Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 153.03 | 156.39 | 151.66 | 154.74 | 780,915 | +1.15(+0.75%) |
Apr 29, 2019 | 160.02 | 160.94 | 152.60 | 153.58 | 1,476,655 | -9.47(-5.81%) |
Apr 26, 2019 | 156.96 | 164.64 | 156.10 | 163.06 | 719,930 | +4.69(+2.96%) |
Apr 25, 2019 | 165.37 | 165.53 | 156.65 | 158.36 | 981,422 | -7.73(-4.65%) |
Apr 24, 2019 | 166.79 | 169.54 | 165.87 | 166.09 | 458,840 | -0.70(-0.42%) |
Apr 23, 2019 | 163.13 | 167.05 | 162.33 | 166.79 | 517,283 | +3.64(+2.23%) |
Apr 22, 2019 | 162.58 | 163.94 | 161.14 | 163.15 | 494,736 | -0.68(-0.41%) |
Apr 18, 2019 | 164.89 | 165.69 | 162.15 | 163.83 | 526,849 | -1.22(-0.74%) |
Apr 17, 2019 | 168.82 | 169.54 | 164.88 | 165.05 | 400,339 | -2.52(-1.50%) |
Apr 16, 2019 | 167.93 | 169.46 | 166.73 | 167.57 | 452,215 | +0.19(+0.12%) |
Apr 15, 2019 | 166.33 | 168.17 | 164.69 | 167.38 | 602,797 | +2.01(+1.21%) |
Apr 12, 2019 | 163.85 | 165.55 | 162.16 | 165.37 | 496,937 | +2.62(+1.61%) |
Apr 11, 2019 | 159.49 | 163.43 | 159.49 | 162.76 | 432,464 | +0.83(+0.52%) |
Apr 10, 2019 | 159.06 | 163.12 | 158.62 | 161.92 | 500,966 | +2.58(+1.62%) |
Apr 09, 2019 | 160.24 | 161.07 | 158.49 | 159.34 | 350,887 | -1.20(-0.75%) |
Apr 08, 2019 | 158.74 | 160.79 | 157.55 | 160.55 | 473,742 | +1.59(+1.00%) |
Apr 05, 2019 | 158.96 | 160.79 | 158.51 | 158.96 | 433,402 | +0.49(+0.31%) |
Apr 04, 2019 | 160.31 | 161.43 | 155.61 | 158.46 | 665,181 | -1.81(-1.13%) |
Apr 03, 2019 | 157.06 | 162.70 | 156.40 | 160.27 | 1,266,058 | +5.34(+3.45%) |
Apr 02, 2019 | 154.30 | 155.41 | 151.70 | 154.93 | 716,388 | +1.40(+0.91%) |
Apr 01, 2019 | 149.95 | 153.91 | 149.95 | 153.54 | 779,025 | +5.34(+3.60%) |
Mar 29, 2019 | 148.82 | 149.34 | 146.79 | 148.19 | 805,125 | +0.66(+0.45%) |
Mar 28, 2019 | 147.77 | 148.95 | 146.75 | 147.53 | 700,725 | +0.63(+0.43%) |
Mar 27, 2019 | 151.01 | 152.70 | 145.73 | 146.90 | 730,572 | -4.38(-2.90%) |
Mar 26, 2019 | 150.77 | 152.10 | 148.33 | 151.29 | 596,910 | +0.68(+0.45%) |
Mar 25, 2019 | 148.73 | 151.16 | 147.42 | 150.61 | 670,010 | +1.00(+0.67%) |
Mar 22, 2019 | 154.53 | 155.07 | 149.37 | 149.61 | 683,934 | -7.09(-4.52%) |
Mar 21, 2019 | 151.40 | 157.35 | 151.25 | 156.70 | 551,283 | +5.50(+3.64%) |
Mar 20, 2019 | 153.69 | 154.17 | 148.47 | 151.20 | 451,708 | -2.39(-1.56%) |
Mar 19, 2019 | 153.54 | 154.44 | 152.28 | 153.59 | 385,710 | +0.78(+0.51%) |
