Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.40 | 86.62 | 85.19 | 86.22 | 984,750 | -0.27(-0.31%) |
Apr 29, 2019 | 86.65 | 87.78 | 86.45 | 86.49 | 705,133 | -0.19(-0.22%) |
Apr 26, 2019 | 86.17 | 86.84 | 86.03 | 86.67 | 404,773 | +0.24(+0.28%) |
Apr 25, 2019 | 85.39 | 86.62 | 84.89 | 86.44 | 570,507 | +0.59(+0.68%) |
Apr 24, 2019 | 87.00 | 87.24 | 85.85 | 85.85 | 610,966 | -0.77(-0.89%) |
Apr 23, 2019 | 85.36 | 86.69 | 85.14 | 86.63 | 991,719 | +1.59(+1.87%) |
Apr 22, 2019 | 84.57 | 85.86 | 83.99 | 85.04 | 855,789 | +0.16(+0.19%) |
Apr 18, 2019 | 85.41 | 85.77 | 84.54 | 84.88 | 978,471 | -0.20(-0.23%) |
Apr 17, 2019 | 87.09 | 87.50 | 85.02 | 85.08 | 611,648 | -1.56(-1.80%) |
Apr 16, 2019 | 85.68 | 86.73 | 85.06 | 86.64 | 1,255,041 | +0.90(+1.05%) |
Apr 15, 2019 | 86.89 | 87.12 | 85.62 | 85.73 | 546,673 | -1.13(-1.30%) |
Apr 12, 2019 | 85.36 | 87.02 | 84.93 | 86.86 | 1,156,568 | +2.25(+2.66%) |
Apr 11, 2019 | 84.14 | 85.45 | 83.78 | 84.61 | 1,141,506 | +0.49(+0.58%) |
Apr 10, 2019 | 83.97 | 84.49 | 83.28 | 84.13 | 1,260,615 | +0.73(+0.88%) |
Apr 09, 2019 | 83.69 | 84.31 | 82.83 | 83.39 | 1,471,368 | -1.01(-1.20%) |
Apr 08, 2019 | 84.48 | 84.66 | 81.24 | 84.40 | 3,118,102 | -4.53(-5.10%) |
Apr 05, 2019 | 90.44 | 90.80 | 88.60 | 88.94 | 1,263,506 | -1.13(-1.26%) |
Apr 04, 2019 | 88.09 | 90.26 | 88.03 | 90.07 | 1,535,020 | +2.64(+3.02%) |
Apr 03, 2019 | 90.30 | 91.26 | 86.69 | 87.43 | 1,878,889 | -4.34(-4.72%) |
Apr 02, 2019 | 92.70 | 93.73 | 91.73 | 91.76 | 861,106 | -1.15(-1.24%) |
Apr 01, 2019 | 91.77 | 93.05 | 91.77 | 92.92 | 828,910 | +2.10(+2.32%) |
Mar 29, 2019 | 90.74 | 91.35 | 90.47 | 90.81 | 867,703 | +0.62(+0.69%) |
Mar 28, 2019 | 89.83 | 90.59 | 89.34 | 90.19 | 796,554 | +0.67(+0.75%) |
Mar 27, 2019 | 89.69 | 91.21 | 89.07 | 89.51 | 927,281 | -0.14(-0.15%) |
Mar 26, 2019 | 90.51 | 90.95 | 88.92 | 89.65 | 1,005,623 | -0.13(-0.14%) |
Mar 25, 2019 | 88.89 | 89.84 | 88.70 | 89.78 | 862,170 | +1.08(+1.22%) |
Mar 22, 2019 | 91.51 | 91.51 | 88.15 | 88.70 | 1,164,228 | -3.09(-3.36%) |
Mar 21, 2019 | 90.36 | 91.90 | 90.00 | 91.78 | 1,197,797 | +1.04(+1.15%) |
Mar 20, 2019 | 90.20 | 91.39 | 89.79 | 90.74 | 1,256,671 | +0.46(+0.51%) |
Mar 19, 2019 | 91.83 | 92.28 | 90.09 | 90.29 | 953,527 | -1.49(-1.62%) |
Mar 18, 2019 | 90.44 | 91.97 | 89.81 | 91.77 | 1,871,369 | +1.19(+1.31%) |
