Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.81 | 86.37 | 85.56 | 86.30 | 616,055 | +0.59(+0.69%) |
Apr 29, 2019 | 85.19 | 86.09 | 85.05 | 85.71 | 457,335 | +0.76(+0.90%) |
Apr 26, 2019 | 83.86 | 84.98 | 83.86 | 84.95 | 331,234 | +1.09(+1.30%) |
Apr 25, 2019 | 84.08 | 84.40 | 83.48 | 83.86 | 406,017 | -0.49(-0.58%) |
Apr 24, 2019 | 84.45 | 85.03 | 84.06 | 84.35 | 1,062,876 | -0.19(-0.23%) |
Apr 23, 2019 | 83.64 | 84.66 | 83.43 | 84.54 | 1,094,097 | +0.97(+1.16%) |
Apr 22, 2019 | 84.36 | 84.60 | 83.43 | 83.57 | 711,533 | -1.13(-1.33%) |
Apr 18, 2019 | 85.39 | 86.03 | 84.64 | 84.69 | 422,051 | -0.75(-0.88%) |
Apr 17, 2019 | 86.75 | 86.75 | 85.42 | 85.45 | 643,106 | -1.05(-1.22%) |
Apr 16, 2019 | 86.69 | 87.24 | 86.18 | 86.50 | 549,382 | +0.25(+0.29%) |
Apr 15, 2019 | 87.05 | 87.61 | 86.14 | 86.25 | 374,501 | -0.82(-0.94%) |
Apr 12, 2019 | 87.54 | 88.11 | 86.65 | 87.06 | 507,254 | +0.36(+0.42%) |
Apr 11, 2019 | 86.05 | 86.92 | 85.69 | 86.70 | 396,291 | +0.88(+1.03%) |
Apr 10, 2019 | 85.87 | 86.05 | 85.12 | 85.82 | 577,700 | +0.15(+0.17%) |
Apr 09, 2019 | 86.15 | 86.34 | 85.29 | 85.67 | 558,072 | -1.02(-1.17%) |
Apr 08, 2019 | 87.20 | 87.29 | 86.28 | 86.69 | 369,540 | -0.40(-0.46%) |
Apr 05, 2019 | 87.11 | 87.57 | 86.57 | 87.09 | 471,147 | -0.04(-0.04%) |
Apr 04, 2019 | 86.68 | 87.24 | 86.55 | 87.13 | 512,125 | +0.42(+0.48%) |
Apr 03, 2019 | 87.44 | 87.60 | 86.09 | 86.71 | 489,579 | +0.00(+0.00%) |
Apr 02, 2019 | 87.47 | 87.47 | 86.25 | 86.71 | 519,433 | -0.64(-0.73%) |
Apr 01, 2019 | 86.60 | 87.54 | 86.60 | 87.34 | 591,203 | +1.13(+1.31%) |
Mar 29, 2019 | 86.38 | 86.67 | 85.75 | 86.22 | 780,475 | +0.13(+0.15%) |
Mar 28, 2019 | 86.34 | 86.83 | 85.39 | 86.09 | 764,863 | -0.20(-0.23%) |
Mar 27, 2019 | 86.64 | 87.54 | 86.27 | 86.29 | 683,957 | -0.35(-0.40%) |
Mar 26, 2019 | 86.28 | 87.21 | 85.69 | 86.64 | 739,765 | +0.74(+0.86%) |
Mar 25, 2019 | 85.81 | 87.08 | 85.62 | 85.90 | 1,264,984 | +0.00(+0.00%) |
Mar 22, 2019 | 86.71 | 87.06 | 85.88 | 85.90 | 854,340 | -1.20(-1.38%) |
Mar 21, 2019 | 85.77 | 87.69 | 85.77 | 87.10 | 1,863,849 | +1.18(+1.37%) |
Mar 20, 2019 | 88.03 | 88.46 | 85.78 | 85.92 | 2,018,734 | -2.20(-2.49%) |
Mar 19, 2019 | 89.52 | 89.88 | 88.03 | 88.12 | 6,623,586 | -2.45(-2.71%) |
Mar 18, 2019 | 89.75 | 91.43 | 89.66 | 90.57 | 830,333 | +0.88(+0.98%) |
