Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 107.06 | 107.57 | 105.31 | 106.16 | 630,914 | -1.13(-1.05%) |
Jul 30, 2019 | 107.03 | 107.55 | 105.92 | 107.29 | 343,996 | -0.29(-0.27%) |
Jul 29, 2019 | 108.28 | 108.28 | 107.30 | 107.57 | 426,744 | -0.73(-0.67%) |
Jul 26, 2019 | 107.11 | 108.49 | 106.74 | 108.30 | 459,444 | +1.11(+1.03%) |
Jul 25, 2019 | 107.96 | 108.10 | 106.81 | 107.19 | 505,475 | -0.57(-0.53%) |
Jul 24, 2019 | 108.55 | 110.35 | 106.97 | 107.77 | 686,667 | -0.44(-0.41%) |
Jul 23, 2019 | 103.79 | 110.85 | 103.70 | 108.21 | 1,035,793 | +4.44(+4.27%) |
Jul 22, 2019 | 105.04 | 105.08 | 103.73 | 103.77 | 709,395 | -1.45(-1.38%) |
Jul 19, 2019 | 105.60 | 106.02 | 104.68 | 105.22 | 355,349 | +0.01(+0.01%) |
Jul 18, 2019 | 104.49 | 105.46 | 103.72 | 105.22 | 390,592 | +0.55(+0.52%) |
Jul 17, 2019 | 106.76 | 107.02 | 104.66 | 104.67 | 394,616 | -2.45(-2.29%) |
Jul 16, 2019 | 105.25 | 107.56 | 104.75 | 107.12 | 484,703 | +2.26(+2.16%) |
Jul 15, 2019 | 105.25 | 105.25 | 104.25 | 104.86 | 646,140 | -0.02(-0.02%) |
Jul 12, 2019 | 105.31 | 105.35 | 102.81 | 104.87 | 1,229,115 | -1.68(-1.58%) |
Jul 11, 2019 | 106.09 | 106.69 | 105.01 | 106.56 | 488,113 | +0.65(+0.61%) |
Jul 10, 2019 | 107.20 | 107.61 | 105.63 | 105.91 | 486,404 | -0.97(-0.91%) |
Jul 09, 2019 | 108.40 | 108.43 | 106.53 | 106.88 | 769,599 | -1.89(-1.74%) |
Jul 08, 2019 | 110.94 | 111.02 | 108.71 | 108.77 | 588,313 | -2.57(-2.31%) |
Jul 05, 2019 | 110.41 | 111.50 | 108.99 | 111.34 | 623,593 | +0.31(+0.27%) |
Jul 03, 2019 | 110.52 | 111.15 | 109.62 | 111.04 | 328,622 | +0.66(+0.59%) |
Jul 02, 2019 | 109.57 | 111.13 | 109.57 | 110.38 | 688,887 | +0.81(+0.74%) |
Jul 01, 2019 | 107.97 | 109.59 | 106.92 | 109.57 | 843,640 | +2.66(+2.49%) |
Jun 28, 2019 | 104.71 | 107.05 | 104.29 | 106.91 | 1,615,304 | +2.45(+2.34%) |
Jun 27, 2019 | 102.51 | 104.56 | 102.50 | 104.46 | 439,987 | +2.48(+2.43%) |
Jun 26, 2019 | 103.39 | 104.03 | 101.92 | 101.98 | 536,061 | -1.46(-1.41%) |
Jun 25, 2019 | 103.48 | 103.89 | 102.85 | 103.44 | 529,910 | +0.20(+0.20%) |
Jun 24, 2019 | 103.50 | 103.96 | 102.69 | 103.24 | 494,087 | -0.33(-0.32%) |
Jun 21, 2019 | 104.66 | 104.66 | 103.40 | 103.57 | 923,865 | -0.71(-0.68%) |
Jun 20, 2019 | 104.09 | 104.73 | 103.13 | 104.28 | 497,393 | +1.30(+1.27%) |
Jun 19, 2019 | 102.17 | 103.64 | 101.39 | 102.98 | 517,891 | +0.82(+0.80%) |