Mar 18, 2019 | 151.38 | 153.41 | 149.89 | 152.81 | 428,721 | +1.45(+0.96%) |
Mar 15, 2019 | 151.29 | 156.25 | 150.93 | 151.35 | 1,067,106 | +1.27(+0.85%) |
Mar 14, 2019 | 151.16 | 151.73 | 149.55 | 150.08 | 467,845 | -0.84(-0.56%) |
Mar 13, 2019 | 150.18 | 152.02 | 149.52 | 150.93 | 605,783 | +0.92(+0.61%) |
Mar 12, 2019 | 148.37 | 150.17 | 146.41 | 150.01 | 593,623 | +2.74(+1.86%) |
Mar 11, 2019 | 143.68 | 149.12 | 143.47 | 147.26 | 803,502 | +4.36(+3.05%) |
Mar 08, 2019 | 140.69 | 143.40 | 139.42 | 142.91 | 802,856 | -0.56(-0.39%) |
Mar 07, 2019 | 143.70 | 145.19 | 141.84 | 143.47 | 750,573 | -2.38(-1.63%) |
Mar 06, 2019 | 147.62 | 147.84 | 144.61 | 145.85 | 701,018 | -2.46(-1.66%) |
Mar 05, 2019 | 147.97 | 149.89 | 145.58 | 148.31 | 600,787 | +0.15(+0.10%) |
Mar 04, 2019 | 148.51 | 149.70 | 145.08 | 148.17 | 872,000 | +0.52(+0.35%) |
Mar 01, 2019 | 146.23 | 148.22 | 143.42 | 147.64 | 842,591 | +3.04(+2.10%) |
Feb 28, 2019 | 143.67 | 146.72 | 142.50 | 144.60 | 908,653 | +0.26(+0.18%) |
Feb 27, 2019 | 138.56 | 144.53 | 137.65 | 144.34 | 935,366 | +4.38(+3.13%) |
Feb 26, 2019 | 140.39 | 140.90 | 134.81 | 139.96 | 1,706,638 | -2.72(-1.91%) |
Feb 25, 2019 | 142.33 | 146.73 | 141.51 | 142.68 | 2,421,593 | +1.44(+1.02%) |
Feb 22, 2019 | 125.91 | 142.02 | 125.09 | 141.24 | 5,252,265 | +26.44(+23.03%) |
Feb 21, 2019 | 114.40 | 115.30 | 113.38 | 114.80 | 1,252,644 | -0.45(-0.39%) |
Feb 20, 2019 | 115.26 | 117.95 | 114.45 | 115.25 | 948,375 | +0.32(+0.28%) |
Feb 19, 2019 | 114.30 | 115.98 | 113.29 | 114.93 | 1,078,000 | +0.13(+0.11%) |
Feb 15, 2019 | 113.89 | 114.89 | 112.03 | 114.81 | 696,552 | +1.09(+0.95%) |
Feb 14, 2019 | 113.02 | 114.79 | 112.45 | 113.72 | 683,822 | -0.27(-0.24%) |
Feb 13, 2019 | 113.37 | 115.08 | 112.30 | 113.99 | 579,248 | +0.95(+0.84%) |
Feb 12, 2019 | 110.46 | 113.61 | 110.46 | 113.04 | 817,223 | +3.63(+3.32%) |
Feb 11, 2019 | 107.58 | 109.86 | 106.48 | 109.41 | 674,974 | +2.14(+2.00%) |
Feb 08, 2019 | 104.47 | 107.91 | 104.47 | 107.27 | 631,634 | +0.64(+0.60%) |
Feb 07, 2019 | 106.31 | 109.72 | 104.72 | 106.63 | 644,555 | -0.77(-0.71%) |
Feb 06, 2019 | 106.77 | 109.47 | 105.47 | 107.39 | 629,288 | +1.42(+1.34%) |
Feb 05, 2019 | 103.13 | 107.19 | 102.72 | 105.97 | 731,351 | +2.76(+2.68%) |
Feb 04, 2019 | 101.11 | 103.64 | 99.81 | 103.21 | 419,593 | +1.90(+1.87%) |
Feb 01, 2019 | 100.33 | 101.68 | 99.55 | 101.31 | 420,986 | +0.71(+0.70%) |