Mar 15, 2019 | 89.10 | 90.07 | 88.66 | 89.69 | 2,023,293 | +0.48(+0.54%) |
Mar 14, 2019 | 88.34 | 90.59 | 87.77 | 89.21 | 1,227,269 | -2.80(-3.04%) |
Mar 13, 2019 | 92.01 | 92.70 | 91.85 | 92.00 | 559,978 | +0.25(+0.27%) |
Mar 12, 2019 | 91.90 | 92.08 | 91.22 | 91.76 | 463,247 | +0.17(+0.19%) |
Mar 11, 2019 | 91.22 | 91.93 | 90.85 | 91.59 | 371,328 | +0.78(+0.86%) |
Mar 08, 2019 | 90.52 | 91.14 | 90.24 | 90.81 | 412,474 | -0.35(-0.39%) |
Mar 07, 2019 | 91.76 | 91.92 | 90.50 | 91.16 | 471,153 | -0.74(-0.81%) |
Mar 06, 2019 | 93.39 | 93.76 | 91.81 | 91.90 | 613,577 | -1.85(-1.98%) |
Mar 05, 2019 | 94.07 | 94.59 | 93.04 | 93.76 | 730,475 | -0.52(-0.55%) |
Mar 04, 2019 | 95.08 | 95.32 | 93.76 | 94.28 | 517,443 | -0.33(-0.35%) |
Mar 01, 2019 | 94.24 | 94.75 | 93.20 | 94.60 | 507,914 | +1.04(+1.12%) |
Feb 28, 2019 | 91.75 | 93.82 | 91.75 | 93.56 | 663,334 | +1.93(+2.10%) |
Feb 27, 2019 | 90.18 | 91.64 | 90.02 | 91.63 | 553,901 | +1.31(+1.45%) |
Feb 26, 2019 | 89.80 | 91.11 | 89.77 | 90.32 | 583,570 | +0.34(+0.37%) |
Feb 25, 2019 | 89.75 | 90.81 | 89.13 | 89.99 | 488,850 | +0.65(+0.73%) |
Feb 22, 2019 | 89.11 | 89.60 | 88.70 | 89.33 | 264,965 | +0.70(+0.79%) |
Feb 21, 2019 | 89.40 | 89.56 | 88.22 | 88.63 | 628,561 | -0.60(-0.67%) |
Feb 20, 2019 | 88.82 | 89.88 | 88.49 | 89.23 | 609,544 | +0.53(+0.60%) |
Feb 19, 2019 | 88.65 | 88.87 | 88.04 | 88.70 | 464,330 | +0.03(+0.03%) |
Feb 15, 2019 | 88.44 | 89.46 | 88.30 | 88.67 | 601,859 | +0.98(+1.11%) |
Feb 14, 2019 | 88.11 | 88.34 | 86.75 | 87.70 | 578,525 | -0.70(-0.80%) |
Feb 13, 2019 | 88.75 | 92.82 | 87.24 | 88.40 | 1,637,317 | -0.75(-0.84%) |
Feb 12, 2019 | 88.70 | 89.59 | 88.50 | 89.15 | 430,453 | +1.11(+1.26%) |
Feb 11, 2019 | 87.79 | 88.15 | 86.96 | 88.04 | 324,730 | +0.34(+0.39%) |
Feb 08, 2019 | 87.61 | 88.16 | 86.58 | 87.70 | 309,236 | -0.16(-0.18%) |
Feb 07, 2019 | 88.02 | 88.29 | 86.63 | 87.86 | 506,731 | -0.54(-0.61%) |
Feb 06, 2019 | 88.15 | 88.75 | 87.69 | 88.40 | 540,505 | -0.15(-0.17%) |
Feb 05, 2019 | 88.52 | 88.63 | 87.70 | 88.55 | 615,669 | +0.07(+0.08%) |
Feb 04, 2019 | 87.84 | 88.60 | 87.34 | 88.48 | 577,762 | +0.75(+0.85%) |
Feb 01, 2019 | 87.51 | 88.02 | 86.70 | 87.73 | 538,949 | +0.70(+0.81%) |
Jan 31, 2019 | 85.85 | 87.26 | 85.33 | 87.03 | 705,839 | +0.73(+0.85%) |