Jun 18, 2019 | 102.40 | 102.86 | 101.82 | 102.16 | 467,599 | +0.39(+0.38%) |
Jun 17, 2019 | 102.10 | 102.35 | 101.14 | 101.77 | 531,474 | -0.25(-0.24%) |
Jun 14, 2019 | 102.69 | 103.18 | 101.46 | 102.02 | 497,099 | -0.61(-0.59%) |
Jun 13, 2019 | 103.43 | 103.68 | 102.09 | 102.63 | 446,102 | -0.72(-0.70%) |
Jun 12, 2019 | 103.62 | 103.85 | 102.71 | 103.35 | 463,575 | -0.41(-0.39%) |
Jun 11, 2019 | 104.84 | 105.33 | 103.57 | 103.75 | 638,866 | -0.24(-0.23%) |
Jun 10, 2019 | 104.18 | 104.63 | 103.71 | 104.00 | 369,910 | +0.35(+0.34%) |
Jun 07, 2019 | 102.55 | 104.01 | 102.01 | 103.64 | 534,647 | +1.66(+1.63%) |
Jun 06, 2019 | 100.77 | 102.37 | 100.59 | 101.98 | 943,941 | +1.13(+1.12%) |
Jun 05, 2019 | 100.27 | 100.88 | 98.60 | 100.85 | 693,911 | +1.33(+1.34%) |
Jun 04, 2019 | 97.79 | 99.53 | 97.34 | 99.52 | 816,551 | +2.30(+2.37%) |
Jun 03, 2019 | 95.59 | 97.33 | 95.40 | 97.22 | 875,733 | +1.58(+1.65%) |
May 31, 2019 | 94.41 | 95.67 | 94.27 | 95.64 | 893,380 | +0.39(+0.41%) |
May 30, 2019 | 94.34 | 96.04 | 94.34 | 95.25 | 1,391,416 | +1.01(+1.07%) |
May 29, 2019 | 93.09 | 94.85 | 92.88 | 94.24 | 1,098,099 | +0.68(+0.73%) |
May 28, 2019 | 93.07 | 94.33 | 93.07 | 93.56 | 1,107,235 | +0.50(+0.53%) |
May 24, 2019 | 92.06 | 93.44 | 92.06 | 93.07 | 848,771 | +1.44(+1.57%) |
May 23, 2019 | 91.57 | 91.86 | 90.99 | 91.62 | 371,882 | -0.84(-0.90%) |
May 22, 2019 | 93.36 | 93.90 | 92.43 | 92.46 | 513,343 | -0.82(-0.88%) |
May 21, 2019 | 92.57 | 93.80 | 92.57 | 93.28 | 792,245 | +1.44(+1.57%) |
May 20, 2019 | 92.63 | 92.75 | 91.59 | 91.84 | 460,807 | -1.60(-1.71%) |
May 17, 2019 | 93.77 | 94.44 | 93.06 | 93.44 | 636,932 | -1.04(-1.10%) |
May 16, 2019 | 94.76 | 95.29 | 94.27 | 94.47 | 765,806 | -0.22(-0.23%) |
May 15, 2019 | 94.66 | 95.50 | 94.40 | 94.69 | 367,042 | -0.34(-0.36%) |
May 14, 2019 | 95.25 | 96.17 | 95.01 | 95.03 | 774,559 | -0.33(-0.35%) |
May 13, 2019 | 96.02 | 96.67 | 94.99 | 95.37 | 662,498 | -2.29(-2.34%) |
May 10, 2019 | 96.73 | 98.01 | 95.56 | 97.65 | 777,288 | +0.65(+0.67%) |
May 09, 2019 | 96.82 | 97.50 | 96.00 | 97.00 | 701,828 | -0.62(-0.64%) |
May 08, 2019 | 98.19 | 98.43 | 97.52 | 97.63 | 714,084 | -0.56(-0.57%) |
May 07, 2019 | 99.54 | 99.63 | 97.30 | 98.19 | 980,148 | -2.38(-2.37%) |
May 06, 2019 | 101.10 | 101.55 | 100.24 | 100.57 | 493,957 | -1.84(-1.79%) |
