Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.02 | 156.37 | 151.65 | 154.72 | 780,997 | +1.15(+0.75%) |
Apr 29, 2019 | 160.00 | 160.93 | 152.59 | 153.57 | 1,476,811 | -9.47(-5.81%) |
Apr 26, 2019 | 156.94 | 164.62 | 156.08 | 163.04 | 720,006 | +4.69(+2.96%) |
Apr 25, 2019 | 165.36 | 165.51 | 156.63 | 158.35 | 981,525 | -7.73(-4.65%) |
Apr 24, 2019 | 166.77 | 169.53 | 165.85 | 166.07 | 458,888 | -0.70(-0.42%) |
Apr 23, 2019 | 163.12 | 167.03 | 162.31 | 166.77 | 517,338 | +3.63(+2.23%) |
Apr 22, 2019 | 162.56 | 163.92 | 161.12 | 163.14 | 494,789 | -0.68(-0.41%) |
Apr 18, 2019 | 164.87 | 165.68 | 162.13 | 163.81 | 526,904 | -1.22(-0.74%) |
Apr 17, 2019 | 168.80 | 169.53 | 164.86 | 165.04 | 400,381 | -2.52(-1.50%) |
Apr 16, 2019 | 167.92 | 169.44 | 166.71 | 167.56 | 452,263 | +0.19(+0.12%) |
Apr 15, 2019 | 166.32 | 168.15 | 164.68 | 167.36 | 602,861 | +2.01(+1.21%) |
Apr 12, 2019 | 163.84 | 165.53 | 162.15 | 165.36 | 496,990 | +2.62(+1.61%) |
Apr 11, 2019 | 159.47 | 163.41 | 159.47 | 162.74 | 432,510 | +0.83(+0.52%) |
Apr 10, 2019 | 159.05 | 163.11 | 158.60 | 161.91 | 501,019 | +2.58(+1.62%) |
Apr 09, 2019 | 160.22 | 161.05 | 158.47 | 159.33 | 350,924 | -1.20(-0.75%) |
Apr 08, 2019 | 158.73 | 160.77 | 157.53 | 160.53 | 473,792 | +1.59(+1.00%) |
Apr 05, 2019 | 158.94 | 160.78 | 158.50 | 158.94 | 433,448 | +0.49(+0.31%) |
Apr 04, 2019 | 160.30 | 161.41 | 155.59 | 158.44 | 665,252 | -1.81(-1.13%) |
Apr 03, 2019 | 157.04 | 162.68 | 156.38 | 160.26 | 1,266,191 | +5.34(+3.45%) |
Apr 02, 2019 | 154.29 | 155.39 | 151.69 | 154.92 | 716,464 | +1.40(+0.91%) |
Apr 01, 2019 | 149.93 | 153.90 | 149.93 | 153.52 | 779,108 | +5.34(+3.61%) |
Mar 29, 2019 | 148.81 | 149.32 | 146.77 | 148.18 | 805,210 | +0.66(+0.45%) |
Mar 28, 2019 | 147.75 | 148.93 | 146.73 | 147.52 | 700,799 | +0.63(+0.43%) |
Mar 27, 2019 | 151.00 | 152.69 | 145.72 | 146.89 | 730,650 | -4.38(-2.90%) |
Mar 26, 2019 | 150.76 | 152.09 | 148.32 | 151.27 | 596,973 | +0.68(+0.45%) |
Mar 25, 2019 | 148.71 | 151.15 | 147.41 | 150.59 | 670,080 | +1.00(+0.67%) |
Mar 22, 2019 | 154.52 | 155.05 | 149.35 | 149.59 | 684,006 | -7.09(-4.52%) |
Mar 21, 2019 | 151.39 | 157.33 | 151.23 | 156.68 | 551,341 | +5.50(+3.64%) |
Mar 20, 2019 | 153.68 | 154.15 | 148.45 | 151.18 | 451,755 | -2.40(-1.56%) |
Mar 19, 2019 | 153.52 | 154.42 | 152.27 | 153.58 | 385,751 | +0.78(+0.51%) |