Jan 30, 2019 | 85.83 | 86.82 | 85.62 | 86.30 | 454,797 | +0.58(+0.67%) |
Jan 29, 2019 | 85.42 | 85.86 | 85.00 | 85.72 | 260,603 | +0.44(+0.52%) |
Jan 28, 2019 | 85.29 | 85.67 | 84.43 | 85.28 | 593,753 | -0.71(-0.83%) |
Jan 25, 2019 | 87.52 | 88.05 | 85.77 | 85.99 | 469,060 | -1.00(-1.15%) |
Jan 24, 2019 | 86.32 | 87.15 | 86.15 | 86.99 | 384,584 | +0.70(+0.81%) |
Jan 23, 2019 | 86.12 | 86.69 | 85.08 | 86.30 | 184,536 | +0.51(+0.60%) |
Jan 22, 2019 | 86.80 | 87.42 | 85.43 | 85.78 | 241,557 | -1.24(-1.42%) |
Jan 18, 2019 | 86.53 | 87.40 | 86.16 | 87.02 | 662,776 | +0.84(+0.97%) |
Jan 17, 2019 | 84.81 | 86.21 | 84.81 | 86.18 | 787,961 | +0.94(+1.10%) |
Jan 16, 2019 | 85.61 | 86.22 | 85.19 | 85.24 | 426,416 | -0.08(-0.10%) |
Jan 15, 2019 | 84.30 | 85.37 | 84.30 | 85.32 | 314,683 | +0.81(+0.96%) |
Jan 14, 2019 | 83.07 | 84.65 | 82.81 | 84.51 | 428,131 | +0.92(+1.10%) |
Jan 11, 2019 | 82.97 | 84.20 | 82.97 | 83.59 | 232,592 | +0.07(+0.09%) |
Jan 10, 2019 | 82.50 | 83.64 | 82.37 | 83.52 | 242,944 | +0.92(+1.11%) |
Jan 09, 2019 | 82.58 | 83.25 | 82.11 | 82.59 | 345,866 | +0.51(+0.62%) |
Jan 08, 2019 | 82.55 | 82.90 | 81.47 | 82.09 | 403,233 | +0.10(+0.12%) |
Jan 07, 2019 | 81.34 | 82.87 | 81.27 | 81.99 | 306,997 | +0.33(+0.40%) |
Jan 04, 2019 | 80.78 | 81.80 | 80.75 | 81.66 | 343,128 | +1.62(+2.02%) |
Jan 03, 2019 | 80.86 | 81.52 | 79.89 | 80.05 | 386,820 | -1.30(-1.60%) |
Jan 02, 2019 | 79.73 | 81.74 | 79.73 | 81.35 | 549,602 | +0.60(+0.74%) |
Dec 31, 2018 | 80.02 | 80.84 | 79.67 | 80.75 | 318,429 | +1.16(+1.45%) |
Dec 28, 2018 | 79.78 | 80.57 | 79.07 | 79.60 | 384,995 | +0.22(+0.27%) |
Dec 27, 2018 | 77.46 | 79.48 | 76.60 | 79.38 | 448,719 | +0.77(+0.98%) |
Dec 26, 2018 | 75.03 | 78.70 | 74.32 | 78.61 | 401,842 | +3.99(+5.35%) |
Dec 24, 2018 | 76.47 | 76.58 | 74.46 | 74.62 | 331,056 | -2.38(-3.10%) |
Dec 21, 2018 | 78.09 | 80.02 | 76.80 | 77.01 | 722,143 | -1.28(-1.64%) |
Dec 20, 2018 | 78.59 | 79.49 | 77.43 | 78.29 | 648,595 | -1.53(-1.91%) |
Dec 19, 2018 | 80.27 | 81.94 | 79.49 | 79.81 | 379,197 | -0.39(-0.48%) |
Dec 18, 2018 | 81.29 | 82.42 | 80.11 | 80.20 | 484,357 | -1.06(-1.30%) |
Dec 17, 2018 | 81.26 | 82.40 | 80.77 | 81.26 | 667,607 | -0.23(-0.29%) |
Dec 14, 2018 | 80.69 | 81.59 | 80.44 | 81.49 | 586,575 | +0.26(+0.32%) |