Jan 31, 2019 | 99.46 | 101.54 | 97.96 | 100.60 | 601,527 | +0.81(+0.82%) |
Jan 30, 2019 | 100.53 | 100.93 | 97.91 | 99.79 | 727,793 | +0.81(+0.82%) |
Jan 29, 2019 | 99.05 | 99.74 | 97.83 | 98.97 | 356,001 | -0.15(-0.15%) |
Jan 28, 2019 | 96.16 | 100.76 | 95.94 | 99.12 | 798,461 | -0.09(-0.09%) |
Jan 25, 2019 | 96.84 | 100.47 | 96.29 | 99.21 | 671,678 | +3.42(+3.57%) |
Jan 24, 2019 | 92.77 | 96.84 | 92.77 | 95.79 | 743,579 | +3.78(+4.11%) |
Jan 23, 2019 | 92.05 | 92.95 | 90.00 | 92.01 | 697,665 | +0.77(+0.84%) |
Jan 22, 2019 | 95.53 | 95.59 | 90.29 | 91.24 | 799,165 | -5.66(-5.84%) |
Jan 18, 2019 | 94.95 | 97.86 | 94.62 | 96.90 | 722,560 | +2.53(+2.68%) |
Jan 17, 2019 | 92.38 | 95.91 | 91.46 | 94.37 | 616,394 | +1.12(+1.21%) |
Jan 16, 2019 | 93.26 | 94.82 | 92.80 | 93.25 | 665,116 | +0.25(+0.27%) |
Jan 15, 2019 | 90.86 | 93.24 | 90.76 | 93.00 | 697,823 | +2.72(+3.02%) |
Jan 14, 2019 | 91.25 | 92.34 | 89.25 | 90.27 | 556,209 | -2.35(-2.54%) |
Jan 11, 2019 | 89.82 | 93.35 | 89.77 | 92.63 | 661,770 | +2.30(+2.54%) |
Jan 10, 2019 | 84.36 | 91.23 | 84.35 | 90.33 | 901,905 | +5.28(+6.21%) |
Jan 09, 2019 | 85.48 | 88.30 | 84.59 | 85.05 | 851,772 | +0.53(+0.63%) |
Jan 08, 2019 | 83.17 | 84.60 | 80.26 | 84.52 | 1,165,491 | +2.58(+3.15%) |
Jan 07, 2019 | 80.89 | 83.15 | 79.58 | 81.94 | 1,091,994 | +1.45(+1.81%) |
Jan 04, 2019 | 78.22 | 82.86 | 77.52 | 80.49 | 1,296,501 | +3.64(+4.74%) |
Jan 03, 2019 | 84.06 | 84.77 | 76.33 | 76.84 | 2,190,695 | -11.48(-13.00%) |
Jan 02, 2019 | 88.21 | 90.96 | 87.67 | 88.33 | 703,361 | -2.34(-2.58%) |
Dec 31, 2018 | 89.15 | 92.05 | 88.50 | 90.66 | 702,125 | +1.28(+1.43%) |
Dec 28, 2018 | 88.99 | 90.83 | 87.21 | 89.38 | 502,107 | +1.06(+1.20%) |
Dec 27, 2018 | 85.03 | 88.46 | 84.59 | 88.33 | 664,287 | +1.54(+1.78%) |
Dec 26, 2018 | 80.48 | 86.88 | 80.16 | 86.79 | 687,254 | +6.40(+7.97%) |
Dec 24, 2018 | 81.82 | 82.89 | 79.10 | 80.38 | 502,211 | -3.05(-3.66%) |
Dec 21, 2018 | 89.21 | 89.21 | 82.78 | 83.43 | 1,297,223 | -4.48(-5.09%) |
Dec 20, 2018 | 89.42 | 92.08 | 85.22 | 87.91 | 862,194 | -2.07(-2.30%) |
Dec 19, 2018 | 92.45 | 94.86 | 89.48 | 89.98 | 707,468 | -3.19(-3.42%) |
Dec 18, 2018 | 92.11 | 96.39 | 92.11 | 93.17 | 723,973 | +1.09(+1.18%) |
Dec 17, 2018 | 91.51 | 95.86 | 89.02 | 92.09 | 969,755 | -0.02(-0.02%) |
Dec 14, 2018 | 91.80 | 94.55 | 91.26 | 92.11 | 671,162 | -1.35(-1.44%) |