Mar 18, 2019 | 151.37 | 153.39 | 149.88 | 152.79 | 428,767 | +1.45(+0.96%) |
Mar 15, 2019 | 151.27 | 156.23 | 150.91 | 151.34 | 1,067,219 | +1.27(+0.85%) |
Mar 14, 2019 | 151.15 | 151.72 | 149.53 | 150.07 | 467,895 | -0.84(-0.56%) |
Mar 13, 2019 | 150.17 | 152.01 | 149.51 | 150.91 | 605,847 | +0.92(+0.61%) |
Mar 12, 2019 | 148.35 | 150.16 | 146.40 | 149.99 | 593,686 | +2.74(+1.86%) |
Mar 11, 2019 | 143.66 | 149.10 | 143.45 | 147.25 | 803,587 | +4.36(+3.05%) |
Mar 08, 2019 | 140.67 | 143.38 | 139.41 | 142.89 | 802,941 | -0.56(-0.39%) |
Mar 07, 2019 | 143.69 | 145.18 | 141.82 | 143.45 | 750,652 | -2.38(-1.63%) |
Mar 06, 2019 | 147.61 | 147.82 | 144.59 | 145.84 | 701,092 | -2.46(-1.66%) |
Mar 05, 2019 | 147.96 | 149.88 | 145.56 | 148.30 | 600,850 | +0.14(+0.10%) |
Mar 04, 2019 | 148.50 | 149.68 | 145.06 | 148.15 | 872,092 | +0.52(+0.35%) |
Mar 01, 2019 | 146.21 | 148.20 | 143.40 | 147.63 | 842,680 | +3.04(+2.10%) |
Feb 28, 2019 | 143.66 | 146.71 | 142.48 | 144.59 | 908,749 | +0.26(+0.18%) |
Feb 27, 2019 | 138.54 | 144.52 | 137.64 | 144.32 | 935,465 | +4.38(+3.13%) |
Feb 26, 2019 | 140.37 | 140.88 | 134.80 | 139.94 | 1,706,818 | -2.72(-1.91%) |
Feb 25, 2019 | 142.32 | 146.72 | 141.50 | 142.67 | 2,421,849 | +1.44(+1.02%) |
Feb 22, 2019 | 125.90 | 142.01 | 125.07 | 141.22 | 5,252,819 | +26.44(+23.03%) |
Feb 21, 2019 | 114.39 | 115.29 | 113.37 | 114.78 | 1,252,776 | -0.45(-0.39%) |
Feb 20, 2019 | 115.25 | 117.93 | 114.44 | 115.24 | 948,476 | +0.32(+0.28%) |
Feb 19, 2019 | 114.29 | 115.97 | 113.27 | 114.92 | 1,078,114 | +0.13(+0.11%) |
Feb 15, 2019 | 113.87 | 114.88 | 112.01 | 114.80 | 696,625 | +1.09(+0.95%) |
Feb 14, 2019 | 113.01 | 114.78 | 112.44 | 113.71 | 683,894 | -0.27(-0.24%) |
Feb 13, 2019 | 113.36 | 115.07 | 112.28 | 113.98 | 579,309 | +0.95(+0.84%) |
Feb 12, 2019 | 110.44 | 113.59 | 110.44 | 113.03 | 817,309 | +3.63(+3.32%) |
Feb 11, 2019 | 107.57 | 109.85 | 106.47 | 109.40 | 675,045 | +2.14(+2.00%) |
Feb 08, 2019 | 104.46 | 107.90 | 104.46 | 107.26 | 631,700 | +0.64(+0.60%) |
Feb 07, 2019 | 106.30 | 109.71 | 104.71 | 106.62 | 644,623 | -0.77(-0.71%) |
Feb 06, 2019 | 106.76 | 109.46 | 105.45 | 107.38 | 629,354 | +1.42(+1.34%) |
Feb 05, 2019 | 103.12 | 107.18 | 102.70 | 105.96 | 731,429 | +2.76(+2.68%) |
Feb 04, 2019 | 101.10 | 103.62 | 99.80 | 103.20 | 419,638 | +1.90(+1.87%) |
Feb 01, 2019 | 100.32 | 101.67 | 99.54 | 101.30 | 421,030 | +0.71(+0.70%) |
