Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 105.03 | 106.66 | 104.06 | 104.80 | 9,232,676 | +3.97(+3.94%) |
Apr 29, 2019 | 100.07 | 101.11 | 99.41 | 100.84 | 8,339,636 | +0.58(+0.58%) |
Apr 26, 2019 | 101.13 | 101.13 | 99.90 | 100.26 | 3,367,799 | -0.59(-0.58%) |
Apr 25, 2019 | 101.23 | 101.50 | 100.29 | 100.84 | 4,084,034 | -0.44(-0.44%) |
Apr 24, 2019 | 101.94 | 102.25 | 101.28 | 101.29 | 2,600,570 | -0.69(-0.67%) |
Apr 23, 2019 | 101.69 | 102.33 | 101.09 | 101.97 | 3,074,898 | +0.53(+0.53%) |
Apr 22, 2019 | 100.24 | 101.44 | 99.90 | 101.44 | 3,267,621 | +1.19(+1.19%) |
Apr 18, 2019 | 100.41 | 100.81 | 99.69 | 100.25 | 2,299,695 | -0.19(-0.19%) |
Apr 17, 2019 | 101.00 | 101.07 | 100.21 | 100.44 | 2,078,545 | -0.43(-0.43%) |
Apr 16, 2019 | 102.62 | 102.81 | 100.55 | 100.87 | 5,105,305 | -1.41(-1.38%) |
Apr 15, 2019 | 102.18 | 102.33 | 101.47 | 102.28 | 2,140,209 | -0.02(-0.02%) |
Apr 12, 2019 | 102.76 | 102.79 | 102.01 | 102.30 | 3,300,102 | +0.23(+0.23%) |
Apr 11, 2019 | 101.81 | 102.42 | 101.02 | 102.06 | 3,707,824 | +0.47(+0.46%) |
Apr 10, 2019 | 103.43 | 103.43 | 101.23 | 101.59 | 4,064,867 | -1.25(-1.21%) |
Apr 09, 2019 | 102.31 | 103.10 | 101.93 | 102.84 | 3,166,956 | +0.10(+0.10%) |
Apr 08, 2019 | 102.49 | 102.90 | 101.40 | 102.74 | 5,878,926 | +0.23(+0.23%) |
Apr 05, 2019 | 103.28 | 103.58 | 102.38 | 102.51 | 2,806,646 | -0.58(-0.56%) |
Apr 04, 2019 | 103.97 | 104.04 | 102.61 | 103.09 | 2,772,923 | -0.81(-0.78%) |
Apr 03, 2019 | 103.56 | 104.47 | 102.96 | 103.90 | 4,313,016 | +0.73(+0.71%) |
Apr 02, 2019 | 103.06 | 103.25 | 102.37 | 103.17 | 2,813,440 | +0.31(+0.30%) |
Apr 01, 2019 | 102.59 | 103.07 | 101.90 | 102.86 | 3,249,093 | +0.62(+0.60%) |
Mar 29, 2019 | 100.90 | 102.43 | 100.54 | 102.25 | 6,033,632 | +1.74(+1.73%) |
Mar 28, 2019 | 99.90 | 100.56 | 99.16 | 100.51 | 3,447,758 | +1.09(+1.10%) |
Mar 27, 2019 | 99.44 | 99.87 | 98.35 | 99.42 | 4,308,036 | +0.05(+0.05%) |
Mar 26, 2019 | 98.45 | 99.43 | 98.21 | 99.36 | 3,261,003 | +1.35(+1.37%) |
Mar 25, 2019 | 99.81 | 99.87 | 97.93 | 98.02 | 3,832,308 | -1.80(-1.80%) |
Mar 22, 2019 | 99.59 | 100.65 | 98.97 | 99.81 | 7,597,845 | +0.23(+0.23%) |
Mar 21, 2019 | 96.05 | 99.72 | 95.86 | 99.59 | 5,896,941 | +3.08(+3.19%) |
Mar 20, 2019 | 96.31 | 97.27 | 94.81 | 96.51 | 11,850,685 | +0.14(+0.14%) |
Mar 19, 2019 | 97.17 | 97.17 | 95.61 | 96.37 | 7,386,205 | -1.37(-1.41%) |