Dec 13, 2018 | 94.64 | 95.61 | 92.88 | 93.45 | 651,020 | -0.53(-0.57%) |
Dec 12, 2018 | 94.47 | 96.17 | 92.54 | 93.98 | 683,768 | +1.02(+1.09%) |
Dec 11, 2018 | 94.46 | 95.12 | 92.42 | 92.97 | 818,339 | +0.68(+0.73%) |
Dec 10, 2018 | 92.96 | 93.25 | 90.23 | 92.29 | 1,213,004 | -0.07(-0.07%) |
Dec 07, 2018 | 95.10 | 96.29 | 90.82 | 92.36 | 9,188,526 | -3.11(-3.26%) |
Dec 06, 2018 | 90.05 | 96.32 | 89.57 | 95.47 | 3,286,949 | +6.62(+7.46%) |
Dec 04, 2018 | 91.82 | 92.68 | 88.67 | 88.84 | 638,324 | -3.82(-4.12%) |
Dec 03, 2018 | 91.87 | 94.10 | 90.91 | 92.66 | 853,169 | +3.73(+4.19%) |
Nov 30, 2018 | 88.20 | 89.55 | 86.72 | 88.93 | 757,500 | +0.25(+0.28%) |
Nov 29, 2018 | 86.78 | 89.57 | 86.53 | 88.68 | 943,516 | +1.19(+1.36%) |
Nov 28, 2018 | 88.84 | 89.07 | 86.04 | 87.49 | 840,434 | +0.30(+0.34%) |
Nov 27, 2018 | 87.94 | 89.65 | 86.51 | 87.19 | 636,267 | -1.21(-1.37%) |
Nov 26, 2018 | 86.36 | 88.89 | 86.14 | 88.40 | 601,231 | +3.12(+3.66%) |
Nov 23, 2018 | 84.10 | 87.62 | 84.10 | 85.28 | 228,231 | +0.27(+0.32%) |
Nov 21, 2018 | 85.01 | 85.01 | 85.01 | 0 | +0.96(+1.14%) | |
Nov 20, 2018 | 81.27 | 85.72 | 80.40 | 84.05 | 799,269 | -0.45(-0.53%) |
Nov 19, 2018 | 86.81 | 86.81 | 83.58 | 84.50 | 685,886 | -3.17(-3.61%) |
Nov 16, 2018 | 85.58 | 88.69 | 84.73 | 87.66 | 683,351 | -0.30(-0.34%) |
Nov 15, 2018 | 84.50 | 88.21 | 84.50 | 87.96 | 636,630 | +3.08(+3.63%) |
Nov 14, 2018 | 85.42 | 86.61 | 83.64 | 84.88 | 567,296 | +0.48(+0.57%) |
Nov 13, 2018 | 82.68 | 87.34 | 82.68 | 84.40 | 1,207,357 | +2.16(+2.63%) |
Nov 12, 2018 | 91.89 | 92.00 | 80.87 | 82.24 | 2,761,426 | -12.37(-13.07%) |
Nov 09, 2018 | 96.00 | 96.71 | 93.29 | 94.60 | 675,502 | -3.03(-3.10%) |
Nov 08, 2018 | 94.17 | 98.52 | 93.93 | 97.64 | 683,485 | +3.03(+3.20%) |
Nov 07, 2018 | 96.18 | 97.73 | 94.27 | 94.60 | 1,430,052 | -0.29(-0.31%) |
Nov 06, 2018 | 95.55 | 95.94 | 92.18 | 94.89 | 1,647,065 | -1.51(-1.57%) |
Nov 05, 2018 | 98.68 | 100.70 | 95.11 | 96.41 | 1,787,468 | -3.39(-3.40%) |
Nov 02, 2018 | 91.99 | 100.20 | 88.47 | 99.79 | 7,827,504 | -25.75(-20.51%) |
Nov 01, 2018 | 120.56 | 125.89 | 118.42 | 125.54 | 2,488,787 | +6.43(+5.40%) |
Oct 31, 2018 | 108.00 | 120.17 | 107.99 | 119.11 | 2,237,331 | +14.40(+13.75%) |
Oct 30, 2018 | 97.64 | 105.01 | 96.84 | 104.71 | 859,067 | +6.61(+6.74%) |
Oct 29, 2018 | 103.77 | 105.30 | 96.42 | 98.10 | 996,673 | -2.98(-2.95%) |