Jan 31, 2019 | 99.45 | 101.53 | 97.95 | 100.59 | 601,590 | +0.81(+0.82%) |
Jan 30, 2019 | 100.52 | 100.92 | 97.90 | 99.78 | 727,870 | +0.81(+0.82%) |
Jan 29, 2019 | 99.04 | 99.73 | 97.82 | 98.96 | 356,038 | -0.15(-0.15%) |
Jan 28, 2019 | 96.15 | 100.75 | 95.93 | 99.11 | 798,546 | -0.09(-0.09%) |
Jan 25, 2019 | 96.83 | 100.46 | 96.28 | 99.20 | 671,749 | +3.42(+3.57%) |
Jan 24, 2019 | 92.76 | 96.83 | 92.76 | 95.78 | 743,658 | +3.78(+4.11%) |
Jan 23, 2019 | 92.04 | 92.94 | 89.99 | 92.00 | 697,739 | +0.77(+0.84%) |
Jan 22, 2019 | 95.53 | 95.58 | 90.28 | 91.23 | 799,250 | -5.66(-5.84%) |
Jan 18, 2019 | 94.94 | 97.85 | 94.61 | 96.89 | 722,636 | +2.53(+2.68%) |
Jan 17, 2019 | 92.37 | 95.90 | 91.45 | 94.36 | 616,459 | +1.12(+1.21%) |
Jan 16, 2019 | 93.25 | 94.81 | 92.79 | 93.24 | 665,187 | +0.25(+0.27%) |
Jan 15, 2019 | 90.85 | 93.23 | 90.75 | 92.99 | 697,897 | +2.72(+3.02%) |
Jan 14, 2019 | 91.24 | 92.33 | 89.24 | 90.26 | 556,268 | -2.35(-2.54%) |
Jan 11, 2019 | 89.81 | 93.34 | 89.76 | 92.62 | 661,840 | +2.30(+2.54%) |
Jan 10, 2019 | 84.35 | 91.22 | 84.34 | 90.32 | 902,000 | +5.28(+6.21%) |
Jan 09, 2019 | 85.47 | 88.29 | 84.58 | 85.04 | 851,861 | +0.53(+0.63%) |
Jan 08, 2019 | 83.16 | 84.59 | 80.25 | 84.51 | 1,165,615 | +2.58(+3.15%) |
Jan 07, 2019 | 80.88 | 83.14 | 79.57 | 81.93 | 1,092,109 | +1.45(+1.81%) |
Jan 04, 2019 | 78.21 | 82.85 | 77.51 | 80.48 | 1,296,638 | +3.64(+4.74%) |
Jan 03, 2019 | 84.05 | 84.76 | 76.32 | 76.84 | 2,190,926 | -11.48(-13.00%) |
Jan 02, 2019 | 88.20 | 90.95 | 87.66 | 88.32 | 703,436 | -2.33(-2.58%) |
Dec 31, 2018 | 89.14 | 92.04 | 88.49 | 90.65 | 702,199 | +1.28(+1.43%) |
Dec 28, 2018 | 88.99 | 90.82 | 87.20 | 89.37 | 502,160 | +1.06(+1.20%) |
Dec 27, 2018 | 85.02 | 88.45 | 84.58 | 88.32 | 664,357 | +1.54(+1.78%) |
Dec 26, 2018 | 80.47 | 86.87 | 80.15 | 86.78 | 687,326 | +6.40(+7.97%) |
Dec 24, 2018 | 81.82 | 82.88 | 79.09 | 80.37 | 502,264 | -3.05(-3.66%) |
Dec 21, 2018 | 89.20 | 89.20 | 82.78 | 83.42 | 1,297,360 | -4.48(-5.09%) |
Dec 20, 2018 | 89.41 | 92.07 | 85.21 | 87.90 | 862,285 | -2.07(-2.30%) |
Dec 19, 2018 | 92.44 | 94.85 | 89.47 | 89.97 | 707,543 | -3.19(-3.42%) |
Dec 18, 2018 | 92.10 | 96.38 | 92.10 | 93.16 | 724,049 | +1.09(+1.18%) |
Dec 17, 2018 | 91.50 | 95.85 | 89.01 | 92.08 | 969,857 | -0.02(-0.02%) |
Dec 14, 2018 | 91.80 | 94.54 | 91.25 | 92.10 | 671,233 | -1.35(-1.44%) |
