug 31, 2018 | 91.43 | 91.43 | 91.43 | 0 | +0.22(+0.24%) | |
Aug 30, 2018 | 91.59 | 91.76 | 90.93 | 91.21 | 1,727,605 | -0.17(-0.18%) |
Aug 29, 2018 | 91.06 | 91.81 | 90.90 | 91.38 | 3,109,637 | +0.32(+0.35%) |
Aug 28, 2018 | 89.47 | 91.09 | 89.41 | 91.06 | 1,782,431 | +1.56(+1.74%) |
Aug 27, 2018 | 90.46 | 90.46 | 89.33 | 89.51 | 1,909,701 | -0.64(-0.71%) |
Aug 24, 2018 | 89.56 | 90.49 | 89.39 | 90.15 | 1,844,939 | +0.68(+0.76%) |
Aug 23, 2018 | 89.57 | 89.91 | 89.27 | 89.47 | 1,392,564 | -0.06(-0.07%) |
Aug 22, 2018 | 90.41 | 90.53 | 89.07 | 89.53 | 3,230,089 | -0.95(-1.05%) |
Aug 21, 2018 | 91.64 | 91.64 | 90.26 | 90.48 | 4,313,482 | -1.13(-1.23%) |
Aug 20, 2018 | 91.37 | 91.82 | 90.60 | 91.62 | 2,268,246 | +0.32(+0.35%) |
Aug 17, 2018 | 90.49 | 91.32 | 90.16 | 91.29 | 2,308,263 | +0.94(+1.04%) |
Aug 16, 2018 | 89.86 | 90.61 | 89.83 | 90.36 | 2,113,619 | +0.35(+0.39%) |
Aug 15, 2018 | 89.24 | 90.08 | 88.88 | 90.00 | 2,312,266 | +0.80(+0.90%) |
Aug 14, 2018 | 88.84 | 89.29 | 88.52 | 89.20 | 1,677,839 | +0.51(+0.57%) |
Aug 13, 2018 | 88.27 | 88.95 | 87.99 | 88.70 | 1,754,422 | +0.22(+0.25%) |
Aug 10, 2018 | 89.23 | 90.07 | 88.43 | 88.47 | 1,182,442 | -0.87(-0.97%) |
Aug 09, 2018 | 88.16 | 89.40 | 88.14 | 89.34 | 2,174,606 | +1.17(+1.33%) |
Aug 08, 2018 | 89.33 | 89.53 | 88.05 | 88.17 | 2,855,099 | -1.03(-1.16%) |
Aug 07, 2018 | 89.03 | 89.31 | 87.73 | 89.20 | 4,436,689 | +0.20(+0.23%) |
Aug 06, 2018 | 90.33 | 90.83 | 88.88 | 89.00 | 4,158,237 | -1.19(-1.32%) |
Aug 03, 2018 | 89.32 | 90.28 | 88.96 | 90.20 | 1,628,430 | +0.99(+1.11%) |
Aug 02, 2018 | 89.55 | 89.79 | 88.91 | 89.20 | 1,566,710 | -0.23(-0.26%) |
Aug 01, 2018 | 88.33 | 89.55 | 87.83 | 89.43 | 1,944,403 | +0.57(+0.64%) |
Jul 31, 2018 | 87.86 | 89.32 | 87.84 | 88.87 | 3,644,089 | +0.98(+1.11%) |
Jul 30, 2018 | 87.39 | 88.00 | 86.72 | 87.89 | 3,020,646 | +0.44(+0.50%) |
Jul 27, 2018 | 88.16 | 88.48 | 87.39 | 87.45 | 1,990,484 | -0.39(-0.45%) |
Jul 26, 2018 | 87.59 | 88.10 | 87.53 | 87.84 | 2,235,737 | +0.51(+0.58%) |
Jul 25, 2018 | 86.90 | 87.74 | 86.42 | 87.33 | 2,695,399 | +0.75(+0.86%) |
Jul 24, 2018 | 86.80 | 87.35 | 85.75 | 86.59 | 5,142,789 | -0.61(-0.70%) |
Jul 23, 2018 | 88.38 | 88.70 | 86.73 | 87.20 | 2,777,705 | -1.27(-1.43%) |
Jul 20, 2018 | 88.83 | 89.49 | 88.17 | 88.46 | 3,870,527 | -0.56(-0.63%) |
Jul 19, 2018 | 87.92 | 90.00 | 87.92 | 89.03 | 2,717,263 | +0.47(+0.53%) |