Mar 15, 2019 | 91.03 | 91.56 | 89.86 | 90.58 | 1,679,871 | -0.49(-0.53%) |
Mar 14, 2019 | 92.82 | 93.14 | 91.00 | 91.07 | 1,498,704 | -1.48(-1.60%) |
Mar 13, 2019 | 91.16 | 93.43 | 88.70 | 92.55 | 2,827,872 | +1.49(+1.63%) |
Mar 12, 2019 | 90.86 | 91.33 | 89.11 | 91.06 | 2,614,454 | -0.93(-1.01%) |
Mar 11, 2019 | 87.12 | 93.06 | 86.33 | 91.99 | 3,510,226 | -3.59(-3.75%) |
Mar 08, 2019 | 94.53 | 95.74 | 93.65 | 95.58 | 648,121 | +0.37(+0.39%) |
Mar 07, 2019 | 95.73 | 95.94 | 94.64 | 95.21 | 998,146 | -0.62(-0.65%) |
Mar 06, 2019 | 95.67 | 96.50 | 95.36 | 95.84 | 857,411 | -0.51(-0.52%) |
Mar 05, 2019 | 96.82 | 97.34 | 95.72 | 96.34 | 700,924 | -1.40(-1.43%) |
Mar 04, 2019 | 98.62 | 99.42 | 97.34 | 97.74 | 1,431,599 | -0.70(-0.71%) |
Mar 01, 2019 | 98.69 | 99.07 | 97.95 | 98.44 | 724,418 | +0.54(+0.56%) |
Feb 28, 2019 | 96.83 | 98.42 | 96.34 | 97.90 | 1,249,537 | +1.05(+1.08%) |
Feb 27, 2019 | 96.30 | 96.93 | 95.62 | 96.85 | 591,073 | +0.48(+0.49%) |
Feb 26, 2019 | 96.18 | 96.81 | 95.88 | 96.37 | 677,392 | -0.16(-0.16%) |
Feb 25, 2019 | 97.87 | 98.42 | 96.42 | 96.53 | 745,836 | -0.57(-0.59%) |
Feb 22, 2019 | 95.65 | 97.18 | 95.65 | 97.10 | 907,490 | +1.86(+1.96%) |
Feb 21, 2019 | 96.98 | 97.02 | 94.74 | 95.24 | 891,719 | -1.84(-1.90%) |
Feb 20, 2019 | 95.53 | 97.08 | 95.31 | 97.08 | 1,654,013 | +1.68(+1.77%) |
Feb 19, 2019 | 94.47 | 95.82 | 94.17 | 95.40 | 920,033 | +0.56(+0.60%) |
Feb 15, 2019 | 93.55 | 94.96 | 93.55 | 94.84 | 720,785 | +2.04(+2.20%) |
Feb 14, 2019 | 92.29 | 93.08 | 91.87 | 92.79 | 834,627 | +0.01(+0.01%) |
Feb 13, 2019 | 93.66 | 94.11 | 92.40 | 92.78 | 1,212,108 | -0.16(-0.17%) |
Feb 12, 2019 | 93.98 | 94.49 | 92.92 | 92.94 | 1,058,775 | -0.41(-0.44%) |
Feb 11, 2019 | 93.12 | 94.52 | 92.69 | 93.35 | 1,524,098 | +0.62(+0.67%) |
Feb 08, 2019 | 91.83 | 92.86 | 90.90 | 92.73 | 811,110 | +0.52(+0.56%) |
Feb 07, 2019 | 90.79 | 92.77 | 90.76 | 92.21 | 1,216,878 | +1.06(+1.16%) |
Feb 06, 2019 | 91.33 | 92.42 | 91.00 | 91.15 | 1,296,129 | -0.24(-0.26%) |
Feb 05, 2019 | 88.68 | 91.40 | 88.68 | 91.39 | 1,453,145 | +3.02(+3.42%) |
Feb 04, 2019 | 87.40 | 88.75 | 86.72 | 88.37 | 1,941,753 | +1.36(+1.56%) |
Feb 01, 2019 | 83.69 | 87.31 | 83.69 | 87.01 | 1,936,290 | +4.37(+5.29%) |
Jan 31, 2019 | 82.22 | 83.50 | 82.11 | 82.64 | 1,047,590 | +0.05(+0.06%) |