Dec 13, 2018 | 94.63 | 95.60 | 92.87 | 93.44 | 651,089 | -0.53(-0.57%) |
Dec 12, 2018 | 94.46 | 96.16 | 92.53 | 93.97 | 683,840 | +1.02(+1.09%) |
Dec 11, 2018 | 94.45 | 95.11 | 92.41 | 92.96 | 818,425 | +0.68(+0.73%) |
Dec 10, 2018 | 92.95 | 93.24 | 90.22 | 92.28 | 1,213,132 | -0.07(-0.07%) |
Dec 07, 2018 | 95.09 | 96.28 | 90.81 | 92.35 | 9,189,496 | -3.11(-3.26%) |
Dec 06, 2018 | 90.04 | 96.31 | 89.56 | 95.46 | 3,287,296 | +6.62(+7.46%) |
Dec 04, 2018 | 91.81 | 92.67 | 88.66 | 88.83 | 638,391 | -3.81(-4.12%) |
Dec 03, 2018 | 91.86 | 94.09 | 90.90 | 92.65 | 853,259 | +3.73(+4.19%) |
Nov 30, 2018 | 88.19 | 89.54 | 86.71 | 88.92 | 757,580 | +0.25(+0.28%) |
Nov 29, 2018 | 86.77 | 89.56 | 86.52 | 88.67 | 943,615 | +1.19(+1.36%) |
Nov 28, 2018 | 88.83 | 89.06 | 86.04 | 87.48 | 840,522 | +0.30(+0.34%) |
Nov 27, 2018 | 87.93 | 89.64 | 86.50 | 87.18 | 636,334 | -1.21(-1.37%) |
Nov 26, 2018 | 86.36 | 88.88 | 86.13 | 88.39 | 601,294 | +3.12(+3.66%) |
Nov 23, 2018 | 84.09 | 87.61 | 84.09 | 85.27 | 228,255 | +0.27(+0.32%) |
Nov 21, 2018 | 85.00 | 85.00 | 85.00 | 0 | +0.96(+1.14%) | |
Nov 20, 2018 | 81.26 | 85.72 | 80.39 | 84.04 | 799,354 | -0.45(-0.53%) |
Nov 19, 2018 | 86.80 | 86.80 | 83.57 | 84.49 | 685,958 | -3.17(-3.61%) |
Nov 16, 2018 | 85.57 | 88.68 | 84.72 | 87.65 | 683,423 | -0.30(-0.34%) |
Nov 15, 2018 | 84.49 | 88.20 | 84.49 | 87.95 | 636,698 | +3.08(+3.63%) |
Nov 14, 2018 | 85.41 | 86.60 | 83.63 | 84.87 | 567,355 | +0.48(+0.57%) |
Nov 13, 2018 | 82.68 | 87.33 | 82.68 | 84.39 | 1,207,485 | +2.16(+2.63%) |
Nov 12, 2018 | 91.88 | 91.99 | 80.87 | 82.23 | 2,761,717 | -12.36(-13.07%) |
Nov 09, 2018 | 95.99 | 96.70 | 93.28 | 94.59 | 675,573 | -3.03(-3.10%) |
Nov 08, 2018 | 94.16 | 98.51 | 93.92 | 97.62 | 683,557 | +3.03(+3.20%) |
Nov 07, 2018 | 96.17 | 97.72 | 94.26 | 94.59 | 1,430,203 | -0.29(-0.31%) |
Nov 06, 2018 | 95.54 | 95.93 | 92.17 | 94.89 | 1,647,239 | -1.51(-1.57%) |
Nov 05, 2018 | 98.67 | 100.69 | 95.10 | 96.40 | 1,787,657 | -3.39(-3.40%) |
Nov 02, 2018 | 91.98 | 100.19 | 88.46 | 99.78 | 7,828,330 | -25.74(-20.51%) |
Nov 01, 2018 | 120.54 | 125.88 | 118.41 | 125.53 | 2,489,049 | +6.43(+5.40%) |
Oct 31, 2018 | 107.98 | 120.16 | 107.97 | 119.10 | 2,237,567 | +14.40(+13.75%) |
Oct 30, 2018 | 97.63 | 105.00 | 96.83 | 104.70 | 859,158 | +6.61(+6.74%) |
Oct 29, 2018 | 103.75 | 105.28 | 96.41 | 98.09 | 996,778 | -2.98(-2.95%) |