Jul 18, 2018 | 88.62 | 88.81 | 88.05 | 88.55 | 2,689,197 | -0.34(-0.39%) |
Jul 17, 2018 | 88.87 | 88.97 | 88.25 | 88.90 | 3,612,465 | +0.24(+0.27%) |
Jul 16, 2018 | 89.05 | 89.05 | 88.08 | 88.66 | 1,469,342 | -0.39(-0.44%) |
Jul 13, 2018 | 89.16 | 89.39 | 88.48 | 89.05 | 1,384,333 | +0.25(+0.28%) |
Jul 12, 2018 | 89.20 | 89.46 | 88.41 | 88.80 | 2,508,258 | -0.09(-0.10%) |
Jul 11, 2018 | 88.65 | 89.37 | 88.46 | 88.89 | 2,208,306 | +0.21(+0.24%) |
Jul 10, 2018 | 87.86 | 88.85 | 86.60 | 88.68 | 4,333,266 | +0.79(+0.90%) |
Jul 09, 2018 | 89.43 | 89.63 | 87.39 | 87.89 | 2,699,070 | -1.33(-1.49%) |
Jul 06, 2018 | 89.34 | 89.84 | 88.87 | 89.22 | 2,246,106 | +0.22(+0.24%) |
Jul 05, 2018 | 87.44 | 89.09 | 87.44 | 89.00 | 2,882,558 | +1.60(+1.83%) |
Jul 03, 2018 | 87.41 | 87.41 | 87.41 | 0 | +0.67(+0.77%) | |
Jul 02, 2018 | 86.48 | 87.05 | 85.73 | 86.74 | 2,717,110 | +0.29(+0.33%) |
Jun 29, 2018 | 85.72 | 86.87 | 85.14 | 86.45 | 3,478,675 | +0.18(+0.20%) |
Jun 28, 2018 | 85.55 | 86.44 | 85.31 | 86.28 | 2,603,311 | +1.02(+1.19%) |
Jun 27, 2018 | 85.31 | 86.19 | 84.95 | 85.26 | 2,214,480 | -0.02(-0.03%) |
Jun 26, 2018 | 83.91 | 85.39 | 83.56 | 85.28 | 4,581,021 | +1.67(+1.99%) |
Jun 25, 2018 | 83.02 | 83.73 | 82.61 | 83.61 | 2,710,745 | +0.55(+0.66%) |
Jun 22, 2018 | 82.72 | 83.44 | 82.07 | 83.07 | 3,815,730 | +0.55(+0.67%) |
Jun 21, 2018 | 82.23 | 83.03 | 82.20 | 82.51 | 1,438,942 | +0.26(+0.31%) |
Jun 20, 2018 | 81.54 | 82.50 | 81.22 | 82.26 | 2,277,055 | +0.53(+0.65%) |
Jun 19, 2018 | 80.58 | 82.35 | 80.58 | 81.73 | 3,123,059 | +0.78(+0.96%) |
Jun 18, 2018 | 80.77 | 81.08 | 80.51 | 80.95 | 2,796,186 | -0.10(-0.13%) |
Jun 15, 2018 | 81.12 | 81.12 | 81.06 | 4,145,876 | -0.06(-0.08%) | |
Jun 14, 2018 | 80.17 | 81.74 | 80.17 | 81.12 | 4,281,488 | +0.92(+1.15%) |
Jun 13, 2018 | 82.86 | 82.99 | 80.09 | 80.20 | 3,284,346 | -2.86(-3.45%) |
Jun 12, 2018 | 81.86 | 83.09 | 81.34 | 83.06 | 3,738,709 | +1.07(+1.31%) |
Jun 11, 2018 | 81.70 | 82.70 | 81.55 | 81.99 | 2,446,364 | +0.23(+0.28%) |
Jun 08, 2018 | 81.50 | 81.89 | 80.98 | 81.76 | 3,579,903 | +0.44(+0.55%) |
Jun 07, 2018 | 81.87 | 81.97 | 80.83 | 81.32 | 2,192,695 | -0.33(-0.40%) |
Jun 06, 2018 | 81.64 | 2,780,822 | -0.21(-0.25%) | |||
Jun 05, 2018 | 82.82 | 82.90 | 81.57 | 81.85 | 3,591,682 | -0.94(-1.14%) |
Jun 04, 2018 | 82.83 | 83.31 | 82.19 | 82.79 | 3,081,413 | +0.43(+0.52%) |