Jan 30, 2019 | 81.87 | 83.21 | 80.90 | 82.59 | 1,161,269 | +1.63(+2.02%) |
Jan 29, 2019 | 79.74 | 81.08 | 79.74 | 80.95 | 876,943 | +1.55(+1.95%) |
Jan 28, 2019 | 78.22 | 79.63 | 77.67 | 79.41 | 1,056,281 | +0.44(+0.55%) |
Jan 25, 2019 | 79.39 | 79.88 | 78.86 | 78.97 | 569,704 | +0.48(+0.61%) |
Jan 24, 2019 | 77.27 | 78.89 | 77.09 | 78.50 | 1,344,445 | +1.40(+1.81%) |
Jan 23, 2019 | 78.48 | 79.27 | 76.18 | 77.10 | 631,706 | -0.63(-0.82%) |
Jan 22, 2019 | 78.01 | 78.54 | 77.30 | 77.73 | 851,374 | -1.01(-1.28%) |
Jan 18, 2019 | 78.14 | 79.44 | 77.63 | 78.74 | 692,728 | +1.43(+1.85%) |
Jan 17, 2019 | 76.62 | 77.97 | 76.45 | 77.32 | 600,049 | +0.57(+0.75%) |
Jan 16, 2019 | 77.30 | 77.34 | 76.22 | 76.74 | 518,897 | -0.58(-0.76%) |
Jan 15, 2019 | 76.59 | 77.35 | 75.38 | 77.33 | 528,539 | +0.94(+1.23%) |
Jan 14, 2019 | 76.11 | 76.72 | 75.56 | 76.39 | 889,066 | -0.55(-0.72%) |
Jan 11, 2019 | 76.39 | 76.94 | 75.61 | 76.94 | 536,501 | -0.06(-0.08%) |
Jan 10, 2019 | 75.21 | 77.14 | 75.13 | 77.00 | 656,277 | +1.31(+1.73%) |
Jan 09, 2019 | 75.35 | 76.37 | 75.10 | 75.69 | 627,456 | +0.83(+1.11%) |
Jan 08, 2019 | 73.48 | 75.26 | 73.11 | 74.86 | 819,720 | +2.27(+3.13%) |
Jan 07, 2019 | 72.16 | 73.00 | 71.18 | 72.59 | 934,375 | +0.76(+1.06%) |
Jan 04, 2019 | 70.56 | 72.04 | 70.19 | 71.83 | 701,105 | +2.38(+3.42%) |
Jan 03, 2019 | 71.22 | 71.40 | 69.33 | 69.45 | 413,892 | -2.31(-3.22%) |
Jan 02, 2019 | 70.57 | 72.02 | 69.87 | 71.76 | 557,364 | +0.33(+0.46%) |
Dec 31, 2018 | 70.44 | 71.46 | 70.43 | 71.43 | 617,138 | +1.32(+1.88%) |
Dec 28, 2018 | 70.51 | 71.00 | 69.63 | 70.11 | 756,713 | -0.25(-0.35%) |
Dec 27, 2018 | 66.30 | 70.37 | 66.20 | 70.36 | 1,008,230 | +3.35(+5.00%) |
Dec 26, 2018 | 65.35 | 67.09 | 63.89 | 67.01 | 573,393 | +1.89(+2.91%) |
Dec 24, 2018 | 66.20 | 66.54 | 64.82 | 65.12 | 276,021 | -1.76(-2.64%) |
Dec 21, 2018 | 69.08 | 69.80 | 66.87 | 66.88 | 1,158,483 | -2.30(-3.32%) |
Dec 20, 2018 | 70.10 | 71.14 | 68.04 | 69.18 | 1,006,911 | -1.28(-1.81%) |
Dec 19, 2018 | 72.33 | 73.52 | 69.69 | 70.46 | 951,109 | -2.01(-2.78%) |
Dec 18, 2018 | 72.73 | 73.92 | 71.70 | 72.47 | 1,029,050 | +0.34(+0.47%) |
Dec 17, 2018 | 72.05 | 73.43 | 71.22 | 72.13 | 1,001,054 | -0.38(-0.52%) |
Dec 14, 2018 | 71.95 | 72.77 | 71.04 | 72.51 | 807,679 | -0.37(-0.50%) |