Dec 13, 2018 | 81.61 | 82.28 | 80.83 | 81.23 | 492,039 | -0.38(-0.46%) |
Dec 12, 2018 | 82.26 | 82.61 | 81.17 | 81.61 | 360,155 | +0.34(+0.42%) |
Dec 11, 2018 | 82.79 | 83.91 | 80.84 | 81.27 | 385,745 | -0.58(-0.71%) |
Dec 10, 2018 | 82.26 | 82.26 | 80.23 | 81.84 | 447,145 | -0.34(-0.42%) |
Dec 07, 2018 | 83.41 | 84.74 | 81.55 | 82.19 | 506,053 | -1.08(-1.30%) |
Dec 06, 2018 | 84.64 | 84.91 | 80.87 | 83.27 | 1,090,712 | -2.87(-3.33%) |
Dec 04, 2018 | 87.72 | 88.01 | 85.89 | 86.14 | 775,860 | -1.71(-1.94%) |
Dec 03, 2018 | 88.67 | 88.67 | 87.14 | 87.85 | 552,164 | +0.05(+0.06%) |
Nov 30, 2018 | 88.12 | 88.59 | 87.73 | 87.79 | 498,300 | -0.51(-0.57%) |
Nov 29, 2018 | 88.35 | 89.00 | 87.42 | 88.30 | 527,718 | -0.35(-0.40%) |
Nov 28, 2018 | 88.61 | 89.65 | 87.65 | 88.65 | 588,523 | +0.19(+0.21%) |
Nov 27, 2018 | 88.99 | 89.72 | 87.72 | 88.46 | 593,445 | -1.10(-1.23%) |
Nov 26, 2018 | 88.50 | 89.71 | 87.91 | 89.56 | 600,006 | +1.68(+1.91%) |
Nov 23, 2018 | 87.63 | 88.57 | 87.56 | 87.89 | 172,671 | -0.17(-0.19%) |
Nov 21, 2018 | 88.06 | 88.06 | 88.06 | 0 | +0.99(+1.13%) | |
Nov 20, 2018 | 88.55 | 88.98 | 86.48 | 87.07 | 617,134 | -2.10(-2.35%) |
Nov 19, 2018 | 89.38 | 90.31 | 88.55 | 89.17 | 416,400 | -0.48(-0.53%) |
Nov 16, 2018 | 89.13 | 89.95 | 88.66 | 89.64 | 534,686 | -0.07(-0.08%) |
Nov 15, 2018 | 89.06 | 90.12 | 88.49 | 89.72 | 474,396 | +0.04(+0.05%) |
Nov 14, 2018 | 92.96 | 93.41 | 89.46 | 89.67 | 535,314 | -2.94(-3.18%) |
Nov 13, 2018 | 92.93 | 93.77 | 92.49 | 92.62 | 596,214 | -0.47(-0.50%) |
Nov 12, 2018 | 94.22 | 94.55 | 92.71 | 93.08 | 622,163 | -0.94(-1.00%) |
Nov 09, 2018 | 92.38 | 94.39 | 91.96 | 94.02 | 524,991 | +1.33(+1.43%) |
Nov 08, 2018 | 91.46 | 93.40 | 91.46 | 92.70 | 605,466 | +0.83(+0.91%) |
Nov 07, 2018 | 87.49 | 92.25 | 87.49 | 91.86 | 1,005,896 | +3.80(+4.31%) |
Nov 06, 2018 | 87.11 | 88.58 | 86.78 | 88.07 | 537,616 | +1.05(+1.21%) |
Nov 05, 2018 | 86.98 | 88.53 | 86.37 | 87.02 | 471,803 | +0.29(+0.33%) |
Nov 02, 2018 | 87.72 | 88.86 | 85.69 | 86.73 | 392,824 | -0.40(-0.46%) |
Nov 01, 2018 | 87.68 | 88.16 | 86.85 | 87.13 | 543,030 | -0.10(-0.11%) |
Oct 31, 2018 | 87.59 | 89.04 | 87.06 | 87.23 | 588,660 | +0.39(+0.45%) |
Oct 30, 2018 | 85.97 | 86.96 | 85.18 | 86.84 | 448,411 | +1.37(+1.61%) |
Oct 29, 2018 | 86.76 | 87.34 | 84.70 | 85.46 | 536,379 | -0.55(-0.64%) |