Oct 26, 2018 | 98.91 | 102.26 | 97.80 | 101.07 | 744,876 | -1.27(-1.24%) |
Oct 25, 2018 | 98.28 | 102.48 | 96.43 | 102.34 | 888,459 | +5.66(+5.86%) |
Oct 24, 2018 | 105.69 | 107.00 | 96.61 | 96.68 | 1,194,951 | -10.74(-10.00%) |
Oct 23, 2018 | 104.09 | 108.05 | 103.24 | 107.41 | 854,331 | +0.36(+0.34%) |
Oct 22, 2018 | 108.54 | 108.92 | 103.99 | 107.06 | 589,651 | -0.76(-0.70%) |
Oct 19, 2018 | 112.63 | 113.01 | 107.67 | 107.81 | 734,548 | -4.08(-3.65%) |
Oct 18, 2018 | 113.47 | 114.31 | 110.34 | 111.90 | 556,341 | -2.66(-2.32%) |
Oct 17, 2018 | 116.34 | 117.11 | 112.56 | 114.56 | 804,829 | -2.54(-2.17%) |
Oct 16, 2018 | 114.06 | 118.33 | 113.28 | 117.10 | 876,149 | +5.13(+4.58%) |
Oct 15, 2018 | 108.43 | 112.75 | 107.25 | 111.96 | 720,625 | +3.13(+2.87%) |
Oct 12, 2018 | 110.69 | 112.03 | 106.55 | 108.84 | 616,495 | +2.96(+2.80%) |
Oct 11, 2018 | 102.52 | 109.16 | 102.52 | 105.87 | 1,105,790 | +1.46(+1.40%) |
Oct 10, 2018 | 111.62 | 112.31 | 104.18 | 104.41 | 1,166,358 | -8.22(-7.30%) |
Oct 09, 2018 | 113.28 | 114.43 | 111.78 | 112.63 | 409,190 | -0.67(-0.59%) |
Oct 08, 2018 | 113.33 | 115.05 | 109.47 | 113.30 | 808,941 | +0.07(+0.06%) |
Oct 05, 2018 | 117.84 | 119.67 | 111.56 | 113.23 | 938,945 | -5.04(-4.26%) |
Oct 04, 2018 | 119.72 | 120.42 | 115.46 | 118.28 | 1,064,315 | -2.78(-2.30%) |
Oct 03, 2018 | 116.81 | 121.56 | 116.81 | 121.06 | 858,084 | +4.74(+4.08%) |
Oct 02, 2018 | 115.91 | 120.31 | 115.91 | 116.31 | 657,713 | -0.08(-0.07%) |
Oct 01, 2018 | 114.47 | 117.09 | 113.68 | 116.39 | 572,564 | +2.24(+1.96%) |
Sep 28, 2018 | 112.65 | 115.70 | 112.65 | 114.15 | 614,740 | +0.77(+0.68%) |
Sep 27, 2018 | 112.94 | 115.07 | 112.60 | 113.38 | 642,635 | +0.63(+0.56%) |
Sep 26, 2018 | 117.69 | 117.83 | 112.65 | 112.75 | 933,193 | -5.13(-4.35%) |
Sep 25, 2018 | 118.99 | 119.37 | 117.01 | 117.88 | 600,184 | +0.10(+0.08%) |
Sep 24, 2018 | 115.85 | 120.11 | 115.71 | 117.78 | 751,189 | +0.19(+0.16%) |
Sep 21, 2018 | 117.40 | 119.67 | 116.71 | 117.59 | 972,408 | +0.10(+0.08%) |
Sep 20, 2018 | 114.78 | 117.64 | 113.38 | 117.49 | 1,391,304 | +3.34(+2.93%) |
Sep 19, 2018 | 112.46 | 114.73 | 111.84 | 114.15 | 708,122 | +1.11(+0.98%) |
Sep 18, 2018 | 117.15 | 118.17 | 112.99 | 113.04 | 1,265,017 | -3.39(-2.91%) |
Sep 17, 2018 | 115.12 | 118.56 | 113.77 | 116.43 | 1,101,295 | +0.34(+0.29%) |