Dec 13, 2018 | 73.45 | 73.80 | 72.34 | 72.88 | 850,938 | -0.40(-0.54%) |
Dec 12, 2018 | 74.17 | 74.60 | 73.18 | 73.27 | 968,754 | +0.25(+0.34%) |
Dec 11, 2018 | 75.22 | 75.77 | 72.58 | 73.03 | 808,807 | -0.81(-1.10%) |
Dec 10, 2018 | 74.33 | 75.47 | 72.30 | 73.84 | 848,731 | -0.77(-1.03%) |
Dec 07, 2018 | 76.53 | 77.74 | 74.16 | 74.61 | 651,402 | -2.08(-2.71%) |
Dec 06, 2018 | 77.05 | 77.99 | 75.19 | 76.69 | 961,629 | -2.37(-3.00%) |
Dec 04, 2018 | 80.76 | 81.24 | 79.01 | 79.06 | 641,192 | -2.02(-2.49%) |
Dec 03, 2018 | 82.01 | 83.63 | 81.01 | 81.08 | 1,089,990 | +0.08(+0.10%) |
Nov 30, 2018 | 80.41 | 81.07 | 79.88 | 81.00 | 1,628,607 | +0.63(+0.79%) |
Nov 29, 2018 | 81.14 | 81.44 | 79.94 | 80.37 | 500,281 | -0.74(-0.91%) |
Nov 28, 2018 | 79.60 | 81.12 | 79.07 | 81.11 | 543,194 | +2.07(+2.62%) |
Nov 27, 2018 | 78.81 | 79.33 | 78.15 | 79.04 | 763,416 | -0.35(-0.44%) |
Nov 26, 2018 | 78.20 | 79.71 | 78.13 | 79.39 | 687,317 | +1.93(+2.49%) |
Nov 23, 2018 | 77.61 | 78.14 | 77.15 | 77.46 | 216,224 | -0.81(-1.04%) |
Nov 21, 2018 | 78.27 | 78.27 | 78.27 | 0 | +0.87(+1.12%) | |
Nov 20, 2018 | 79.34 | 79.39 | 76.95 | 77.40 | 807,527 | -3.53(-4.36%) |
Nov 19, 2018 | 82.29 | 82.56 | 80.45 | 80.93 | 899,013 | -1.63(-1.98%) |
Nov 16, 2018 | 82.98 | 83.18 | 81.72 | 82.56 | 698,003 | -0.93(-1.11%) |
Nov 15, 2018 | 83.14 | 84.60 | 82.58 | 83.49 | 737,991 | -0.25(-0.30%) |
Nov 14, 2018 | 85.75 | 85.75 | 83.48 | 83.74 | 868,551 | -1.27(-1.49%) |
Nov 13, 2018 | 85.05 | 86.17 | 84.27 | 85.01 | 650,738 | -0.36(-0.42%) |
Nov 12, 2018 | 88.07 | 88.08 | 85.15 | 85.36 | 483,455 | -2.92(-3.31%) |
Nov 09, 2018 | 87.66 | 88.75 | 87.36 | 88.28 | 603,386 | +0.39(+0.44%) |
Nov 08, 2018 | 87.58 | 87.92 | 86.65 | 87.89 | 956,131 | +1.47(+1.71%) |
Nov 07, 2018 | 86.41 | 86.88 | 85.39 | 86.42 | 704,245 | +0.64(+0.75%) |
Nov 06, 2018 | 84.69 | 86.06 | 84.29 | 85.78 | 611,455 | +0.79(+0.93%) |
Nov 05, 2018 | 85.49 | 86.19 | 84.32 | 84.99 | 723,469 | -0.71(-0.83%) |
Nov 02, 2018 | 86.80 | 87.54 | 85.34 | 85.70 | 644,933 | -0.51(-0.60%) |
Nov 01, 2018 | 83.62 | 86.32 | 83.40 | 86.21 | 1,419,860 | +3.11(+3.74%) |
Oct 31, 2018 | 82.36 | 85.20 | 80.05 | 83.11 | 2,173,544 | +1.49(+1.83%) |
Oct 30, 2018 | 78.91 | 82.00 | 78.89 | 81.61 | 1,600,152 | +2.66(+3.37%) |
Oct 29, 2018 | 82.28 | 82.58 | 77.92 | 78.95 | 1,318,558 | -2.35(-2.90%) |