May 03, 2019 | 101.27 | 102.54 | 101.27 | 102.41 | 317,922 | +1.66(+1.65%) |
May 02, 2019 | 99.83 | 100.84 | 99.28 | 100.74 | 449,323 | +1.00(+1.00%) |
May 01, 2019 | 101.67 | 101.80 | 99.72 | 99.74 | 470,736 | -1.96(-1.93%) |
Apr 30, 2019 | 100.93 | 101.95 | 100.31 | 101.70 | 664,794 | +0.96(+0.95%) |
Apr 29, 2019 | 100.35 | 101.05 | 99.89 | 100.74 | 503,909 | +0.40(+0.39%) |
Apr 26, 2019 | 100.07 | 101.46 | 99.68 | 100.35 | 585,142 | +0.66(+0.66%) |
Apr 25, 2019 | 101.03 | 101.16 | 98.97 | 99.68 | 978,381 | -2.15(-2.11%) |
Apr 24, 2019 | 103.66 | 103.99 | 101.42 | 101.84 | 1,372,566 | -4.78(-4.48%) |
Apr 23, 2019 | 104.91 | 106.69 | 104.45 | 106.61 | 590,224 | +1.94(+1.85%) |
Apr 22, 2019 | 104.09 | 104.78 | 103.70 | 104.68 | 395,014 | +0.48(+0.46%) |
Apr 18, 2019 | 103.41 | 104.66 | 102.93 | 104.20 | 700,255 | -0.25(-0.24%) |
Apr 17, 2019 | 107.38 | 107.39 | 104.18 | 104.45 | 471,920 | -2.51(-2.35%) |
Apr 16, 2019 | 106.46 | 106.96 | 104.98 | 106.95 | 431,043 | +0.31(+0.29%) |
Apr 15, 2019 | 106.94 | 107.53 | 106.53 | 106.64 | 526,449 | -0.26(-0.24%) |
Apr 12, 2019 | 105.59 | 107.02 | 105.28 | 106.90 | 610,928 | +1.80(+1.71%) |
Apr 11, 2019 | 104.85 | 105.25 | 104.46 | 105.10 | 296,466 | +0.54(+0.52%) |
Apr 10, 2019 | 103.62 | 104.80 | 103.19 | 104.56 | 452,133 | +1.05(+1.01%) |
Apr 09, 2019 | 104.17 | 104.25 | 103.40 | 103.51 | 512,654 | -1.19(-1.13%) |
Apr 08, 2019 | 104.08 | 104.96 | 103.25 | 104.69 | 469,777 | -0.12(-0.11%) |
Apr 05, 2019 | 104.45 | 105.12 | 104.11 | 104.81 | 361,008 | +0.41(+0.40%) |
Apr 04, 2019 | 104.07 | 104.58 | 103.63 | 104.40 | 519,829 | +0.29(+0.28%) |
Apr 03, 2019 | 104.65 | 104.81 | 103.81 | 104.11 | 449,968 | +0.17(+0.16%) |
Apr 02, 2019 | 104.53 | 104.96 | 103.50 | 103.94 | 519,113 | -0.55(-0.53%) |
Apr 01, 2019 | 104.53 | 105.06 | 103.84 | 104.49 | 556,266 | +0.63(+0.61%) |
Mar 29, 2019 | 104.31 | 104.57 | 103.52 | 103.86 | 598,307 | -0.02(-0.02%) |
Mar 28, 2019 | 102.45 | 103.94 | 102.25 | 103.88 | 515,272 | +1.77(+1.73%) |
Mar 27, 2019 | 101.95 | 102.54 | 101.47 | 102.11 | 392,176 | +0.22(+0.22%) |
Mar 26, 2019 | 101.09 | 102.03 | 100.83 | 101.89 | 518,910 | +1.36(+1.35%) |
Mar 25, 2019 | 100.03 | 100.73 | 99.63 | 100.53 | 358,647 | +0.36(+0.36%) |
Mar 22, 2019 | 101.85 | 101.92 | 100.15 | 100.17 | 560,552 | -2.07(-2.02%) |
Mar 21, 2019 | 100.99 | 102.61 | 100.57 | 102.24 | 445,838 | +1.16(+1.15%) |