Oct 26, 2018 | 98.92 | 102.27 | 97.81 | 101.08 | 744,797 | -1.27(-1.24%) |
Oct 25, 2018 | 98.29 | 102.49 | 96.44 | 102.35 | 888,365 | +5.66(+5.86%) |
Oct 24, 2018 | 105.70 | 107.01 | 96.62 | 96.69 | 1,194,825 | -10.74(-10.00%) |
Oct 23, 2018 | 104.10 | 108.06 | 103.25 | 107.42 | 854,241 | +0.36(+0.33%) |
Oct 22, 2018 | 108.55 | 108.94 | 104.00 | 107.07 | 589,589 | -0.76(-0.70%) |
Oct 19, 2018 | 112.64 | 113.02 | 107.68 | 107.82 | 734,470 | -4.09(-3.65%) |
Oct 18, 2018 | 113.48 | 114.32 | 110.35 | 111.91 | 556,283 | -2.66(-2.32%) |
Oct 17, 2018 | 116.35 | 117.13 | 112.58 | 114.57 | 804,744 | -2.54(-2.17%) |
Oct 16, 2018 | 114.08 | 118.34 | 113.29 | 117.11 | 876,056 | +5.13(+4.58%) |
Oct 15, 2018 | 108.44 | 112.76 | 107.26 | 111.98 | 720,549 | +3.13(+2.87%) |
Oct 12, 2018 | 110.70 | 112.04 | 106.56 | 108.85 | 616,430 | +2.96(+2.80%) |
Oct 11, 2018 | 102.53 | 109.17 | 102.53 | 105.89 | 1,105,673 | +1.46(+1.40%) |
Oct 10, 2018 | 111.64 | 112.33 | 104.19 | 104.42 | 1,166,235 | -8.22(-7.30%) |
Oct 09, 2018 | 113.29 | 114.44 | 111.79 | 112.64 | 409,147 | -0.67(-0.59%) |
Oct 08, 2018 | 113.34 | 115.06 | 109.48 | 113.31 | 808,856 | +0.07(+0.06%) |
Oct 05, 2018 | 117.85 | 119.68 | 111.57 | 113.25 | 938,846 | -5.05(-4.26%) |
Oct 04, 2018 | 119.73 | 120.43 | 115.47 | 118.29 | 1,064,202 | -2.78(-2.30%) |
Oct 03, 2018 | 116.83 | 121.57 | 116.83 | 121.07 | 857,993 | +4.75(+4.08%) |
Oct 02, 2018 | 115.92 | 120.32 | 115.92 | 116.32 | 657,643 | -0.08(-0.07%) |
Oct 01, 2018 | 114.48 | 117.10 | 113.69 | 116.40 | 572,504 | +2.24(+1.96%) |
Sep 28, 2018 | 112.66 | 115.71 | 112.66 | 114.16 | 614,675 | +0.77(+0.68%) |
Sep 27, 2018 | 112.95 | 115.08 | 112.61 | 113.39 | 642,567 | +0.63(+0.56%) |
Sep 26, 2018 | 117.70 | 117.84 | 112.66 | 112.76 | 933,094 | -5.13(-4.35%) |
Sep 25, 2018 | 119.01 | 119.38 | 117.02 | 117.89 | 600,121 | +0.10(+0.08%) |
Sep 24, 2018 | 115.86 | 120.12 | 115.72 | 117.80 | 751,109 | +0.19(+0.16%) |
Sep 21, 2018 | 117.41 | 119.68 | 116.72 | 117.60 | 972,306 | +0.10(+0.08%) |
Sep 20, 2018 | 114.79 | 117.65 | 113.39 | 117.50 | 1,391,158 | +3.34(+2.93%) |
Sep 19, 2018 | 112.47 | 114.75 | 111.85 | 114.16 | 708,047 | +1.11(+0.98%) |
Sep 18, 2018 | 117.17 | 118.18 | 113.00 | 113.05 | 1,264,884 | -3.39(-2.91%) |
Sep 17, 2018 | 115.13 | 118.57 | 113.78 | 116.44 | 1,101,179 | +0.34(+0.29%) |