Sep 14, 2018 | 116.38 | 116.43 | 112.02 | 116.09 | 1,691,877 | -0.87(-0.74%) |
Sep 13, 2018 | 120.06 | 120.30 | 114.73 | 116.96 | 1,136,605 | -2.75(-2.30%) |
Sep 12, 2018 | 124.69 | 124.69 | 119.37 | 119.71 | 1,126,396 | -3.82(-3.09%) |
Sep 11, 2018 | 122.71 | 124.50 | 121.63 | 123.53 | 641,138 | +0.05(+0.04%) |
Sep 10, 2018 | 121.06 | 124.55 | 118.31 | 123.48 | 958,455 | +3.39(+2.82%) |
Sep 07, 2018 | 117.53 | 120.68 | 116.42 | 120.10 | 807,031 | +1.40(+1.18%) |
Sep 06, 2018 | 123.97 | 124.31 | 118.06 | 118.69 | 1,198,067 | -4.84(-3.92%) |
Sep 05, 2018 | 122.32 | 124.60 | 119.32 | 123.53 | 1,418,833 | +3.05(+2.53%) |
Sep 04, 2018 | 118.06 | 121.16 | 117.10 | 120.48 | 763,384 | +2.03(+1.72%) |
Aug 31, 2018 | 118.45 | 118.45 | 118.45 | 0 | +0.82(+0.70%) | |
Aug 30, 2018 | 119.52 | 121.02 | 116.71 | 117.63 | 1,043,561 | -2.81(-2.33%) |
Aug 29, 2018 | 125.08 | 126.15 | 117.44 | 120.44 | 1,790,608 | -4.35(-3.49%) |
Aug 28, 2018 | 122.66 | 126.39 | 122.66 | 124.79 | 1,373,261 | +3.53(+2.91%) |
Aug 27, 2018 | 119.23 | 122.61 | 119.23 | 121.26 | 1,005,743 | +3.19(+2.70%) |
Aug 24, 2018 | 118.79 | 119.18 | 116.79 | 118.06 | 667,841 | +0.39(+0.33%) |
Aug 23, 2018 | 117.63 | 118.74 | 117.05 | 117.68 | 565,655 | +0.19(+0.17%) |
Aug 22, 2018 | 116.71 | 118.06 | 115.36 | 117.48 | 662,310 | +0.05(+0.04%) |
Aug 21, 2018 | 113.86 | 118.60 | 113.76 | 117.44 | 1,104,010 | +4.11(+3.63%) |
Aug 20, 2018 | 111.92 | 114.94 | 111.49 | 113.32 | 796,500 | +1.40(+1.25%) |
Aug 17, 2018 | 111.44 | 113.56 | 110.66 | 111.92 | 841,027 | -0.68(-0.60%) |
Aug 16, 2018 | 113.75 | 115.79 | 112.45 | 112.60 | 1,163,974 | +0.14(+0.13%) |
Aug 15, 2018 | 114.29 | 115.21 | 109.69 | 112.45 | 1,842,726 | -2.71(-2.35%) |
Aug 14, 2018 | 114.53 | 116.95 | 113.23 | 115.16 | 1,429,509 | +1.36(+1.19%) |
Aug 13, 2018 | 111.29 | 115.81 | 110.47 | 113.81 | 2,031,021 | +2.66(+2.40%) |
Aug 10, 2018 | 107.66 | 114.53 | 106.51 | 111.14 | 4,573,934 | +13.26(+13.54%) |
Aug 09, 2018 | 98.27 | 99.77 | 96.68 | 97.89 | 1,564,703 | -0.82(-0.83%) |
Aug 08, 2018 | 102.68 | 102.77 | 98.27 | 98.71 | 1,332,076 | -3.58(-3.50%) |
Aug 07, 2018 | 100.26 | 102.82 | 99.82 | 102.29 | 983,921 | +2.71(+2.72%) |
Aug 06, 2018 | 97.84 | 100.46 | 96.60 | 99.58 | 732,763 | +1.98(+2.03%) |
Aug 03, 2018 | 98.71 | 99.48 | 96.48 | 97.60 | 858,077 | +0.10(+0.10%) |
Aug 02, 2018 | 95.37 | 98.66 | 95.32 | 97.50 | 890,440 | +0.87(+0.90%) |