Mar 20, 2019 | 102.55 | 102.97 | 100.64 | 101.08 | 920,201 | -2.11(-2.04%) |
Mar 19, 2019 | 102.94 | 103.44 | 102.60 | 103.19 | 774,816 | +0.62(+0.60%) |
Mar 18, 2019 | 101.29 | 102.62 | 101.05 | 102.57 | 746,341 | +1.28(+1.26%) |
Mar 15, 2019 | 100.87 | 101.87 | 100.65 | 101.29 | 1,360,036 | +0.08(+0.08%) |
Mar 14, 2019 | 100.81 | 101.35 | 100.14 | 101.21 | 780,023 | +0.14(+0.14%) |
Mar 13, 2019 | 101.99 | 102.18 | 101.01 | 101.07 | 716,073 | -0.54(-0.53%) |
Mar 12, 2019 | 100.68 | 101.84 | 100.40 | 101.61 | 847,937 | +1.30(+1.29%) |
Mar 11, 2019 | 99.90 | 100.54 | 99.47 | 100.32 | 848,190 | +0.69(+0.69%) |
Mar 08, 2019 | 98.54 | 99.82 | 98.11 | 99.63 | 783,054 | +0.56(+0.57%) |
Mar 07, 2019 | 98.55 | 99.26 | 97.86 | 99.07 | 679,949 | -0.17(-0.18%) |
Mar 06, 2019 | 100.17 | 100.17 | 99.10 | 99.24 | 761,757 | -0.79(-0.79%) |
Mar 05, 2019 | 100.14 | 100.57 | 99.80 | 100.03 | 886,303 | -0.03(-0.03%) |
Mar 04, 2019 | 100.60 | 101.04 | 98.85 | 100.06 | 1,019,423 | -0.29(-0.29%) |
Mar 01, 2019 | 99.60 | 100.40 | 98.93 | 100.35 | 1,320,616 | +1.53(+1.55%) |
Feb 28, 2019 | 98.41 | 99.27 | 98.18 | 98.83 | 1,198,224 | +0.24(+0.24%) |
Feb 27, 2019 | 97.48 | 98.63 | 97.22 | 98.59 | 464,600 | +0.85(+0.87%) |
Feb 26, 2019 | 98.83 | 99.17 | 97.70 | 97.74 | 650,541 | -1.00(-1.01%) |
Feb 25, 2019 | 98.32 | 99.38 | 98.09 | 98.74 | 664,271 | +0.91(+0.94%) |
Feb 22, 2019 | 97.05 | 97.99 | 96.90 | 97.82 | 473,038 | +1.22(+1.26%) |
Feb 21, 2019 | 97.10 | 97.14 | 96.16 | 96.60 | 1,012,675 | -0.75(-0.77%) |
Feb 20, 2019 | 96.16 | 97.62 | 95.83 | 97.35 | 676,840 | +1.33(+1.38%) |
Feb 19, 2019 | 95.58 | 96.68 | 95.50 | 96.03 | 775,955 | +0.07(+0.08%) |
Feb 15, 2019 | 95.89 | 96.11 | 95.46 | 95.95 | 521,468 | +0.87(+0.91%) |
Feb 14, 2019 | 95.14 | 95.78 | 94.94 | 95.09 | 428,482 | -0.42(-0.44%) |
Feb 13, 2019 | 95.59 | 96.16 | 95.36 | 95.51 | 525,352 | +0.30(+0.32%) |
Feb 12, 2019 | 93.63 | 95.33 | 93.48 | 95.20 | 527,074 | +1.90(+2.04%) |
Feb 11, 2019 | 94.19 | 94.33 | 92.95 | 93.30 | 579,837 | -0.75(-0.80%) |
Feb 08, 2019 | 93.94 | 94.59 | 93.12 | 94.05 | 437,181 | -0.19(-0.20%) |
Feb 07, 2019 | 94.49 | 94.83 | 93.28 | 94.24 | 658,717 | -0.98(-1.03%) |
Feb 06, 2019 | 95.43 | 96.03 | 95.11 | 95.22 | 504,484 | -0.61(-0.64%) |
Feb 05, 2019 | 95.09 | 95.87 | 94.92 | 95.84 | 1,011,825 | +1.01(+1.06%) |