Mar 18, 2019 | 101.06 | 101.40 | 96.28 | 97.74 | 18,485,080 | -0.69(-0.70%) |
Mar 15, 2019 | 97.27 | 98.69 | 97.23 | 98.43 | 3,996,758 | +0.99(+1.02%) |
Mar 14, 2019 | 97.18 | 97.86 | 96.65 | 97.44 | 2,094,077 | +0.48(+0.49%) |
Mar 13, 2019 | 96.44 | 97.68 | 96.34 | 96.96 | 2,298,232 | +0.21(+0.21%) |
Mar 12, 2019 | 96.77 | 97.10 | 96.29 | 96.75 | 1,570,653 | +0.30(+0.31%) |
Mar 11, 2019 | 95.71 | 96.52 | 95.40 | 96.45 | 2,576,945 | +1.20(+1.26%) |
Mar 08, 2019 | 94.61 | 95.28 | 94.37 | 95.25 | 1,962,286 | +0.05(+0.06%) |
Mar 07, 2019 | 96.12 | 96.12 | 95.00 | 95.20 | 2,080,860 | -0.86(-0.89%) |
Mar 06, 2019 | 96.59 | 96.59 | 95.89 | 96.06 | 1,382,209 | -0.26(-0.27%) |
Mar 05, 2019 | 96.67 | 97.04 | 96.25 | 96.32 | 1,686,795 | -0.39(-0.40%) |
Mar 04, 2019 | 98.17 | 98.61 | 96.24 | 96.71 | 1,943,962 | -0.96(-0.99%) |
Mar 01, 2019 | 98.22 | 98.65 | 97.16 | 97.67 | 1,948,747 | +0.22(+0.22%) |
Feb 28, 2019 | 96.60 | 97.71 | 96.32 | 97.45 | 3,413,421 | +0.85(+0.88%) |
Feb 27, 2019 | 95.97 | 96.74 | 95.76 | 96.61 | 2,416,894 | +0.36(+0.37%) |
Feb 26, 2019 | 96.35 | 96.66 | 95.89 | 96.25 | 3,062,609 | +0.02(+0.02%) |
Feb 25, 2019 | 97.07 | 97.07 | 96.07 | 96.23 | 1,447,497 | -0.27(-0.28%) |
Feb 22, 2019 | 96.84 | 96.96 | 96.22 | 96.50 | 1,955,405 | -0.03(-0.03%) |
Feb 21, 2019 | 96.54 | 97.07 | 95.99 | 96.53 | 2,533,881 | +0.05(+0.06%) |
Feb 20, 2019 | 97.85 | 97.93 | 96.37 | 96.47 | 4,123,357 | -1.49(-1.52%) |
Feb 19, 2019 | 98.13 | 98.37 | 97.27 | 97.96 | 2,468,218 | -0.20(-0.20%) |
Feb 15, 2019 | 96.65 | 98.44 | 96.13 | 98.16 | 3,564,342 | +2.37(+2.47%) |
Feb 14, 2019 | 96.16 | 96.35 | 95.26 | 95.79 | 3,603,137 | -0.44(-0.46%) |
Feb 13, 2019 | 96.81 | 98.31 | 95.81 | 96.23 | 3,928,374 | +0.22(+0.23%) |
Feb 12, 2019 | 96.24 | 97.71 | 94.58 | 96.01 | 4,350,317 | -2.30(-2.34%) |
Feb 11, 2019 | 98.77 | 99.17 | 98.20 | 98.31 | 1,747,035 | +0.09(+0.09%) |
Feb 08, 2019 | 97.24 | 98.42 | 97.19 | 98.22 | 2,887,719 | +0.30(+0.30%) |
Feb 07, 2019 | 98.04 | 98.22 | 96.88 | 97.92 | 3,128,802 | -0.93(-0.94%) |
Feb 06, 2019 | 98.88 | 98.93 | 98.26 | 98.85 | 1,146,356 | -0.18(-0.18%) |
Feb 05, 2019 | 98.22 | 99.07 | 98.10 | 99.03 | 1,315,203 | +0.84(+0.85%) |
Feb 04, 2019 | 96.78 | 98.19 | 96.34 | 98.19 | 1,422,606 | +1.59(+1.65%) |
Feb 01, 2019 | 94.20 | 96.64 | 94.20 | 96.60 | 2,020,659 | +2.41(+2.55%) |