Sep 14, 2018 | 116.39 | 116.44 | 112.03 | 116.10 | 1,691,699 | -0.87(-0.75%) |
Sep 13, 2018 | 120.07 | 120.31 | 114.75 | 116.97 | 1,136,485 | -2.75(-2.30%) |
Sep 12, 2018 | 124.71 | 124.71 | 119.38 | 119.72 | 1,126,277 | -3.82(-3.09%) |
Sep 11, 2018 | 122.72 | 124.51 | 121.64 | 123.55 | 641,070 | +0.05(+0.04%) |
Sep 10, 2018 | 121.08 | 124.56 | 118.32 | 123.50 | 958,354 | +3.39(+2.82%) |
Sep 07, 2018 | 117.55 | 120.69 | 116.43 | 120.11 | 806,946 | +1.40(+1.18%) |
Sep 06, 2018 | 123.98 | 124.32 | 118.08 | 118.71 | 1,197,940 | -4.84(-3.92%) |
Sep 05, 2018 | 122.34 | 124.61 | 119.33 | 123.55 | 1,418,683 | +3.05(+2.53%) |
Sep 04, 2018 | 118.08 | 121.17 | 117.11 | 120.50 | 763,303 | +2.03(+1.72%) |
Aug 31, 2018 | 118.46 | 118.46 | 118.46 | 0 | +0.82(+0.70%) | |
Aug 30, 2018 | 119.53 | 121.03 | 116.72 | 117.64 | 1,043,451 | -2.81(-2.33%) |
Aug 29, 2018 | 125.09 | 126.16 | 117.45 | 120.45 | 1,790,419 | -4.36(-3.49%) |
Aug 28, 2018 | 122.67 | 126.40 | 122.67 | 124.80 | 1,373,116 | +3.53(+2.91%) |
Aug 27, 2018 | 119.24 | 122.63 | 119.24 | 121.27 | 1,005,637 | +3.19(+2.71%) |
Aug 24, 2018 | 118.80 | 119.19 | 116.80 | 118.08 | 667,771 | +0.39(+0.33%) |
Aug 23, 2018 | 117.64 | 118.75 | 117.06 | 117.69 | 565,595 | +0.19(+0.16%) |
Aug 22, 2018 | 116.72 | 118.08 | 115.37 | 117.50 | 662,240 | +0.05(+0.04%) |
Aug 21, 2018 | 113.87 | 118.61 | 113.77 | 117.45 | 1,103,893 | +4.11(+3.63%) |
Aug 20, 2018 | 111.93 | 114.96 | 111.50 | 113.33 | 796,416 | +1.40(+1.25%) |
Aug 17, 2018 | 111.45 | 113.58 | 110.67 | 111.93 | 840,939 | -0.68(-0.60%) |
Aug 16, 2018 | 113.76 | 115.80 | 112.46 | 112.61 | 1,163,851 | +0.14(+0.13%) |
Aug 15, 2018 | 114.30 | 115.22 | 109.70 | 112.46 | 1,842,531 | -2.71(-2.35%) |
Aug 14, 2018 | 114.55 | 116.96 | 113.24 | 115.17 | 1,429,358 | +1.36(+1.19%) |
Aug 13, 2018 | 111.30 | 115.82 | 110.48 | 113.82 | 2,030,807 | +2.66(+2.39%) |
Aug 10, 2018 | 107.67 | 114.55 | 106.52 | 111.16 | 4,573,452 | +13.26(+13.54%) |
Aug 09, 2018 | 98.28 | 99.78 | 96.69 | 97.90 | 1,564,538 | -0.82(-0.83%) |
Aug 08, 2018 | 102.69 | 102.78 | 98.28 | 98.72 | 1,331,936 | -3.58(-3.50%) |
Aug 07, 2018 | 100.27 | 102.83 | 99.83 | 102.30 | 983,818 | +2.71(+2.72%) |
Aug 06, 2018 | 97.85 | 100.47 | 96.61 | 99.59 | 732,686 | +1.98(+2.03%) |
Aug 03, 2018 | 98.72 | 99.49 | 96.49 | 97.61 | 857,987 | +0.10(+0.10%) |
Aug 02, 2018 | 95.38 | 98.67 | 95.33 | 97.51 | 890,346 | +0.87(+0.90%) |