Oct 26, 2018 | 80.01 | 82.25 | 79.83 | 81.31 | 735,203 | +0.51(+0.64%) |
Oct 25, 2018 | 80.74 | 81.29 | 79.88 | 80.79 | 957,934 | +0.81(+1.01%) |
Oct 24, 2018 | 82.43 | 82.43 | 79.86 | 79.98 | 1,421,647 | -1.25(-1.53%) |
Oct 23, 2018 | 80.04 | 81.82 | 79.60 | 81.23 | 1,023,103 | -0.28(-0.34%) |
Oct 22, 2018 | 81.63 | 82.11 | 80.64 | 81.50 | 746,823 | -0.16(-0.19%) |
Oct 19, 2018 | 81.94 | 83.16 | 81.39 | 81.66 | 1,071,822 | -0.29(-0.35%) |
Oct 18, 2018 | 83.10 | 83.49 | 80.96 | 81.95 | 1,093,082 | -1.83(-2.18%) |
Oct 17, 2018 | 83.42 | 84.30 | 82.73 | 83.78 | 919,558 | -0.15(-0.18%) |
Oct 16, 2018 | 82.92 | 84.09 | 82.33 | 83.93 | 980,182 | +1.55(+1.89%) |
Oct 15, 2018 | 83.26 | 83.35 | 82.11 | 82.37 | 1,196,619 | -0.56(-0.68%) |
Oct 12, 2018 | 83.27 | 83.78 | 82.05 | 82.94 | 1,044,730 | +0.75(+0.91%) |
Oct 11, 2018 | 83.38 | 84.97 | 81.86 | 82.19 | 1,373,001 | -1.69(-2.02%) |
Oct 10, 2018 | 87.13 | 87.49 | 83.78 | 83.88 | 1,125,648 | -3.64(-4.16%) |
Oct 09, 2018 | 88.96 | 89.33 | 87.23 | 87.52 | 723,849 | -1.89(-2.11%) |
Oct 08, 2018 | 89.36 | 89.51 | 88.28 | 89.41 | 650,201 | -0.38(-0.42%) |
Oct 05, 2018 | 91.05 | 91.41 | 89.12 | 89.78 | 851,453 | -1.24(-1.36%) |
Oct 04, 2018 | 91.97 | 92.02 | 90.29 | 91.02 | 727,118 | -0.95(-1.03%) |
Oct 03, 2018 | 92.56 | 93.10 | 91.90 | 91.97 | 1,427,242 | +0.07(+0.08%) |
Oct 02, 2018 | 91.17 | 92.14 | 91.03 | 91.90 | 1,016,002 | +0.40(+0.43%) |
Oct 01, 2018 | 91.82 | 91.85 | 90.53 | 91.51 | 1,290,398 | +0.82(+0.91%) |
Sep 28, 2018 | 90.64 | 91.52 | 90.20 | 90.68 | 1,183,219 | -0.08(-0.09%) |
Sep 27, 2018 | 91.98 | 92.05 | 90.61 | 90.76 | 1,300,815 | -0.75(-0.82%) |
Sep 26, 2018 | 91.78 | 92.40 | 91.10 | 91.52 | 812,980 | -0.17(-0.18%) |
Sep 25, 2018 | 92.09 | 92.38 | 91.57 | 91.68 | 1,072,423 | -0.18(-0.19%) |
Sep 24, 2018 | 92.33 | 92.44 | 91.83 | 91.86 | 677,517 | -0.63(-0.68%) |
Sep 21, 2018 | 92.56 | 93.84 | 92.06 | 92.49 | 2,219,459 | +0.39(+0.42%) |
Sep 20, 2018 | 92.24 | 92.66 | 91.45 | 92.11 | 1,097,076 | +0.41(+0.44%) |
Sep 19, 2018 | 89.53 | 92.10 | 89.47 | 91.70 | 2,068,305 | +2.33(+2.61%) |
Sep 18, 2018 | 87.59 | 89.45 | 87.06 | 89.37 | 960,710 | +2.10(+2.40%) |
Sep 17, 2018 | 86.69 | 87.50 | 86.19 | 87.27 | 820,695 | +0.70(+0.81%) |
Sep 14, 2018 | 85.68 | 86.76 | 85.40 | 86.57 | 869,446 | +0.96(+1.12%) |