Feb 04, 2019 | 95.07 | 95.61 | 93.68 | 94.83 | 671,628 | -0.73(-0.77%) |
Feb 01, 2019 | 95.31 | 96.81 | 95.20 | 95.56 | 1,025,117 | +0.02(+0.02%) |
Jan 31, 2019 | 93.51 | 95.66 | 92.61 | 95.54 | 2,026,893 | +2.06(+2.20%) |
Jan 30, 2019 | 91.98 | 94.74 | 90.80 | 93.48 | 1,280,238 | +3.16(+3.49%) |
Jan 29, 2019 | 89.73 | 91.08 | 89.73 | 90.33 | 1,052,584 | +0.83(+0.93%) |
Jan 28, 2019 | 88.53 | 89.51 | 88.18 | 89.50 | 644,749 | +0.59(+0.66%) |
Jan 25, 2019 | 88.55 | 89.09 | 88.38 | 88.91 | 472,601 | +1.12(+1.27%) |
Jan 24, 2019 | 87.51 | 88.38 | 87.05 | 87.80 | 523,103 | +0.46(+0.52%) |
Jan 23, 2019 | 88.92 | 88.99 | 86.89 | 87.34 | 611,376 | -0.94(-1.07%) |
Jan 22, 2019 | 88.27 | 88.69 | 87.37 | 88.28 | 545,268 | -0.05(-0.06%) |
Jan 18, 2019 | 87.04 | 88.75 | 86.83 | 88.33 | 607,614 | +1.60(+1.85%) |
Jan 17, 2019 | 85.12 | 86.84 | 84.86 | 86.73 | 1,003,350 | +1.36(+1.60%) |
Jan 16, 2019 | 85.56 | 86.28 | 85.28 | 85.37 | 868,010 | -0.38(-0.44%) |
Jan 15, 2019 | 85.98 | 86.02 | 85.34 | 85.75 | 650,795 | -0.21(-0.24%) |
Jan 14, 2019 | 85.94 | 86.59 | 85.44 | 85.96 | 748,861 | -0.59(-0.68%) |
Jan 11, 2019 | 85.17 | 86.62 | 84.66 | 86.54 | 466,260 | +0.91(+1.06%) |
Jan 10, 2019 | 83.71 | 85.69 | 83.71 | 85.64 | 683,464 | +1.73(+2.06%) |
Jan 09, 2019 | 83.68 | 84.38 | 83.19 | 83.91 | 650,125 | -0.07(-0.09%) |
Jan 08, 2019 | 83.61 | 84.51 | 83.32 | 83.98 | 477,944 | +0.85(+1.02%) |
Jan 07, 2019 | 82.69 | 84.04 | 81.96 | 83.13 | 446,896 | +0.39(+0.48%) |
Jan 04, 2019 | 80.74 | 83.16 | 80.27 | 82.74 | 900,818 | +3.09(+3.88%) |
Jan 03, 2019 | 81.99 | 82.06 | 79.49 | 79.64 | 892,155 | -2.67(-3.24%) |
Jan 02, 2019 | 81.08 | 82.46 | 80.39 | 82.32 | 610,881 | +0.15(+0.18%) |
Dec 31, 2018 | 81.50 | 82.33 | 81.17 | 82.17 | 383,503 | +0.91(+1.13%) |
Dec 28, 2018 | 82.09 | 82.38 | 80.94 | 81.25 | 469,759 | -0.45(-0.55%) |
Dec 27, 2018 | 78.43 | 81.70 | 78.38 | 81.70 | 505,578 | +2.00(+2.51%) |
Dec 26, 2018 | 76.80 | 79.75 | 75.82 | 79.70 | 552,694 | +3.06(+3.99%) |
Dec 24, 2018 | 78.29 | 78.56 | 76.61 | 76.64 | 341,305 | -1.98(-2.51%) |
Dec 21, 2018 | 78.92 | 80.93 | 78.51 | 78.62 | 1,693,734 | -0.68(-0.85%) |
Dec 20, 2018 | 80.38 | 81.27 | 78.45 | 79.30 | 816,879 | -1.37(-1.70%) |
Dec 19, 2018 | 81.95 | 83.56 | 80.29 | 80.67 | 1,150,458 | -1.29(-1.57%) |
Dec 18, 2018 | 82.14 | 82.68 | 81.24 | 81.96 | 929,223 | +0.39(+0.48%) |