Oct 26, 2018 | 85.73 | 86.96 | 84.28 | 86.01 | 502,369 | -0.34(-0.39%) |
Oct 25, 2018 | 86.73 | 88.03 | 86.00 | 86.35 | 568,562 | -0.08(-0.09%) |
Oct 24, 2018 | 89.01 | 89.79 | 86.18 | 86.43 | 905,492 | -3.13(-3.50%) |
Oct 23, 2018 | 91.91 | 92.22 | 88.58 | 89.56 | 1,277,986 | -3.97(-4.24%) |
Oct 22, 2018 | 95.22 | 95.45 | 93.50 | 93.53 | 430,340 | -1.74(-1.83%) |
Oct 19, 2018 | 95.07 | 96.84 | 95.07 | 95.27 | 432,719 | -0.26(-0.27%) |
Oct 18, 2018 | 94.91 | 96.03 | 94.73 | 95.53 | 472,555 | +0.51(+0.54%) |
Oct 17, 2018 | 93.26 | 95.20 | 93.08 | 95.02 | 664,163 | +1.53(+1.63%) |
Oct 16, 2018 | 92.43 | 93.53 | 91.66 | 93.49 | 456,009 | +1.70(+1.85%) |
Oct 15, 2018 | 92.24 | 92.75 | 91.58 | 91.80 | 394,586 | -0.06(-0.07%) |
Oct 12, 2018 | 93.29 | 93.56 | 90.10 | 91.86 | 621,832 | -0.70(-0.76%) |
Oct 11, 2018 | 94.50 | 94.79 | 92.34 | 92.56 | 804,952 | -2.11(-2.23%) |
Oct 10, 2018 | 96.98 | 96.98 | 94.59 | 94.67 | 698,060 | -2.60(-2.68%) |
Oct 09, 2018 | 97.21 | 97.46 | 96.63 | 97.27 | 452,685 | -0.04(-0.04%) |
Oct 08, 2018 | 96.99 | 97.68 | 96.13 | 97.31 | 703,952 | +0.28(+0.29%) |
Oct 05, 2018 | 96.63 | 97.19 | 96.57 | 97.03 | 379,674 | +0.38(+0.39%) |
Oct 04, 2018 | 96.53 | 97.34 | 96.26 | 96.65 | 669,829 | +0.08(+0.08%) |
Oct 03, 2018 | 96.99 | 97.26 | 96.18 | 96.57 | 918,852 | +0.24(+0.25%) |
Oct 02, 2018 | 95.85 | 96.39 | 94.82 | 96.33 | 686,681 | +0.37(+0.38%) |
Oct 01, 2018 | 96.99 | 97.72 | 95.16 | 95.96 | 929,721 | -0.91(-0.94%) |
Sep 28, 2018 | 94.73 | 96.94 | 94.53 | 96.87 | 917,035 | +1.49(+1.56%) |
Sep 27, 2018 | 96.14 | 97.31 | 95.13 | 95.38 | 999,842 | -0.73(-0.76%) |
Sep 26, 2018 | 93.69 | 97.30 | 93.46 | 96.11 | 1,986,149 | +2.88(+3.09%) |
Sep 25, 2018 | 93.57 | 93.77 | 92.42 | 93.23 | 531,558 | -0.01(-0.01%) |
Sep 24, 2018 | 94.43 | 94.49 | 92.51 | 93.23 | 714,097 | -1.18(-1.25%) |
Sep 21, 2018 | 94.98 | 95.28 | 94.36 | 94.41 | 1,436,566 | -0.36(-0.38%) |
Sep 20, 2018 | 94.66 | 95.44 | 94.25 | 94.77 | 985,829 | +0.47(+0.49%) |
Sep 19, 2018 | 94.50 | 95.00 | 94.11 | 94.30 | 764,144 | -0.04(-0.05%) |
Sep 18, 2018 | 93.42 | 94.46 | 92.10 | 94.35 | 795,706 | +1.07(+1.14%) |
Sep 17, 2018 | 93.43 | 94.22 | 92.74 | 93.28 | 761,251 | +0.09(+0.10%) |
Sep 14, 2018 | 91.95 | 93.41 | 90.71 | 93.19 | 570,013 | +1.16(+1.26%) |