Aug 01, 2018 | 95.37 | 99.38 | 94.89 | 96.63 | 1,096,002 | +3.44(+3.69%) |
Jul 31, 2018 | 93.73 | 95.86 | 93.05 | 93.19 | 605,836 | -0.05(-0.05%) |
Jul 30, 2018 | 96.19 | 96.65 | 92.56 | 93.24 | 732,908 | -2.71(-2.82%) |
Jul 27, 2018 | 97.89 | 99.97 | 94.55 | 95.95 | 906,437 | -1.79(-1.83%) |
Jul 26, 2018 | 95.81 | 97.98 | 95.56 | 97.74 | 941,005 | +1.11(+1.15%) |
Jul 25, 2018 | 94.06 | 96.77 | 92.32 | 96.63 | 859,316 | +2.90(+3.10%) |
Jul 24, 2018 | 95.81 | 97.06 | 92.61 | 93.73 | 942,468 | -0.97(-1.02%) |
Jul 23, 2018 | 92.18 | 95.32 | 90.48 | 94.69 | 724,673 | +2.13(+2.30%) |
Jul 20, 2018 | 94.45 | 94.45 | 91.06 | 92.56 | 674,698 | -2.18(-2.30%) |
Jul 19, 2018 | 94.11 | 95.42 | 93.78 | 94.74 | 646,920 | -0.24(-0.25%) |
Jul 18, 2018 | 92.90 | 95.37 | 92.76 | 94.98 | 819,342 | +2.13(+2.29%) |
Jul 17, 2018 | 91.69 | 93.70 | 91.16 | 92.86 | 811,931 | +0.58(+0.63%) |
Jul 16, 2018 | 91.40 | 94.11 | 91.40 | 92.27 | 1,070,925 | +1.74(+1.92%) |
Jul 13, 2018 | 92.76 | 90.10 | 90.53 | 910,698 | -0.10(-0.11%) | |
Jul 12, 2018 | 86.95 | 90.82 | 86.52 | 90.63 | 964,551 | +4.40(+5.11%) |
Jul 11, 2018 | 88.50 | 89.11 | 85.60 | 86.23 | 744,563 | -3.34(-3.73%) |
Jul 10, 2018 | 89.08 | 89.95 | 87.87 | 89.56 | 596,556 | +0.58(+0.65%) |
Jul 09, 2018 | 86.71 | 89.08 | 86.37 | 88.98 | 781,107 | +3.24(+3.78%) |
Jul 06, 2018 | 84.68 | 86.03 | 83.27 | 85.74 | 644,654 | +0.87(+1.03%) |
Jul 05, 2018 | 81.82 | 85.02 | 81.44 | 84.87 | 840,591 | +4.02(+4.97%) |
Jul 03, 2018 | 80.86 | 80.86 | 80.86 | 0 | -0.29(-0.36%) | |
Jul 02, 2018 | 81.82 | 82.40 | 80.37 | 81.15 | 818,634 | -2.08(-2.50%) |
Jun 29, 2018 | 81.29 | 84.10 | 81.15 | 83.23 | 1,632,107 | +2.90(+3.61%) |
Jun 28, 2018 | 77.90 | 80.52 | 76.21 | 80.32 | 1,176,210 | +2.18(+2.79%) |
Jun 27, 2018 | 80.71 | 81.44 | 78.10 | 78.15 | 889,592 | -2.23(-2.77%) |
Jun 26, 2018 | 79.11 | 80.47 | 78.19 | 80.37 | 1,282,569 | +1.69(+2.15%) |
Jun 25, 2018 | 82.74 | 83.02 | 78.02 | 78.68 | 1,785,367 | -4.98(-5.96%) |
Jun 22, 2018 | 84.68 | 84.68 | 81.00 | 83.66 | 1,479,472 | -0.29(-0.35%) |
Jun 21, 2018 | 85.11 | 85.74 | 83.61 | 83.95 | 770,149 | -1.16(-1.36%) |
Jun 20, 2018 | 86.81 | 87.58 | 84.24 | 85.11 | 1,099,334 | -0.73(-0.85%) |
Jun 19, 2018 | 85.50 | 86.03 | 82.45 | 85.84 | 1,711,216 | -1.50(-1.72%) |
Jun 18, 2018 | 89.13 | 89.95 | 86.37 | 87.34 | 1,747,885 | -3.58(-3.94%) |