Dec 17, 2018 | 82.97 | 83.08 | 81.21 | 81.57 | 1,155,383 | -1.86(-2.23%) |
Dec 14, 2018 | 82.65 | 84.10 | 82.61 | 83.42 | 1,260,817 | +0.39(+0.47%) |
Dec 13, 2018 | 83.68 | 84.15 | 82.76 | 83.03 | 1,445,299 | -0.70(-0.84%) |
Dec 12, 2018 | 84.43 | 84.69 | 83.21 | 83.73 | 889,803 | +0.40(+0.48%) |
Dec 11, 2018 | 84.53 | 84.70 | 82.48 | 83.33 | 975,202 | -0.06(-0.08%) |
Dec 10, 2018 | 83.96 | 84.53 | 82.68 | 83.40 | 1,422,895 | -0.73(-0.87%) |
Dec 07, 2018 | 85.85 | 86.78 | 83.66 | 84.13 | 1,150,838 | -1.72(-2.00%) |
Dec 06, 2018 | 84.50 | 85.90 | 83.81 | 85.85 | 1,269,891 | +0.16(+0.19%) |
Dec 04, 2018 | 87.38 | 87.69 | 84.96 | 85.68 | 884,529 | -1.83(-2.09%) |
Dec 03, 2018 | 89.13 | 89.61 | 86.76 | 87.51 | 887,833 | -0.19(-0.22%) |
Nov 30, 2018 | 86.84 | 87.86 | 85.99 | 87.70 | 1,260,086 | +0.97(+1.12%) |
Nov 29, 2018 | 87.07 | 87.79 | 86.72 | 86.73 | 1,089,517 | -0.65(-0.74%) |
Nov 28, 2018 | 84.80 | 87.44 | 84.75 | 87.38 | 1,066,475 | +2.82(+3.34%) |
Nov 27, 2018 | 84.59 | 85.11 | 83.85 | 84.55 | 958,082 | -0.50(-0.59%) |
Nov 26, 2018 | 84.80 | 85.64 | 84.28 | 85.06 | 695,812 | +0.82(+0.97%) |
Nov 23, 2018 | 83.34 | 84.69 | 83.34 | 84.24 | 287,872 | +0.15(+0.18%) |
Nov 21, 2018 | 84.08 | 84.08 | 84.08 | 0 | +0.11(+0.13%) | |
Nov 20, 2018 | 83.22 | 84.66 | 82.89 | 83.97 | 885,837 | -0.13(-0.15%) |
Nov 19, 2018 | 85.09 | 85.28 | 83.23 | 84.10 | 727,948 | -1.34(-1.57%) |
Nov 16, 2018 | 83.52 | 85.75 | 83.52 | 85.44 | 814,703 | +1.72(+2.05%) |
Nov 15, 2018 | 82.58 | 84.31 | 82.08 | 83.72 | 1,031,763 | +0.36(+0.44%) |
Nov 14, 2018 | 84.19 | 85.18 | 83.15 | 83.35 | 865,874 | -0.29(-0.35%) |
Nov 13, 2018 | 83.44 | 84.55 | 83.10 | 83.65 | 1,341,696 | +0.45(+0.54%) |
Nov 12, 2018 | 83.75 | 83.93 | 82.94 | 83.20 | 1,063,819 | -0.50(-0.60%) |
Nov 09, 2018 | 84.78 | 85.45 | 83.34 | 83.70 | 1,297,018 | -1.47(-1.73%) |
Nov 08, 2018 | 84.62 | 85.82 | 84.31 | 85.17 | 1,614,821 | +0.26(+0.31%) |
Nov 07, 2018 | 84.74 | 85.13 | 84.07 | 84.91 | 1,433,605 | +1.24(+1.48%) |
Nov 06, 2018 | 83.60 | 84.99 | 83.25 | 83.67 | 1,386,558 | +0.03(+0.03%) |
Nov 05, 2018 | 84.21 | 84.68 | 83.16 | 83.65 | 859,714 | -0.44(-0.52%) |
Nov 02, 2018 | 84.60 | 85.55 | 83.37 | 84.08 | 763,921 | -0.60(-0.71%) |
Nov 01, 2018 | 83.08 | 84.91 | 82.77 | 84.68 | 701,656 | +2.15(+2.60%) |
Oct 31, 2018 | 83.09 | 84.04 | 82.44 | 82.54 | 987,454 | +0.12(+0.14%) |