Sep 13, 2018 | 90.68 | 92.58 | 90.68 | 92.03 | 836,839 | +1.75(+1.94%) |
Sep 12, 2018 | 90.86 | 90.96 | 89.87 | 90.28 | 405,335 | -0.71(-0.78%) |
Sep 11, 2018 | 90.54 | 91.38 | 90.04 | 90.99 | 469,883 | -0.24(-0.27%) |
Sep 10, 2018 | 93.32 | 93.63 | 90.99 | 91.23 | 620,402 | -2.06(-2.20%) |
Sep 07, 2018 | 93.00 | 93.70 | 92.50 | 93.29 | 764,475 | +0.55(+0.59%) |
Sep 06, 2018 | 92.50 | 93.57 | 92.42 | 92.74 | 933,196 | +0.58(+0.63%) |
Sep 05, 2018 | 91.53 | 92.88 | 91.49 | 92.16 | 763,852 | +0.48(+0.53%) |
Sep 04, 2018 | 92.08 | 92.48 | 90.53 | 91.67 | 945,187 | -0.59(-0.64%) |
Aug 31, 2018 | 92.27 | 92.27 | 92.27 | 0 | +0.74(+0.81%) | |
Aug 30, 2018 | 92.88 | 92.88 | 91.11 | 91.52 | 745,080 | -1.29(-1.39%) |
Aug 29, 2018 | 93.62 | 93.62 | 92.46 | 92.81 | 659,520 | -0.75(-0.81%) |
Aug 28, 2018 | 94.84 | 95.12 | 93.36 | 93.57 | 739,424 | -0.88(-0.93%) |
Aug 27, 2018 | 94.41 | 95.24 | 93.90 | 94.45 | 798,837 | +0.56(+0.59%) |
Aug 24, 2018 | 93.43 | 94.04 | 92.54 | 93.89 | 607,456 | +0.60(+0.64%) |
Aug 23, 2018 | 93.98 | 94.60 | 93.19 | 93.29 | 509,037 | -0.44(-0.47%) |
Aug 22, 2018 | 93.78 | 94.31 | 93.07 | 93.73 | 658,957 | -0.38(-0.41%) |
Aug 21, 2018 | 93.94 | 95.21 | 93.73 | 94.11 | 756,635 | +0.23(+0.25%) |
Aug 20, 2018 | 93.89 | 94.22 | 93.45 | 93.88 | 810,163 | -0.08(-0.09%) |
Aug 17, 2018 | 94.64 | 95.61 | 93.77 | 93.96 | 578,909 | -0.70(-0.74%) |
Aug 16, 2018 | 96.37 | 96.72 | 94.54 | 94.65 | 1,035,260 | -1.48(-1.54%) |
Aug 15, 2018 | 96.95 | 97.49 | 96.04 | 96.14 | 602,666 | -1.07(-1.10%) |
Aug 14, 2018 | 95.39 | 98.13 | 95.39 | 97.21 | 1,160,635 | +1.87(+1.96%) |
Aug 13, 2018 | 94.76 | 96.06 | 94.04 | 95.34 | 814,683 | +0.48(+0.51%) |
Aug 10, 2018 | 93.65 | 95.66 | 92.96 | 94.86 | 892,509 | +0.29(+0.31%) |
Aug 09, 2018 | 96.05 | 96.11 | 93.90 | 94.56 | 825,773 | -1.61(-1.67%) |
Aug 08, 2018 | 94.28 | 98.66 | 94.28 | 96.17 | 1,666,193 | +1.15(+1.21%) |
Aug 07, 2018 | 95.25 | 96.03 | 94.03 | 95.02 | 861,135 | +0.38(+0.41%) |
Aug 06, 2018 | 96.30 | 96.39 | 93.70 | 94.64 | 1,545,135 | -1.88(-1.95%) |
Aug 03, 2018 | 96.72 | 97.88 | 95.65 | 96.52 | 668,429 | -0.78(-0.80%) |
Aug 02, 2018 | 97.02 | 97.75 | 95.80 | 97.30 | 693,435 | -0.26(-0.27%) |
Aug 01, 2018 | 98.45 | 99.18 | 97.38 | 97.55 | 645,558 | -0.89(-0.91%) |