Aug 01, 2018 | 95.38 | 99.39 | 94.90 | 96.64 | 1,095,886 | +3.44(+3.69%) |
Jul 31, 2018 | 93.74 | 95.87 | 93.06 | 93.20 | 605,772 | -0.05(-0.05%) |
Jul 30, 2018 | 96.20 | 96.66 | 92.57 | 93.25 | 732,831 | -2.71(-2.82%) |
Jul 27, 2018 | 97.90 | 99.98 | 94.56 | 95.96 | 906,341 | -1.79(-1.83%) |
Jul 26, 2018 | 95.82 | 97.99 | 95.57 | 97.75 | 940,906 | +1.11(+1.15%) |
Jul 25, 2018 | 94.07 | 96.78 | 92.33 | 96.64 | 859,226 | +2.90(+3.10%) |
Jul 24, 2018 | 95.82 | 97.08 | 92.62 | 93.74 | 942,369 | -0.97(-1.02%) |
Jul 23, 2018 | 92.19 | 95.33 | 90.49 | 94.70 | 724,597 | +2.13(+2.30%) |
Jul 20, 2018 | 94.46 | 94.46 | 91.07 | 92.57 | 674,627 | -2.18(-2.30%) |
Jul 19, 2018 | 94.12 | 95.43 | 93.79 | 94.75 | 646,852 | -0.24(-0.25%) |
Jul 18, 2018 | 92.91 | 95.38 | 92.77 | 94.99 | 819,255 | +2.13(+2.29%) |
Jul 17, 2018 | 91.70 | 93.71 | 91.17 | 92.86 | 811,845 | +0.58(+0.63%) |
Jul 16, 2018 | 91.41 | 94.12 | 91.41 | 92.28 | 1,070,812 | +1.74(+1.92%) |
Jul 13, 2018 | 92.77 | 90.11 | 90.54 | 910,601 | -0.10(-0.11%) | |
Jul 12, 2018 | 86.96 | 90.83 | 86.53 | 90.64 | 964,449 | +4.40(+5.11%) |
Jul 11, 2018 | 88.51 | 89.12 | 85.61 | 86.24 | 744,484 | -3.34(-3.73%) |
Jul 10, 2018 | 89.09 | 89.96 | 87.88 | 89.57 | 596,493 | +0.58(+0.65%) |
Jul 09, 2018 | 86.72 | 89.09 | 86.38 | 88.99 | 781,024 | +3.24(+3.78%) |
Jul 06, 2018 | 84.69 | 86.04 | 83.28 | 85.75 | 644,586 | +0.87(+1.03%) |
Jul 05, 2018 | 81.83 | 85.03 | 81.44 | 84.88 | 840,503 | +4.02(+4.97%) |
Jul 03, 2018 | 80.86 | 80.86 | 80.86 | 0 | -0.29(-0.36%) | |
Jul 02, 2018 | 81.83 | 82.41 | 80.38 | 81.15 | 818,548 | -2.08(-2.50%) |
Jun 29, 2018 | 81.30 | 84.11 | 81.15 | 83.23 | 1,631,935 | +2.90(+3.61%) |
Jun 28, 2018 | 77.91 | 80.52 | 76.22 | 80.33 | 1,176,086 | +2.18(+2.79%) |
Jun 27, 2018 | 80.72 | 81.44 | 78.11 | 78.15 | 889,498 | -2.23(-2.77%) |
Jun 26, 2018 | 79.12 | 80.48 | 78.20 | 80.38 | 1,282,433 | +1.69(+2.15%) |
Jun 25, 2018 | 82.75 | 83.03 | 78.03 | 78.69 | 1,785,178 | -4.98(-5.96%) |
Jun 22, 2018 | 84.69 | 84.69 | 81.01 | 83.67 | 1,479,316 | -0.29(-0.35%) |
Jun 21, 2018 | 85.12 | 85.75 | 83.62 | 83.96 | 770,068 | -1.16(-1.36%) |
Jun 20, 2018 | 86.82 | 87.59 | 84.25 | 85.12 | 1,099,218 | -0.73(-0.85%) |
Jun 19, 2018 | 85.51 | 86.04 | 82.46 | 85.85 | 1,711,035 | -1.50(-1.72%) |
Jun 18, 2018 | 89.14 | 89.96 | 86.38 | 87.35 | 1,747,700 | -3.58(-3.94%) |