Jan 31, 2019 | 94.85 | 95.43 | 93.98 | 94.19 | 1,811,405 | -0.89(-0.94%) |
Jan 30, 2019 | 93.69 | 95.35 | 93.49 | 95.08 | 1,532,993 | +1.74(+1.86%) |
Jan 29, 2019 | 94.03 | 94.12 | 93.18 | 93.34 | 1,102,994 | -0.63(-0.67%) |
Jan 28, 2019 | 93.87 | 94.28 | 93.43 | 93.97 | 1,027,778 | -1.03(-1.08%) |
Jan 25, 2019 | 95.52 | 95.53 | 94.54 | 95.00 | 1,632,131 | +0.24(+0.26%) |
Jan 24, 2019 | 95.29 | 95.33 | 94.64 | 94.76 | 1,496,646 | -0.66(-0.69%) |
Jan 23, 2019 | 95.40 | 95.89 | 94.52 | 95.42 | 1,353,194 | +0.50(+0.52%) |
Jan 22, 2019 | 95.04 | 95.35 | 93.99 | 94.92 | 1,618,850 | -0.45(-0.47%) |
Jan 18, 2019 | 94.61 | 96.05 | 94.09 | 95.37 | 1,973,827 | +1.47(+1.56%) |
Jan 17, 2019 | 92.75 | 94.39 | 92.75 | 93.90 | 1,711,070 | +0.49(+0.52%) |
Jan 16, 2019 | 94.51 | 94.61 | 91.68 | 93.42 | 2,765,101 | -0.94(-0.99%) |
Jan 15, 2019 | 93.62 | 94.74 | 93.33 | 94.35 | 1,285,000 | +0.95(+1.01%) |
Jan 14, 2019 | 92.60 | 93.71 | 92.38 | 93.41 | 1,488,291 | +0.12(+0.13%) |
Jan 11, 2019 | 92.99 | 93.52 | 92.53 | 93.29 | 1,449,352 | -0.27(-0.29%) |
Jan 10, 2019 | 92.44 | 93.63 | 92.20 | 93.56 | 2,349,617 | +1.02(+1.10%) |
Jan 09, 2019 | 93.37 | 93.84 | 92.10 | 92.54 | 2,151,368 | -0.44(-0.47%) |
Jan 08, 2019 | 93.21 | 93.73 | 92.64 | 92.98 | 2,131,363 | +0.69(+0.75%) |
Jan 07, 2019 | 91.97 | 93.28 | 91.45 | 92.29 | 2,488,237 | +0.58(+0.63%) |
Jan 04, 2019 | 89.87 | 91.98 | 89.62 | 91.71 | 2,812,366 | +3.13(+3.53%) |
Jan 03, 2019 | 89.97 | 90.83 | 88.40 | 88.59 | 1,767,681 | -2.81(-3.08%) |
Jan 02, 2019 | 90.90 | 92.27 | 90.56 | 91.40 | 1,891,335 | -1.01(-1.09%) |
Dec 31, 2018 | 91.13 | 92.41 | 89.88 | 92.41 | 1,361,348 | +1.57(+1.73%) |
Dec 28, 2018 | 91.39 | 92.08 | 90.18 | 90.84 | 1,082,242 | -0.01(-0.01%) |
Dec 27, 2018 | 88.32 | 90.88 | 87.53 | 90.85 | 1,516,569 | +1.25(+1.40%) |
Dec 26, 2018 | 86.73 | 89.60 | 85.18 | 89.60 | 1,221,630 | +3.24(+3.76%) |
Dec 24, 2018 | 87.57 | 88.25 | 86.00 | 86.35 | 861,288 | -1.82(-2.06%) |
Dec 21, 2018 | 88.95 | 91.11 | 87.86 | 88.17 | 2,895,043 | -1.16(-1.30%) |
Dec 20, 2018 | 90.63 | 91.12 | 88.21 | 89.33 | 1,854,809 | -1.71(-1.88%) |
Dec 19, 2018 | 91.40 | 93.49 | 90.15 | 91.05 | 1,792,083 | -0.48(-0.52%) |
Dec 18, 2018 | 93.17 | 93.47 | 91.09 | 91.52 | 1,646,822 | -0.44(-0.48%) |
Dec 17, 2018 | 93.76 | 94.42 | 91.41 | 91.97 | 2,483,865 | -2.28(-2.42%) |