Jul 31, 2018 | 98.30 | 98.98 | 97.61 | 98.45 | 853,098 | +0.53(+0.54%) |
Jul 30, 2018 | 97.48 | 98.94 | 97.46 | 97.92 | 861,673 | +0.47(+0.49%) |
Jul 27, 2018 | 98.20 | 99.46 | 97.32 | 97.45 | 522,105 | -0.87(-0.88%) |
Jul 26, 2018 | 96.97 | 98.44 | 96.85 | 98.31 | 668,105 | +1.87(+1.93%) |
Jul 25, 2018 | 95.67 | 96.53 | 95.45 | 96.45 | 568,626 | +0.49(+0.51%) |
Jul 24, 2018 | 96.20 | 96.40 | 95.40 | 95.96 | 947,809 | +0.05(+0.06%) |
Jul 23, 2018 | 95.39 | 96.19 | 94.64 | 95.90 | 1,057,031 | -0.02(-0.02%) |
Jul 20, 2018 | 95.15 | 96.34 | 94.61 | 95.92 | 1,085,932 | +0.29(+0.31%) |
Jul 19, 2018 | 96.70 | 96.73 | 95.23 | 95.63 | 677,242 | -1.53(-1.57%) |
Jul 18, 2018 | 96.35 | 97.26 | 95.99 | 97.15 | 884,483 | +1.07(+1.11%) |
Jul 17, 2018 | 96.47 | 96.72 | 95.53 | 96.08 | 859,748 | -0.29(-0.31%) |
Jul 16, 2018 | 96.97 | 97.13 | 95.78 | 96.38 | 890,405 | -0.04(-0.04%) |
Jul 13, 2018 | 95.77 | 96.84 | 95.05 | 96.41 | 853,945 | +0.49(+0.51%) |
Jul 12, 2018 | 97.14 | 97.30 | 95.62 | 95.92 | 800,579 | -0.60(-0.62%) |
Jul 11, 2018 | 95.89 | 96.91 | 94.71 | 96.52 | 1,304,502 | +0.77(+0.80%) |
Jul 10, 2018 | 96.39 | 96.64 | 94.97 | 95.75 | 1,394,158 | +0.81(+0.86%) |
Jul 09, 2018 | 94.07 | 95.01 | 93.25 | 94.94 | 1,122,466 | +1.47(+1.58%) |
Jul 06, 2018 | 93.40 | 94.61 | 93.03 | 93.47 | 1,126,850 | -0.29(-0.30%) |
Jul 05, 2018 | 94.52 | 94.55 | 91.40 | 93.75 | 1,140,490 | -0.42(-0.45%) |
Jul 03, 2018 | 94.17 | 94.17 | 94.17 | 0 | +1.52(+1.64%) | |
Jul 02, 2018 | 92.14 | 93.04 | 91.56 | 92.65 | 1,328,250 | +0.29(+0.31%) |
Jun 29, 2018 | 93.72 | 94.15 | 92.32 | 92.37 | 983,522 | -1.29(-1.37%) |
Jun 28, 2018 | 91.17 | 94.60 | 90.92 | 93.65 | 1,779,640 | +2.31(+2.53%) |
Jun 27, 2018 | 90.20 | 92.49 | 90.19 | 91.34 | 1,638,180 | +0.89(+0.99%) |
Jun 26, 2018 | 91.70 | 91.78 | 89.25 | 90.45 | 1,145,500 | -1.12(-1.22%) |
Jun 25, 2018 | 91.49 | 92.82 | 90.54 | 91.57 | 1,218,855 | +0.20(+0.21%) |
Jun 22, 2018 | 91.62 | 93.12 | 91.16 | 91.37 | 1,652,589 | +0.15(+0.17%) |
Jun 21, 2018 | 90.47 | 92.25 | 90.25 | 91.22 | 1,267,427 | +0.81(+0.90%) |
Jun 20, 2018 | 89.11 | 91.16 | 88.65 | 90.41 | 1,864,148 | +1.51(+1.70%) |
Jun 19, 2018 | 84.51 | 89.11 | 84.51 | 88.90 | 2,240,295 | +3.90(+4.59%) |
Jun 18, 2018 | 84.63 | 85.42 | 84.42 | 85.00 | 547,812 | -0.23(-0.27%) |
Jun 15, 2018 | 85.60 | 83.63 | 85.23 | 1,194,026 | -0.24(-0.28%) | |