Oct 30, 2018 | 81.60 | 82.76 | 80.67 | 82.42 | 1,082,404 | +1.09(+1.34%) |
Oct 29, 2018 | 80.92 | 82.24 | 80.51 | 81.33 | 1,204,061 | +1.16(+1.44%) |
Oct 26, 2018 | 79.66 | 80.73 | 78.30 | 80.17 | 1,209,414 | -0.80(-0.99%) |
Oct 25, 2018 | 81.47 | 81.87 | 80.30 | 80.97 | 1,097,498 | +0.06(+0.08%) |
Oct 24, 2018 | 84.73 | 85.42 | 80.70 | 80.91 | 2,161,290 | -3.16(-3.76%) |
Oct 23, 2018 | 87.97 | 88.66 | 83.94 | 84.06 | 1,998,253 | -4.16(-4.71%) |
Oct 22, 2018 | 89.04 | 89.38 | 87.66 | 88.22 | 838,267 | -0.55(-0.63%) |
Oct 19, 2018 | 89.22 | 89.89 | 88.43 | 88.78 | 554,860 | -0.25(-0.29%) |
Oct 18, 2018 | 89.94 | 90.36 | 87.82 | 89.03 | 712,042 | -1.54(-1.70%) |
Oct 17, 2018 | 91.16 | 91.46 | 90.19 | 90.57 | 507,126 | -0.71(-0.78%) |
Oct 16, 2018 | 89.89 | 91.34 | 89.29 | 91.28 | 548,647 | +1.76(+1.97%) |
Oct 15, 2018 | 89.22 | 90.44 | 89.08 | 89.51 | 495,240 | +0.34(+0.38%) |
Oct 12, 2018 | 89.61 | 90.01 | 88.42 | 89.18 | 766,339 | +0.76(+0.85%) |
Oct 11, 2018 | 91.49 | 91.66 | 88.33 | 88.42 | 1,306,209 | -2.99(-3.27%) |
Oct 10, 2018 | 95.21 | 95.21 | 91.36 | 91.41 | 817,918 | -3.86(-4.05%) |
Oct 09, 2018 | 97.01 | 97.01 | 95.08 | 95.27 | 638,912 | -1.99(-2.05%) |
Oct 08, 2018 | 96.99 | 97.46 | 96.67 | 97.26 | 477,395 | +0.23(+0.23%) |
Oct 05, 2018 | 97.55 | 98.01 | 96.89 | 97.04 | 437,798 | -0.35(-0.35%) |
Oct 04, 2018 | 97.56 | 98.06 | 97.02 | 97.38 | 515,805 | -0.47(-0.48%) |
Oct 03, 2018 | 99.47 | 99.47 | 97.78 | 97.86 | 811,238 | -1.44(-1.45%) |
Oct 02, 2018 | 99.42 | 100.12 | 98.67 | 99.29 | 528,152 | +0.01(+0.01%) |
Oct 01, 2018 | 99.07 | 99.71 | 98.42 | 99.28 | 381,270 | +0.71(+0.72%) |
Sep 28, 2018 | 97.86 | 99.09 | 97.86 | 98.57 | 523,203 | +0.48(+0.49%) |
Sep 27, 2018 | 99.10 | 99.40 | 97.98 | 98.09 | 610,176 | -0.94(-0.95%) |
Sep 26, 2018 | 100.18 | 100.18 | 98.85 | 99.03 | 924,935 | -1.11(-1.11%) |
Sep 25, 2018 | 101.19 | 101.41 | 99.92 | 100.14 | 829,037 | -1.16(-1.14%) |
Sep 24, 2018 | 102.59 | 102.61 | 101.10 | 101.30 | 444,247 | -1.29(-1.26%) |
Sep 21, 2018 | 102.69 | 103.10 | 102.08 | 102.59 | 939,898 | +0.16(+0.16%) |
Sep 20, 2018 | 102.01 | 102.85 | 101.64 | 102.42 | 505,886 | +0.87(+0.86%) |
Sep 19, 2018 | 101.76 | 102.45 | 101.49 | 101.55 | 718,805 | -0.18(-0.18%) |
Sep 18, 2018 | 99.45 | 101.86 | 99.24 | 101.73 | 796,137 | +2.25(+2.26%) |