Jun 01, 2018 | 82.76 | 82.76 | 81.58 | 82.36 | 1,682,967 | -0.28(-0.34%) |
May 31, 2018 | 82.18 | 82.75 | 81.69 | 82.64 | 3,937,367 | +0.10(+0.13%) |
May 30, 2018 | 82.02 | 82.87 | 81.74 | 82.54 | 1,698,941 | +0.44(+0.54%) |
May 29, 2018 | 81.33 | 82.60 | 81.29 | 82.09 | 3,289,116 | +0.57(+0.70%) |
May 25, 2018 | 81.52 | 81.52 | 81.52 | 0 | +0.71(+0.87%) | |
May 24, 2018 | 81.17 | 81.37 | 80.49 | 80.82 | 1,957,470 | -0.25(-0.30%) |
May 23, 2018 | 80.71 | 81.19 | 80.39 | 81.06 | 1,326,747 | +0.35(+0.43%) |
May 22, 2018 | 80.94 | 81.02 | 80.23 | 80.71 | 3,257,909 | -0.30(-0.37%) |
May 21, 2018 | 81.61 | 81.65 | 80.41 | 81.01 | 2,029,244 | -0.10(-0.13%) |
May 18, 2018 | 80.87 | 81.89 | 80.63 | 81.12 | 2,499,157 | +0.25(+0.31%) |
May 17, 2018 | 81.83 | 81.87 | 80.53 | 80.86 | 2,475,928 | -0.86(-1.05%) |
May 16, 2018 | 81.79 | 82.08 | 81.34 | 81.72 | 2,141,940 | -0.23(-0.28%) |
May 15, 2018 | 81.56 | 81.99 | 80.71 | 81.95 | 3,708,585 | -0.01(-0.01%) |
May 14, 2018 | 82.27 | 82.51 | 81.36 | 81.96 | 1,609,169 | -0.25(-0.31%) |
May 11, 2018 | 83.32 | 83.84 | 81.91 | 82.21 | 1,860,297 | -1.04(-1.25%) |
May 10, 2018 | 82.52 | 84.08 | 82.44 | 83.25 | 2,742,039 | +0.90(+1.09%) |
May 09, 2018 | 81.73 | 82.40 | 81.09 | 82.36 | 3,095,249 | +0.83(+1.02%) |
May 08, 2018 | 81.03 | 81.56 | 80.59 | 81.52 | 3,443,660 | +0.14(+0.18%) |
May 07, 2018 | 81.92 | 82.47 | 80.86 | 81.38 | 2,111,705 | -0.60(-0.73%) |
May 04, 2018 | 80.55 | 82.52 | 80.55 | 81.97 | 2,346,237 | +1.38(+1.71%) |
May 03, 2018 | 80.04 | 81.01 | 79.55 | 80.59 | 2,626,042 | +0.60(+0.74%) |
May 02, 2018 | 79.70 | 80.99 | 79.69 | 80.00 | 4,680,656 | -0.03(-0.04%) |
May 01, 2018 | 80.34 | 80.71 | 79.17 | 80.03 | 4,671,141 | -0.01(-0.01%) |
Apr 30, 2018 | 79.34 | 82.35 | 78.44 | 80.04 | 8,430,246 | -0.35(-0.43%) |
Apr 27, 2018 | 81.67 | 81.82 | 79.75 | 80.39 | 5,610,203 | -3.01(-3.61%) |
Apr 26, 2018 | 83.49 | 84.02 | 83.12 | 83.40 | 4,212,177 | -0.08(-0.10%) |
Apr 25, 2018 | 83.30 | 83.61 | 83.03 | 83.47 | 2,641,323 | -0.12(-0.14%) |
Apr 24, 2018 | 83.63 | 84.43 | 83.15 | 83.59 | 4,872,951 | +0.32(+0.38%) |
Apr 23, 2018 | 81.95 | 83.34 | 81.71 | 83.28 | 3,928,738 | +1.85(+2.27%) |
Apr 20, 2018 | 81.63 | 83.20 | 81.29 | 81.43 | 3,786,521 | -0.02(-0.02%) |
Apr 19, 2018 | 83.40 | 83.76 | 80.55 | 81.44 | 5,430,246 | -3.13(-3.71%) |
Apr 18, 2018 | 84.10 | 85.32 | 83.67 | 84.58 | 2,627,054 | +0.36(+0.42%) |