Dec 14, 2018 | 94.38 | 95.02 | 93.78 | 94.25 | 1,333,382 | -1.14(-1.19%) |
Dec 13, 2018 | 95.85 | 96.86 | 94.58 | 95.38 | 1,371,101 | -0.51(-0.54%) |
Dec 12, 2018 | 96.46 | 97.31 | 95.69 | 95.89 | 1,879,865 | +0.82(+0.86%) |
Dec 11, 2018 | 96.95 | 96.95 | 94.57 | 95.08 | 1,205,244 | +0.13(+0.14%) |
Dec 10, 2018 | 93.96 | 95.30 | 92.88 | 94.94 | 1,197,450 | +0.95(+1.01%) |
Dec 07, 2018 | 94.91 | 95.60 | 93.05 | 93.99 | 1,688,464 | -1.05(-1.11%) |
Dec 06, 2018 | 93.34 | 95.14 | 92.24 | 95.04 | 2,494,930 | -0.30(-0.31%) |
Dec 04, 2018 | 97.40 | 98.81 | 95.19 | 95.34 | 2,017,830 | -2.70(-2.75%) |
Dec 03, 2018 | 97.92 | 98.22 | 97.02 | 98.03 | 1,212,283 | +1.05(+1.08%) |
Nov 30, 2018 | 95.12 | 97.12 | 95.12 | 96.98 | 2,152,182 | +1.89(+1.98%) |
Nov 29, 2018 | 96.38 | 96.61 | 95.02 | 95.09 | 1,371,555 | -1.89(-1.95%) |
Nov 28, 2018 | 94.04 | 97.12 | 94.04 | 96.98 | 1,351,102 | +3.44(+3.68%) |
Nov 27, 2018 | 93.43 | 93.85 | 92.64 | 93.54 | 1,186,592 | -0.24(-0.26%) |
Nov 26, 2018 | 93.66 | 93.95 | 93.00 | 93.78 | 837,867 | +1.02(+1.09%) |
Nov 23, 2018 | 92.05 | 93.36 | 92.05 | 92.77 | 349,291 | -0.08(-0.09%) |
Nov 21, 2018 | 92.85 | 92.85 | 92.85 | 0 | +0.81(+0.88%) | |
Nov 20, 2018 | 91.93 | 93.01 | 91.41 | 92.04 | 1,536,569 | -1.70(-1.81%) |
Nov 19, 2018 | 96.56 | 96.93 | 93.39 | 93.74 | 1,535,030 | -3.16(-3.26%) |
Nov 16, 2018 | 95.36 | 97.60 | 95.27 | 96.90 | 1,674,439 | +0.93(+0.97%) |
Nov 15, 2018 | 93.61 | 96.19 | 93.29 | 95.97 | 1,223,876 | +2.08(+2.21%) |
Nov 14, 2018 | 95.04 | 95.15 | 93.72 | 93.89 | 1,257,833 | -0.26(-0.28%) |
Nov 13, 2018 | 95.06 | 95.55 | 93.85 | 94.15 | 1,296,565 | -0.80(-0.84%) |
Nov 12, 2018 | 96.32 | 96.49 | 94.88 | 94.95 | 1,074,480 | -1.60(-1.66%) |
Nov 09, 2018 | 96.44 | 96.80 | 95.65 | 96.55 | 1,009,249 | -0.19(-0.20%) |
Nov 08, 2018 | 96.11 | 96.84 | 95.93 | 96.74 | 1,417,857 | +0.31(+0.32%) |
Nov 07, 2018 | 94.95 | 96.69 | 94.72 | 96.43 | 2,137,316 | +2.40(+2.55%) |
Nov 06, 2018 | 93.48 | 94.22 | 93.22 | 94.03 | 1,283,212 | +0.63(+0.67%) |
Nov 05, 2018 | 93.14 | 93.95 | 92.79 | 93.41 | 1,039,586 | +0.29(+0.31%) |
Nov 02, 2018 | 93.68 | 94.46 | 92.44 | 93.12 | 1,371,230 | -0.27(-0.29%) |
Nov 01, 2018 | 93.41 | 93.79 | 91.79 | 93.39 | 1,969,467 | -0.13(-0.14%) |
Oct 31, 2018 | 94.15 | 95.07 | 93.05 | 93.52 | 2,740,418 | +0.43(+0.46%) |
Oct 30, 2018 | 89.95 | 93.13 | 88.72 | 93.09 | 3,871,622 | +4.03(+4.53%) |