Jun 14, 2018 | 86.96 | 87.43 | 85.36 | 85.47 | 681,946 | -1.28(-1.47%) |
Jun 13, 2018 | 86.12 | 87.46 | 85.84 | 86.75 | 1,216,724 | +1.11(+1.29%) |
Jun 12, 2018 | 84.91 | 86.13 | 84.83 | 85.64 | 737,856 | +0.74(+0.87%) |
Jun 11, 2018 | 87.83 | 88.05 | 84.88 | 84.90 | 853,884 | -2.83(-3.23%) |
Jun 08, 2018 | 86.96 | 87.79 | 86.64 | 87.73 | 660,289 | +0.71(+0.81%) |
Jun 07, 2018 | 85.24 | 87.20 | 84.80 | 87.02 | 1,190,530 | +1.79(+2.09%) |
Jun 06, 2018 | 85.24 | 691,737 | +1.09(+1.29%) | |||
Jun 05, 2018 | 84.00 | 84.43 | 83.36 | 84.15 | 673,766 | +0.06(+0.07%) |
Jun 04, 2018 | 84.11 | 84.25 | 83.18 | 84.09 | 671,784 | +0.13(+0.16%) |
Jun 01, 2018 | 84.36 | 84.70 | 83.50 | 83.95 | 872,230 | +0.63(+0.76%) |
May 31, 2018 | 85.03 | 85.43 | 83.02 | 83.32 | 920,337 | -1.82(-2.14%) |
May 30, 2018 | 85.51 | 85.80 | 84.46 | 85.14 | 882,040 | +0.06(+0.07%) |
May 29, 2018 | 85.42 | 86.88 | 84.43 | 85.08 | 739,161 | -1.05(-1.22%) |
May 25, 2018 | 86.13 | 86.13 | 86.13 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 84.36 | 86.73 | 84.30 | 86.20 | 970,292 | +1.59(+1.88%) |
May 23, 2018 | 85.10 | 85.78 | 84.23 | 84.61 | 692,900 | -0.66(-0.77%) |
May 22, 2018 | 86.96 | 88.28 | 85.13 | 85.27 | 1,001,645 | -1.65(-1.90%) |
May 21, 2018 | 85.54 | 87.19 | 85.20 | 86.92 | 1,192,917 | +1.80(+2.12%) |
May 18, 2018 | 83.95 | 86.13 | 83.39 | 85.12 | 990,344 | +1.45(+1.73%) |
May 17, 2018 | 83.57 | 84.72 | 83.05 | 83.67 | 1,346,661 | +0.31(+0.37%) |
May 16, 2018 | 79.95 | 83.76 | 79.94 | 83.36 | 2,106,945 | +3.75(+4.72%) |
May 15, 2018 | 77.44 | 79.71 | 77.23 | 79.61 | 945,427 | +2.17(+2.80%) |
May 14, 2018 | 77.82 | 78.06 | 77.19 | 77.44 | 408,339 | -0.27(-0.34%) |
May 11, 2018 | 77.81 | 78.45 | 77.23 | 77.71 | 420,729 | +0.01(+0.01%) |
May 10, 2018 | 76.76 | 77.78 | 76.14 | 77.70 | 609,363 | +1.04(+1.35%) |
May 09, 2018 | 76.95 | 77.04 | 75.55 | 76.66 | 697,059 | -0.11(-0.14%) |
May 08, 2018 | 77.61 | 77.74 | 76.29 | 76.77 | 726,699 | -0.69(-0.89%) |
May 07, 2018 | 78.53 | 78.53 | 76.52 | 77.46 | 704,277 | -0.57(-0.73%) |
May 04, 2018 | 77.85 | 78.78 | 75.32 | 78.03 | 1,251,912 | -0.61(-0.78%) |
May 03, 2018 | 79.08 | 79.08 | 75.79 | 78.64 | 1,148,834 | -0.91(-1.14%) |
May 02, 2018 | 81.21 | 81.22 | 79.32 | 79.55 | 589,033 | -1.95(-2.40%) |