Apr 17, 2018 | 83.25 | 84.95 | 82.78 | 84.22 | 3,982,252 | +1.44(+1.73%) |
Apr 16, 2018 | 82.76 | 83.36 | 82.29 | 82.78 | 2,191,428 | +0.45(+0.55%) |
Apr 13, 2018 | 82.81 | 83.32 | 81.83 | 82.33 | 1,755,806 | -0.08(-0.10%) |
Apr 12, 2018 | 83.47 | 83.55 | 81.82 | 82.41 | 2,632,021 | -0.79(-0.95%) |
Apr 11, 2018 | 81.63 | 84.39 | 81.39 | 83.20 | 3,359,675 | +0.97(+1.18%) |
Apr 10, 2018 | 86.87 | 87.15 | 80.69 | 82.24 | 7,460,483 | -4.14(-4.80%) |
Apr 09, 2018 | 85.83 | 87.31 | 85.63 | 86.38 | 3,047,582 | +0.67(+0.79%) |
Apr 06, 2018 | 87.16 | 87.54 | 85.60 | 85.70 | 2,864,960 | -1.42(-1.63%) |
Apr 05, 2018 | 86.49 | 87.55 | 86.11 | 87.12 | 3,495,789 | +0.71(+0.82%) |
Apr 04, 2018 | 84.86 | 86.59 | 84.86 | 86.42 | 3,840,468 | +1.21(+1.42%) |
Apr 03, 2018 | 86.53 | 86.64 | 84.49 | 85.21 | 4,889,567 | -1.12(-1.30%) |
Apr 02, 2018 | 86.96 | 87.63 | 85.75 | 86.33 | 3,445,339 | -0.64(-0.74%) |
Mar 29, 2018 | 86.97 | 86.97 | 86.97 | 0 | -1.01(-1.15%) | |
Mar 28, 2018 | 87.94 | 89.12 | 87.85 | 87.98 | 2,538,233 | +0.17(+0.19%) |
Mar 27, 2018 | 88.42 | 89.07 | 87.47 | 87.81 | 2,847,588 | -0.52(-0.59%) |
Mar 26, 2018 | 87.70 | 88.50 | 87.35 | 88.34 | 3,195,368 | +1.33(+1.52%) |
Mar 23, 2018 | 87.06 | 87.99 | 86.86 | 87.01 | 6,212,726 | +0.56(+0.65%) |
Mar 22, 2018 | 85.13 | 87.44 | 85.01 | 86.45 | 4,343,994 | +1.08(+1.26%) |
Mar 21, 2018 | 86.66 | 86.89 | 85.13 | 85.37 | 2,293,268 | -1.02(-1.18%) |
Mar 20, 2018 | 85.97 | 87.31 | 85.95 | 86.39 | 4,414,519 | +0.54(+0.63%) |
Mar 19, 2018 | 86.47 | 86.54 | 85.22 | 85.85 | 3,204,349 | -0.71(-0.82%) |
Mar 16, 2018 | 86.69 | 87.26 | 85.69 | 86.55 | 6,603,296 | -0.42(-0.48%) |
Mar 15, 2018 | 88.15 | 88.60 | 86.86 | 86.97 | 3,672,822 | -1.13(-1.28%) |
Mar 14, 2018 | 87.89 | 88.31 | 87.59 | 88.10 | 3,072,925 | +0.33(+0.38%) |
Mar 13, 2018 | 87.49 | 88.16 | 87.35 | 87.77 | 3,850,439 | +0.21(+0.24%) |
Mar 12, 2018 | 87.07 | 88.07 | 87.07 | 87.56 | 4,379,982 | +0.31(+0.36%) |
Mar 09, 2018 | 86.98 | 87.24 | 86.55 | 87.24 | 5,027,565 | +0.59(+0.68%) |
Mar 08, 2018 | 85.35 | 86.94 | 84.81 | 86.65 | 5,191,336 | +2.08(+2.45%) |
Mar 07, 2018 | 84.97 | 84.58 | 2,795,834 | -0.10(-0.12%) | ||
Mar 06, 2018 | 84.59 | 85.62 | 84.37 | 84.68 | 2,959,936 | +0.01(+0.01%) |
Mar 05, 2018 | 81.77 | 84.89 | 81.77 | 84.67 | 3,734,936 | +2.48(+3.02%) |
Mar 02, 2018 | 82.73 | 83.08 | 81.47 | 82.19 | 4,888,663 | -1.19(-1.42%) |