Oct 29, 2018 | 91.95 | 92.62 | 88.36 | 89.06 | 2,766,096 | -2.01(-2.21%) |
Oct 26, 2018 | 90.67 | 92.17 | 90.11 | 91.07 | 1,385,143 | -1.39(-1.51%) |
Oct 25, 2018 | 91.36 | 92.67 | 90.85 | 92.46 | 1,541,414 | +1.99(+2.20%) |
Oct 24, 2018 | 92.44 | 93.04 | 90.34 | 90.47 | 1,191,630 | -2.21(-2.38%) |
Oct 23, 2018 | 92.06 | 93.32 | 91.17 | 92.68 | 1,882,475 | -0.70(-0.75%) |
Oct 22, 2018 | 93.73 | 94.09 | 93.11 | 93.38 | 1,596,606 | +0.17(+0.18%) |
Oct 19, 2018 | 93.79 | 94.60 | 93.01 | 93.21 | 1,202,149 | -0.29(-0.31%) |
Oct 18, 2018 | 94.08 | 94.57 | 92.71 | 93.50 | 1,115,504 | -0.72(-0.76%) |
Oct 17, 2018 | 93.96 | 94.56 | 93.29 | 94.21 | 1,352,162 | +0.04(+0.05%) |
Oct 16, 2018 | 91.70 | 94.32 | 91.64 | 94.17 | 2,609,630 | +3.23(+3.56%) |
Oct 15, 2018 | 91.78 | 91.90 | 90.92 | 90.94 | 2,042,497 | -1.04(-1.13%) |
Oct 12, 2018 | 92.06 | 92.70 | 90.95 | 91.98 | 3,301,459 | +1.09(+1.20%) |
Oct 11, 2018 | 92.31 | 92.76 | 90.82 | 90.89 | 3,334,889 | -1.49(-1.61%) |
Oct 10, 2018 | 96.44 | 96.60 | 92.27 | 92.38 | 2,159,898 | -4.47(-4.62%) |
Oct 09, 2018 | 95.99 | 97.23 | 95.99 | 96.86 | 1,611,290 | +0.47(+0.48%) |
Oct 08, 2018 | 96.76 | 97.46 | 95.43 | 96.39 | 2,273,509 | -0.80(-0.82%) |
Oct 05, 2018 | 96.51 | 97.56 | 96.05 | 97.19 | 1,690,578 | +0.49(+0.51%) |
Oct 04, 2018 | 96.66 | 96.98 | 95.97 | 96.69 | 2,449,861 | -0.34(-0.35%) |
Oct 03, 2018 | 97.06 | 97.26 | 96.39 | 97.04 | 1,552,873 | +0.44(+0.46%) |
Oct 02, 2018 | 96.06 | 96.74 | 95.39 | 96.59 | 1,787,326 | +0.31(+0.32%) |
Oct 01, 2018 | 98.29 | 98.45 | 95.99 | 96.29 | 1,608,363 | -1.70(-1.73%) |
Sep 28, 2018 | 97.43 | 98.47 | 97.40 | 97.99 | 1,678,000 | +0.27(+0.28%) |
Sep 27, 2018 | 98.40 | 98.68 | 97.18 | 97.72 | 1,826,116 | -0.67(-0.68%) |
Sep 26, 2018 | 98.84 | 99.27 | 98.27 | 98.39 | 1,115,974 | -0.26(-0.26%) |
Sep 25, 2018 | 98.82 | 99.34 | 97.39 | 98.65 | 1,256,459 | -0.11(-0.11%) |
Sep 24, 2018 | 99.09 | 99.22 | 97.68 | 98.76 | 1,276,535 | -0.58(-0.59%) |
Sep 21, 2018 | 99.11 | 99.57 | 98.97 | 99.34 | 3,131,044 | +0.71(+0.72%) |
Sep 20, 2018 | 97.85 | 98.67 | 97.71 | 98.63 | 1,207,166 | +0.92(+0.94%) |
Sep 19, 2018 | 98.88 | 98.88 | 97.64 | 97.72 | 1,407,736 | -0.89(-0.90%) |
Sep 18, 2018 | 98.13 | 98.80 | 97.95 | 98.61 | 1,436,779 | +0.30(+0.30%) |
Sep 17, 2018 | 99.09 | 99.27 | 98.19 | 98.31 | 2,446,481 | -0.62(-0.63%) |