Sep 13, 2018 | 86.12 | 87.75 | 85.28 | 85.61 | 920,546 | -0.51(-0.60%) |
Sep 12, 2018 | 84.62 | 86.30 | 83.34 | 86.12 | 1,601,057 | +1.13(+1.32%) |
Sep 11, 2018 | 84.14 | 85.17 | 83.89 | 85.00 | 874,631 | +0.60(+0.71%) |
Sep 10, 2018 | 84.20 | 84.74 | 84.14 | 84.39 | 617,656 | +0.49(+0.59%) |
Sep 07, 2018 | 84.42 | 84.58 | 83.23 | 83.90 | 1,083,835 | -0.85(-1.00%) |
Sep 06, 2018 | 84.03 | 85.22 | 83.66 | 84.75 | 909,404 | +0.33(+0.39%) |
Sep 05, 2018 | 84.46 | 84.93 | 83.96 | 84.42 | 505,442 | -0.10(-0.12%) |
Sep 04, 2018 | 84.34 | 84.77 | 83.66 | 84.52 | 1,031,753 | +0.06(+0.07%) |
Aug 31, 2018 | 84.46 | 84.46 | 84.46 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 84.46 | 85.06 | 84.22 | 84.42 | 1,062,441 | -0.36(-0.42%) |
Aug 29, 2018 | 85.45 | 85.51 | 84.59 | 84.78 | 1,138,077 | -0.75(-0.88%) |
Aug 28, 2018 | 86.29 | 86.33 | 85.17 | 85.53 | 852,142 | -0.41(-0.47%) |
Aug 27, 2018 | 86.07 | 86.90 | 85.75 | 85.94 | 747,409 | +0.46(+0.54%) |
Aug 24, 2018 | 85.73 | 86.25 | 85.14 | 85.47 | 571,628 | -0.24(-0.28%) |
Aug 23, 2018 | 85.95 | 86.15 | 85.24 | 85.71 | 967,391 | -0.32(-0.37%) |
Aug 22, 2018 | 86.18 | 86.64 | 85.37 | 86.02 | 1,291,198 | -0.24(-0.27%) |
Aug 21, 2018 | 86.48 | 87.20 | 86.02 | 86.26 | 877,104 | +0.03(+0.03%) |
Aug 20, 2018 | 85.95 | 86.70 | 85.64 | 86.23 | 893,302 | +0.69(+0.81%) |
Aug 17, 2018 | 85.79 | 85.79 | 85.18 | 85.54 | 1,249,544 | -0.25(-0.29%) |
Aug 16, 2018 | 84.46 | 86.08 | 84.44 | 85.79 | 1,381,931 | +2.24(+2.68%) |
Aug 15, 2018 | 84.63 | 84.78 | 82.77 | 83.55 | 1,227,418 | -1.63(-1.91%) |
Aug 14, 2018 | 86.04 | 86.90 | 85.07 | 85.17 | 985,975 | -0.51(-0.60%) |
Aug 13, 2018 | 85.97 | 86.78 | 85.17 | 85.69 | 901,471 | -0.18(-0.21%) |
Aug 10, 2018 | 86.53 | 86.77 | 85.78 | 85.87 | 727,517 | -0.81(-0.93%) |
Aug 09, 2018 | 86.36 | 87.36 | 86.36 | 86.68 | 657,926 | +0.55(+0.64%) |
Aug 08, 2018 | 86.79 | 87.15 | 85.44 | 86.12 | 565,610 | -0.64(-0.74%) |
Aug 07, 2018 | 86.00 | 88.34 | 86.00 | 86.77 | 809,320 | +0.95(+1.11%) |
Aug 06, 2018 | 84.85 | 85.88 | 84.02 | 85.82 | 1,222,315 | +1.00(+1.18%) |
Aug 03, 2018 | 85.49 | 85.85 | 83.79 | 84.82 | 996,173 | -0.50(-0.59%) |
Aug 02, 2018 | 86.49 | 87.15 | 84.69 | 85.32 | 1,412,405 | -2.03(-2.33%) |
Aug 01, 2018 | 92.47 | 95.60 | 86.76 | 87.36 | 1,769,542 | -4.76(-5.17%) |