Jun 15, 2018 | 95.43 | 87.88 | 90.93 | 2,869,364 | -4.50(-4.72%) | |
Jun 14, 2018 | 96.25 | 97.08 | 94.93 | 95.43 | 742,778 | -0.18(-0.19%) |
Jun 13, 2018 | 95.90 | 96.58 | 94.60 | 95.61 | 1,087,127 | -0.34(-0.35%) |
Jun 12, 2018 | 96.92 | 98.90 | 95.32 | 95.95 | 1,084,088 | -1.02(-1.05%) |
Jun 11, 2018 | 93.53 | 97.31 | 92.62 | 96.97 | 1,114,517 | +3.48(+3.72%) |
Jun 08, 2018 | 93.15 | 93.99 | 91.79 | 93.49 | 1,073,243 | -1.55(-1.63%) |
Jun 07, 2018 | 96.15 | 96.58 | 93.83 | 95.03 | 937,631 | -0.92(-0.96%) |
Jun 06, 2018 | 97.40 | 98.13 | 94.31 | 95.95 | 1,067,822 | -0.82(-0.85%) |
Jun 05, 2018 | 96.68 | 98.54 | 95.08 | 96.77 | 1,171,890 | +0.87(+0.91%) |
Jun 04, 2018 | 96.58 | 97.89 | 94.11 | 95.90 | 1,168,951 | -0.39(-0.40%) |
Jun 01, 2018 | 96.15 | 97.35 | 94.31 | 96.29 | 1,667,796 | +0.53(+0.56%) |
May 31, 2018 | 95.37 | 96.05 | 92.53 | 95.76 | 2,447,384 | +0.05(+0.05%) |
May 30, 2018 | 100.98 | 100.98 | 94.21 | 95.71 | 3,748,707 | -4.50(-4.49%) |
May 29, 2018 | 112.83 | 113.51 | 99.97 | 100.21 | 8,563,656 | +3.82(+3.96%) |
May 25, 2018 | 96.39 | 96.39 | 96.39 | 0 | +1.69(+1.79%) | |
May 24, 2018 | 93.87 | 95.57 | 93.00 | 94.69 | 499,085 | +0.77(+0.82%) |
May 23, 2018 | 92.91 | 93.97 | 92.08 | 93.92 | 533,509 | -0.05(-0.05%) |
May 22, 2018 | 94.79 | 95.08 | 93.63 | 93.97 | 666,969 | +0.63(+0.67%) |
May 21, 2018 | 92.37 | 93.82 | 92.13 | 93.34 | 632,558 | +2.32(+2.55%) |
May 18, 2018 | 94.11 | 94.37 | 90.78 | 91.02 | 1,476,720 | -5.61(-5.81%) |
May 17, 2018 | 97.02 | 98.20 | 95.57 | 96.63 | 605,029 | -0.82(-0.84%) |
May 16, 2018 | 94.84 | 98.23 | 94.84 | 97.45 | 717,743 | +2.37(+2.49%) |
May 15, 2018 | 95.37 | 96.10 | 94.40 | 95.08 | 516,193 | -1.02(-1.06%) |
May 14, 2018 | 95.81 | 98.18 | 95.57 | 96.10 | 729,645 | +1.21(+1.27%) |
May 11, 2018 | 94.65 | 96.44 | 94.40 | 94.89 | 677,482 | -0.19(-0.20%) |
May 10, 2018 | 93.92 | 96.39 | 92.91 | 95.08 | 932,327 | +1.69(+1.81%) |
May 09, 2018 | 95.52 | 95.90 | 92.47 | 93.39 | 1,069,952 | -1.89(-1.98%) |
May 08, 2018 | 91.07 | 97.31 | 90.78 | 95.28 | 1,553,734 | +2.95(+3.20%) |
May 07, 2018 | 100.49 | 100.98 | 91.41 | 92.32 | 3,077,167 | -6.53(-6.60%) |
May 04, 2018 | 86.18 | 99.68 | 84.93 | 98.85 | 4,003,591 | +10.93(+12.43%) |
May 03, 2018 | 87.49 | 89.37 | 86.86 | 87.92 | 1,680,402 | -0.87(-0.98%) |
May 02, 2018 | 88.41 | 90.29 | 86.42 | 88.79 | 1,348,084 | +1.98(+2.28%) |