Jun 15, 2018 | 95.42 | 87.87 | 90.92 | 2,869,667 | -4.50(-4.72%) | |
Jun 14, 2018 | 96.24 | 97.06 | 94.92 | 95.42 | 742,857 | -0.18(-0.19%) |
Jun 13, 2018 | 95.89 | 96.57 | 94.59 | 95.60 | 1,087,242 | -0.34(-0.35%) |
Jun 12, 2018 | 96.91 | 98.89 | 95.31 | 95.94 | 1,084,202 | -1.02(-1.05%) |
Jun 11, 2018 | 93.52 | 97.30 | 92.61 | 96.96 | 1,114,634 | +3.48(+3.72%) |
Jun 08, 2018 | 93.14 | 93.98 | 91.78 | 93.48 | 1,073,357 | -1.55(-1.63%) |
Jun 07, 2018 | 96.14 | 96.57 | 93.82 | 95.02 | 937,730 | -0.92(-0.96%) |
Jun 06, 2018 | 97.39 | 98.12 | 94.30 | 95.94 | 1,067,935 | -0.82(-0.85%) |
Jun 05, 2018 | 96.67 | 98.53 | 95.07 | 96.76 | 1,172,014 | +0.87(+0.91%) |
Jun 04, 2018 | 96.57 | 97.88 | 94.10 | 95.89 | 1,169,074 | -0.39(-0.40%) |
Jun 01, 2018 | 96.14 | 97.34 | 94.30 | 96.28 | 1,667,972 | +0.53(+0.56%) |
May 31, 2018 | 95.36 | 96.04 | 92.52 | 95.75 | 2,447,642 | +0.05(+0.05%) |
May 30, 2018 | 100.97 | 100.97 | 94.20 | 95.70 | 3,749,103 | -4.50(-4.49%) |
May 29, 2018 | 112.82 | 113.50 | 99.96 | 100.20 | 8,564,560 | +3.82(+3.96%) |
May 25, 2018 | 96.38 | 96.38 | 96.38 | 0 | +1.69(+1.79%) | |
May 24, 2018 | 93.86 | 95.56 | 92.99 | 94.68 | 499,138 | +0.77(+0.82%) |
May 23, 2018 | 92.90 | 93.96 | 92.07 | 93.91 | 533,565 | -0.05(-0.05%) |
May 22, 2018 | 94.78 | 95.07 | 93.62 | 93.96 | 667,039 | +0.63(+0.67%) |
May 21, 2018 | 92.36 | 93.81 | 92.12 | 93.33 | 632,625 | +2.32(+2.55%) |
May 18, 2018 | 94.10 | 94.36 | 90.77 | 91.01 | 1,476,876 | -5.61(-5.81%) |
May 17, 2018 | 97.01 | 98.19 | 95.56 | 96.62 | 605,093 | -0.82(-0.84%) |
May 16, 2018 | 94.83 | 98.21 | 94.83 | 97.44 | 717,819 | +2.37(+2.49%) |
May 15, 2018 | 95.36 | 96.09 | 94.39 | 95.07 | 516,248 | -1.02(-1.06%) |
May 14, 2018 | 95.80 | 98.17 | 95.56 | 96.09 | 729,722 | +1.21(+1.27%) |
May 11, 2018 | 94.64 | 96.43 | 94.39 | 94.88 | 677,553 | -0.19(-0.20%) |
May 10, 2018 | 93.91 | 96.38 | 92.90 | 95.07 | 932,425 | +1.69(+1.81%) |
May 09, 2018 | 95.51 | 95.89 | 92.46 | 93.38 | 1,070,065 | -1.89(-1.98%) |
May 08, 2018 | 91.06 | 97.30 | 90.77 | 95.27 | 1,553,898 | +2.95(+3.20%) |
May 07, 2018 | 100.48 | 100.97 | 91.40 | 92.32 | 3,077,491 | -6.53(-6.60%) |
May 04, 2018 | 86.17 | 99.67 | 84.92 | 98.84 | 4,004,013 | +10.93(+12.43%) |
May 03, 2018 | 87.48 | 89.37 | 86.85 | 87.91 | 1,680,580 | -0.87(-0.98%) |
May 02, 2018 | 88.40 | 90.28 | 86.42 | 88.78 | 1,348,226 | +1.98(+2.28%) |