Jul 31, 2018 | 90.74 | 93.50 | 90.40 | 92.12 | 1,524,359 | +2.35(+2.62%) |
Jul 30, 2018 | 91.25 | 91.66 | 89.65 | 89.77 | 1,058,752 | -0.97(-1.07%) |
Jul 27, 2018 | 90.39 | 91.29 | 90.10 | 90.74 | 935,234 | +0.30(+0.33%) |
Jul 26, 2018 | 88.99 | 91.08 | 88.44 | 90.44 | 848,247 | +1.26(+1.42%) |
Jul 25, 2018 | 87.62 | 89.24 | 86.97 | 89.18 | 1,323,329 | +1.07(+1.21%) |
Jul 24, 2018 | 87.90 | 89.10 | 87.19 | 88.11 | 939,946 | +0.94(+1.08%) |
Jul 23, 2018 | 88.36 | 88.78 | 86.97 | 87.17 | 1,120,188 | -1.49(-1.68%) |
Jul 20, 2018 | 88.67 | 89.33 | 88.21 | 88.66 | 913,369 | -0.35(-0.39%) |
Jul 19, 2018 | 88.69 | 89.68 | 87.86 | 89.01 | 1,292,948 | -0.31(-0.34%) |
Jul 18, 2018 | 88.43 | 89.90 | 88.33 | 89.31 | 1,066,590 | +1.09(+1.23%) |
Jul 17, 2018 | 86.79 | 88.57 | 86.67 | 88.23 | 1,223,287 | +1.53(+1.77%) |
Jul 16, 2018 | 85.35 | 86.96 | 85.32 | 86.70 | 882,741 | +1.20(+1.40%) |
Jul 13, 2018 | 84.34 | 86.26 | 84.15 | 85.50 | 888,670 | +1.23(+1.47%) |
Jul 12, 2018 | 83.19 | 84.43 | 82.49 | 84.27 | 1,088,162 | +1.04(+1.25%) |
Jul 11, 2018 | 83.11 | 83.23 | 808,776 | -1.55(-1.83%) | ||
Jul 10, 2018 | 85.15 | 86.50 | 84.17 | 84.78 | 762,512 | -0.34(-0.39%) |
Jul 09, 2018 | 84.36 | 85.50 | 84.36 | 85.12 | 1,119,467 | +1.32(+1.58%) |
Jul 06, 2018 | 84.13 | 84.71 | 83.38 | 83.79 | 1,163,211 | -0.70(-0.83%) |
Jul 05, 2018 | 84.97 | 86.17 | 83.86 | 84.49 | 831,237 | +0.59(+0.71%) |
Jul 03, 2018 | 83.90 | 83.90 | 83.90 | 0 | -0.74(-0.88%) | |
Jul 02, 2018 | 84.01 | 84.84 | 83.12 | 84.64 | 752,368 | -0.23(-0.27%) |
Jun 29, 2018 | 84.11 | 85.85 | 84.09 | 84.87 | 1,083,729 | +1.18(+1.40%) |
Jun 28, 2018 | 83.82 | 84.50 | 82.08 | 83.69 | 1,087,524 | -0.55(-0.66%) |
Jun 27, 2018 | 83.42 | 85.91 | 83.42 | 84.25 | 1,757,586 | +0.78(+0.93%) |
Jun 26, 2018 | 83.14 | 84.12 | 83.08 | 83.47 | 782,425 | +0.41(+0.50%) |
Jun 25, 2018 | 84.13 | 84.23 | 82.45 | 83.05 | 1,022,567 | -1.20(-1.42%) |
Jun 22, 2018 | 85.18 | 85.28 | 84.20 | 84.25 | 3,278,019 | -0.22(-0.26%) |
Jun 21, 2018 | 84.60 | 85.02 | 83.86 | 84.46 | 808,879 | -0.27(-0.31%) |
Jun 20, 2018 | 84.96 | 85.92 | 84.50 | 84.73 | 781,862 | -0.23(-0.27%) |
Jun 19, 2018 | 86.04 | 86.04 | 84.27 | 84.96 | 1,319,168 | -2.17(-2.49%) |
Jun 18, 2018 | 86.03 | 87.16 | 85.49 | 87.13 | 1,242,437 | +0.10(+0.11%) |