Sep 14, 2018 | 98.75 | 98.99 | 98.10 | 98.93 | 1,454,378 | +0.06(+0.06%) |
Sep 13, 2018 | 98.61 | 99.05 | 97.91 | 98.87 | 1,483,934 | +0.78(+0.80%) |
Sep 12, 2018 | 97.77 | 98.29 | 97.44 | 98.09 | 901,453 | +0.30(+0.31%) |
Sep 11, 2018 | 97.26 | 98.06 | 96.95 | 97.78 | 1,202,866 | +0.39(+0.40%) |
Sep 10, 2018 | 96.74 | 97.54 | 96.47 | 97.39 | 962,870 | +1.14(+1.18%) |
Sep 07, 2018 | 96.19 | 96.72 | 95.95 | 96.25 | 1,190,713 | -0.13(-0.14%) |
Sep 06, 2018 | 95.43 | 96.58 | 95.19 | 96.38 | 876,725 | +0.95(+0.99%) |
Sep 05, 2018 | 96.34 | 96.51 | 95.05 | 95.43 | 1,252,019 | -1.19(-1.23%) |
Sep 04, 2018 | 96.77 | 97.02 | 96.17 | 96.63 | 1,126,103 | -0.27(-0.28%) |
Aug 31, 2018 | 96.89 | 96.89 | 96.89 | 0 | +0.42(+0.44%) | |
Aug 30, 2018 | 96.72 | 96.92 | 96.29 | 96.47 | 674,136 | -0.32(-0.33%) |
Aug 29, 2018 | 96.46 | 97.01 | 96.37 | 96.80 | 1,087,151 | +0.42(+0.44%) |
Aug 28, 2018 | 97.00 | 97.39 | 96.28 | 96.38 | 1,097,852 | -0.28(-0.29%) |
Aug 27, 2018 | 97.78 | 97.99 | 96.58 | 96.65 | 1,334,152 | -0.87(-0.89%) |
Aug 24, 2018 | 97.16 | 97.57 | 96.87 | 97.52 | 719,050 | +0.44(+0.45%) |
Aug 23, 2018 | 97.01 | 97.50 | 96.95 | 97.08 | 1,082,184 | +0.12(+0.12%) |
Aug 22, 2018 | 96.27 | 97.20 | 96.10 | 96.97 | 1,080,644 | +0.60(+0.62%) |
Aug 21, 2018 | 96.65 | 96.78 | 96.29 | 96.37 | 1,513,362 | +0.09(+0.09%) |
Aug 20, 2018 | 95.86 | 96.48 | 95.50 | 96.28 | 2,317,828 | +0.34(+0.35%) |
Aug 17, 2018 | 95.40 | 96.11 | 95.31 | 95.94 | 1,432,295 | +0.68(+0.71%) |
Aug 16, 2018 | 95.51 | 95.80 | 95.07 | 95.26 | 883,438 | +0.29(+0.30%) |
Aug 15, 2018 | 95.17 | 95.47 | 94.61 | 94.97 | 1,293,721 | -0.60(-0.63%) |
Aug 14, 2018 | 95.19 | 96.03 | 94.92 | 95.57 | 2,243,427 | +0.49(+0.52%) |
Aug 13, 2018 | 95.72 | 96.18 | 95.02 | 95.08 | 845,164 | -0.66(-0.69%) |
Aug 10, 2018 | 95.40 | 96.36 | 95.12 | 95.74 | 1,590,483 | -0.06(-0.07%) |
Aug 09, 2018 | 94.78 | 96.03 | 94.66 | 95.80 | 1,707,563 | +0.97(+1.02%) |
Aug 08, 2018 | 94.33 | 95.12 | 94.19 | 94.83 | 1,428,854 | +0.64(+0.68%) |
Aug 07, 2018 | 93.96 | 94.38 | 93.80 | 94.20 | 1,703,908 | +0.34(+0.36%) |
Aug 06, 2018 | 93.31 | 93.94 | 93.19 | 93.86 | 1,330,766 | +0.50(+0.54%) |
Aug 03, 2018 | 92.61 | 93.40 | 91.99 | 93.36 | 1,580,436 | +0.85(+0.92%) |
Aug 02, 2018 | 91.80 | 92.86 | 91.57 | 92.51 | 1,892,156 | +0.29(+0.31%) |
Aug 01, 2018 | 92.51 | 94.14 | 91.73 | 92.22 | 3,406,678 | -0.16(-0.17%) |