Sep 17, 2018 | 99.27 | 99.70 | 98.91 | 99.48 | 480,533 | +0.26(+0.27%) |
Sep 14, 2018 | 98.69 | 99.53 | 98.32 | 99.22 | 542,219 | +0.52(+0.53%) |
Sep 13, 2018 | 98.09 | 98.95 | 97.26 | 98.70 | 595,281 | +2.45(+2.54%) |
Sep 12, 2018 | 96.16 | 96.50 | 95.38 | 96.25 | 472,995 | +0.18(+0.19%) |
Sep 11, 2018 | 95.92 | 96.61 | 94.68 | 96.07 | 445,937 | -0.25(-0.25%) |
Sep 10, 2018 | 96.35 | 96.93 | 96.06 | 96.32 | 488,453 | +0.45(+0.46%) |
Sep 07, 2018 | 95.21 | 96.02 | 94.97 | 95.87 | 465,607 | +0.23(+0.24%) |
Sep 06, 2018 | 95.70 | 96.72 | 95.19 | 95.65 | 633,360 | -0.14(-0.14%) |
Sep 05, 2018 | 94.81 | 96.13 | 94.59 | 95.78 | 518,456 | +1.18(+1.25%) |
Sep 04, 2018 | 95.13 | 95.32 | 93.62 | 94.60 | 688,658 | -0.62(-0.65%) |
Aug 31, 2018 | 95.22 | 95.22 | 95.22 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 96.31 | 96.36 | 94.94 | 95.24 | 475,805 | -1.17(-1.21%) |
Aug 29, 2018 | 95.99 | 96.83 | 95.67 | 96.41 | 322,348 | +0.07(+0.08%) |
Aug 28, 2018 | 96.72 | 97.53 | 96.12 | 96.34 | 319,304 | -0.13(-0.13%) |
Aug 27, 2018 | 95.91 | 97.19 | 95.91 | 96.47 | 535,453 | +0.70(+0.73%) |
Aug 24, 2018 | 95.54 | 96.10 | 94.82 | 95.77 | 425,171 | +0.38(+0.40%) |
Aug 23, 2018 | 96.08 | 96.22 | 94.68 | 95.39 | 723,586 | -0.92(-0.96%) |
Aug 22, 2018 | 97.22 | 97.27 | 96.16 | 96.31 | 498,261 | -0.76(-0.78%) |
Aug 21, 2018 | 97.66 | 97.95 | 96.87 | 97.07 | 463,163 | -0.67(-0.69%) |
Aug 20, 2018 | 96.93 | 97.97 | 96.87 | 97.74 | 385,081 | +0.92(+0.95%) |
Aug 17, 2018 | 96.74 | 97.55 | 96.07 | 96.82 | 642,120 | -0.33(-0.34%) |
Aug 16, 2018 | 97.58 | 98.10 | 96.98 | 97.15 | 354,095 | +0.28(+0.29%) |
Aug 15, 2018 | 97.13 | 97.37 | 95.38 | 96.87 | 687,305 | -0.74(-0.76%) |
Aug 14, 2018 | 98.25 | 98.82 | 97.39 | 97.61 | 562,814 | -0.62(-0.63%) |
Aug 13, 2018 | 100.02 | 100.11 | 98.12 | 98.22 | 652,282 | -1.50(-1.51%) |
Aug 10, 2018 | 100.50 | 100.99 | 99.25 | 99.73 | 595,174 | -1.16(-1.15%) |
Aug 09, 2018 | 101.17 | 101.40 | 100.74 | 100.89 | 389,656 | +0.06(+0.06%) |
Aug 08, 2018 | 101.98 | 101.98 | 100.78 | 100.82 | 526,307 | -0.83(-0.82%) |
Aug 07, 2018 | 102.73 | 103.10 | 101.54 | 101.65 | 521,304 | -1.18(-1.14%) |
Aug 06, 2018 | 102.08 | 103.44 | 101.64 | 102.83 | 486,217 | +0.40(+0.39%) |
Aug 03, 2018 | 102.03 | 102.98 | 101.57 | 102.43 | 436,991 | +0.71(+0.70%) |
Aug 02, 2018 | 101.87 | 102.12 | 100.60 | 101.73 | 603,488 | -0.94(-0.92%) |