Jun 15, 2018 | 87.23 | 87.21 | 87.03 | 975,384 | -0.06(-0.07%) | |
Jun 14, 2018 | 88.18 | 89.02 | 86.67 | 87.09 | 865,460 | -0.89(-1.01%) |
Jun 13, 2018 | 88.47 | 89.19 | 87.69 | 87.98 | 1,407,253 | -0.19(-0.21%) |
Jun 12, 2018 | 88.37 | 88.64 | 87.63 | 88.17 | 1,486,441 | -0.03(-0.03%) |
Jun 11, 2018 | 88.05 | 89.10 | 87.84 | 88.20 | 829,911 | -0.09(-0.10%) |
Jun 08, 2018 | 86.80 | 88.33 | 86.31 | 88.29 | 1,800,855 | +1.06(+1.21%) |
Jun 07, 2018 | 86.84 | 88.86 | 86.38 | 87.23 | 1,293,930 | +0.48(+0.56%) |
Jun 06, 2018 | 86.75 | 1,464,681 | +2.34(+2.77%) | |||
Jun 05, 2018 | 85.27 | 85.32 | 83.91 | 84.41 | 1,217,894 | -0.76(-0.89%) |
Jun 04, 2018 | 85.53 | 86.40 | 84.95 | 85.17 | 1,059,366 | -0.19(-0.22%) |
Jun 01, 2018 | 83.86 | 85.89 | 83.86 | 85.36 | 1,255,403 | +1.79(+2.14%) |
May 31, 2018 | 84.25 | 84.84 | 83.41 | 83.57 | 1,073,964 | -0.63(-0.75%) |
May 30, 2018 | 83.66 | 84.66 | 82.38 | 84.20 | 872,280 | +0.82(+0.98%) |
May 29, 2018 | 85.11 | 85.11 | 82.59 | 83.38 | 922,940 | -2.10(-2.46%) |
May 25, 2018 | 85.48 | 85.48 | 85.48 | 0 | -0.71(-0.82%) | |
May 24, 2018 | 85.50 | 86.70 | 85.50 | 86.19 | 603,035 | +0.33(+0.38%) |
May 23, 2018 | 85.14 | 86.07 | 84.86 | 85.87 | 455,663 | -0.08(-0.09%) |
May 22, 2018 | 87.06 | 87.11 | 85.93 | 85.95 | 617,604 | -0.73(-0.84%) |
May 21, 2018 | 86.48 | 87.26 | 86.04 | 86.68 | 673,349 | +1.02(+1.19%) |
May 18, 2018 | 84.22 | 85.93 | 83.79 | 85.66 | 618,683 | +1.19(+1.41%) |
May 17, 2018 | 82.66 | 84.72 | 82.66 | 84.47 | 791,824 | +1.73(+2.09%) |
May 16, 2018 | 83.68 | 84.47 | 82.63 | 82.74 | 1,002,914 | -0.15(-0.18%) |
May 15, 2018 | 82.39 | 83.42 | 82.37 | 82.89 | 1,100,851 | -0.07(-0.08%) |
May 14, 2018 | 83.31 | 83.86 | 82.89 | 82.96 | 1,417,148 | -0.18(-0.21%) |
May 11, 2018 | 83.02 | 83.45 | 82.40 | 83.14 | 1,441,184 | +0.12(+0.14%) |
May 10, 2018 | 83.67 | 83.93 | 82.68 | 83.02 | 731,982 | -0.76(-0.91%) |
May 09, 2018 | 84.25 | 84.77 | 83.37 | 83.78 | 875,685 | -0.04(-0.05%) |
May 08, 2018 | 82.89 | 84.23 | 82.64 | 83.82 | 1,825,599 | +1.42(+1.72%) |
May 07, 2018 | 82.84 | 83.62 | 81.93 | 82.40 | 2,029,967 | -0.03(-0.04%) |
May 04, 2018 | 80.56 | 82.88 | 80.56 | 82.43 | 735,411 | +1.33(+1.64%) |
May 03, 2018 | 82.27 | 82.30 | 79.50 | 81.09 | 1,613,975 | -1.67(-2.01%) |
May 02, 2018 | 79.07 | 85.28 | 79.07 | 82.76 | 2,303,201 | +4.48(+5.72%) |