Jul 31, 2018 | 92.71 | 94.73 | 91.70 | 92.38 | 4,333,871 | -1.73(-1.84%) |
Jul 30, 2018 | 96.14 | 96.64 | 93.73 | 94.11 | 1,652,645 | -2.13(-2.22%) |
Jul 27, 2018 | 97.97 | 97.98 | 96.00 | 96.24 | 968,334 | -1.51(-1.55%) |
Jul 26, 2018 | 97.97 | 98.19 | 97.54 | 97.75 | 991,949 | -0.32(-0.33%) |
Jul 25, 2018 | 97.25 | 98.15 | 97.08 | 98.08 | 1,375,659 | +0.73(+0.75%) |
Jul 24, 2018 | 98.17 | 98.49 | 96.98 | 97.34 | 1,725,294 | -0.60(-0.61%) |
Jul 23, 2018 | 97.28 | 97.96 | 97.20 | 97.94 | 922,758 | +0.39(+0.40%) |
Jul 20, 2018 | 97.24 | 97.76 | 96.96 | 97.55 | 656,557 | +0.16(+0.17%) |
Jul 19, 2018 | 97.61 | 97.65 | 96.93 | 97.39 | 1,452,149 | -0.22(-0.23%) |
Jul 18, 2018 | 97.05 | 97.67 | 96.76 | 97.61 | 1,377,708 | +0.56(+0.58%) |
Jul 17, 2018 | 96.55 | 97.19 | 96.22 | 97.05 | 1,012,974 | +0.57(+0.59%) |
Jul 16, 2018 | 96.93 | 97.19 | 96.15 | 96.47 | 1,376,714 | -0.39(-0.40%) |
Jul 13, 2018 | 97.18 | 97.36 | 96.58 | 96.86 | 1,139,479 | -0.38(-0.39%) |
Jul 12, 2018 | 97.09 | 97.51 | 96.87 | 97.24 | 1,807,170 | +0.73(+0.76%) |
Jul 11, 2018 | 95.98 | 97.01 | 95.90 | 96.50 | 1,167,647 | +0.08(+0.08%) |
Jul 10, 2018 | 96.96 | 97.27 | 96.18 | 96.42 | 1,388,300 | -0.52(-0.54%) |
Jul 09, 2018 | 97.33 | 97.77 | 96.74 | 96.94 | 1,836,261 | -0.13(-0.14%) |
Jul 06, 2018 | 96.30 | 97.49 | 95.97 | 97.07 | 1,752,336 | +0.74(+0.77%) |
Jul 05, 2018 | 95.40 | 96.48 | 95.24 | 96.33 | 1,578,411 | +0.84(+0.88%) |
Jul 03, 2018 | 95.49 | 95.49 | 95.49 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 94.24 | 95.58 | 94.20 | 95.58 | 1,757,558 | +0.60(+0.63%) |
Jun 29, 2018 | 94.86 | 95.67 | 94.83 | 94.98 | 1,886,567 | +0.29(+0.30%) |
Jun 28, 2018 | 93.84 | 95.56 | 93.84 | 94.69 | 1,587,774 | +0.76(+0.81%) |
Jun 27, 2018 | 95.36 | 95.49 | 93.88 | 93.93 | 1,590,935 | -1.11(-1.17%) |
Jun 26, 2018 | 95.43 | 95.89 | 95.00 | 95.04 | 1,824,367 | -0.43(-0.45%) |
Jun 25, 2018 | 96.09 | 96.29 | 95.00 | 95.47 | 1,943,818 | -0.94(-0.98%) |
Jun 22, 2018 | 96.37 | 96.74 | 95.73 | 96.41 | 2,954,687 | +0.21(+0.22%) |
Jun 21, 2018 | 95.99 | 96.65 | 95.84 | 96.20 | 1,365,843 | +0.35(+0.36%) |
Jun 20, 2018 | 96.38 | 96.55 | 95.69 | 95.85 | 1,027,630 | -0.35(-0.36%) |
Jun 19, 2018 | 95.35 | 96.26 | 95.08 | 96.20 | 1,852,761 | +0.11(+0.11%) |
Jun 18, 2018 | 95.61 | 96.16 | 95.08 | 96.09 | 2,111,284 | -0.15(-0.16%) |
Jun 15, 2018 | 96.26 | 96.49 | 96.24 | 2,426,416 | -0.25(-0.26%) | |
Jun 14, 2018 | 95.78 | 96.57 | 95.69 | 96.49 | 1,532,139 | +0.84(+0.88%) |
Jun 13, 2018 | 95.71 | 96.35 | 95.38 | 95.65 | 1,470,761 | -0.06(-0.07%) |
Jun 12, 2018 | 94.70 | 95.74 | 94.16 | 95.71 | 2,734,224 | +1.17(+1.24%) |
Jun 11, 2018 | 94.75 | 94.78 | 94.36 | 94.54 | 808,109 | -0.25(-0.26%) |
Jun 08, 2018 | 94.19 | 94.82 | 93.89 | 94.79 | 1,025,402 | +0.60(+0.64%) |
Jun 07, 2018 | 95.50 | 95.50 | 93.51 | 94.19 | 1,242,010 | -1.30(-1.37%) |
Jun 06, 2018 | 95.61 | 95.50 | 3,022,782 | +1.94(+2.07%) | ||
Jun 05, 2018 | 92.88 | 93.69 | 92.70 | 93.56 | 1,813,380 | +0.88(+0.95%) |
Jun 04, 2018 | 91.92 | 92.83 | 91.92 | 92.68 | 1,179,643 | +0.49(+0.53%) |
Jun 01, 2018 | 91.94 | 92.34 | 91.68 | 92.18 | 1,241,229 | +0.89(+0.98%) |
May 31, 2018 | 92.27 | 92.49 | 91.21 | 91.29 | 1,835,607 | -0.93(-1.01%) |
May 30, 2018 | 91.58 | 92.55 | 91.58 | 92.22 | 1,300,915 | +0.79(+0.86%) |
May 29, 2018 | 91.89 | 92.00 | 90.93 | 91.43 | 1,010,995 | -0.96(-1.04%) |
May 25, 2018 | 92.40 | 92.40 | 92.40 | 0 | -0.30(-0.33%) | |
May 24, 2018 | 92.85 | 93.05 | 92.28 | 92.70 | 1,455,433 | -0.06(-0.07%) |
May 23, 2018 | 91.99 | 92.82 | 91.72 | 92.77 | 1,145,170 | +0.33(+0.36%) |
May 22, 2018 | 93.32 | 93.32 | 92.10 | 92.43 | 1,509,625 | -0.85(-0.91%) |
May 21, 2018 | 93.52 | 93.69 | 93.08 | 93.28 | 923,335 | +0.29(+0.32%) |
May 18, 2018 | 92.66 | 93.37 | 92.52 | 92.99 | 1,498,952 | +0.27(+0.29%) |
May 17, 2018 | 93.34 | 93.73 | 92.48 | 92.72 | 1,888,558 | -0.91(-0.97%) |
May 16, 2018 | 93.51 | 93.76 | 93.03 | 93.63 | 1,488,269 | +0.12(+0.13%) |
May 15, 2018 | 93.02 | 93.52 | 92.31 | 93.51 | 1,769,915 | +0.00(+0.00%) |
May 14, 2018 | 93.77 | 93.77 | 92.98 | 93.51 | 2,156,934 | -0.17(-0.18%) |
May 11, 2018 | 93.53 | 93.77 | 92.93 | 93.68 | 2,406,629 | -0.02(-0.02%) |
May 10, 2018 | 92.61 | 93.79 | 92.56 | 93.69 | 2,201,059 | +0.89(+0.96%) |
May 09, 2018 | 92.34 | 92.82 | 91.93 | 92.80 | 3,681,092 | +0.64(+0.70%) |
May 08, 2018 | 90.92 | 92.43 | 90.84 | 92.16 | 3,081,372 | +0.88(+0.96%) |
May 07, 2018 | 89.89 | 91.32 | 89.73 | 91.28 | 2,467,280 | +1.38(+1.54%) |
May 04, 2018 | 88.43 | 90.06 | 88.06 | 89.90 | 2,262,845 | +1.12(+1.26%) |
May 03, 2018 | 87.52 | 88.83 | 87.32 | 88.78 | 2,555,663 | +0.82(+0.93%) |
May 02, 2018 | 89.09 | 89.42 | 87.62 | 87.96 | 3,209,311 | -1.04(-1.17%) |