Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.61 | 83.28 | 82.31 | 83.23 | 47,009 | +0.66(+0.79%) |
Mar 28, 2019 | 81.91 | 82.60 | 81.79 | 82.58 | 40,841 | +0.86(+1.06%) |
Mar 27, 2019 | 81.72 | 82.04 | 81.14 | 81.71 | 39,192 | -0.17(-0.21%) |
Mar 26, 2019 | 82.06 | 82.21 | 81.37 | 81.89 | 35,171 | +0.42(+0.51%) |
Mar 25, 2019 | 81.81 | 82.27 | 81.36 | 81.47 | 60,917 | -0.19(-0.23%) |
Mar 22, 2019 | 83.65 | 83.65 | 81.58 | 81.66 | 52,720 | -2.80(-3.31%) |
Mar 21, 2019 | 83.12 | 84.79 | 83.12 | 84.45 | 50,263 | +0.97(+1.17%) |
Mar 20, 2019 | 83.43 | 83.90 | 82.63 | 83.48 | 74,743 | +0.03(+0.04%) |
Mar 19, 2019 | 84.06 | 84.55 | 83.11 | 83.45 | 81,395 | -0.26(-0.31%) |
Mar 18, 2019 | 83.60 | 83.79 | 83.08 | 83.71 | 50,264 | +0.22(+0.26%) |
Mar 15, 2019 | 83.48 | 84.18 | 83.18 | 83.49 | 60,229 | +0.24(+0.29%) |
Mar 14, 2019 | 83.83 | 84.11 | 83.19 | 83.25 | 44,040 | -0.96(-1.14%) |
Mar 13, 2019 | 84.22 | 84.69 | 84.05 | 84.21 | 54,707 | +0.40(+0.48%) |
Mar 12, 2019 | 83.72 | 84.24 | 83.72 | 83.81 | 90,086 | +0.34(+0.40%) |
Mar 11, 2019 | 82.61 | 83.50 | 82.60 | 83.47 | 47,130 | +1.15(+1.40%) |
Mar 08, 2019 | 81.84 | 82.32 | 81.41 | 82.32 | 117,700 | -0.06(-0.08%) |
Mar 07, 2019 | 83.03 | 83.38 | 81.78 | 82.39 | 75,777 | -0.71(-0.85%) |
Mar 06, 2019 | 82.99 | 83.75 | 82.99 | 83.09 | 43,410 | +0.03(+0.03%) |
Mar 05, 2019 | 83.35 | 83.48 | 83.00 | 83.07 | 48,143 | -0.41(-0.49%) |
Mar 04, 2019 | 83.54 | 83.89 | 82.29 | 83.47 | 44,929 | +0.21(+0.25%) |
Mar 01, 2019 | 83.84 | 84.44 | 83.02 | 83.27 | 62,435 | -0.16(-0.20%) |
Feb 28, 2019 | 84.39 | 84.39 | 83.30 | 83.43 | 23,858 | -1.04(-1.23%) |
Feb 27, 2019 | 84.38 | 84.65 | 83.88 | 84.47 | 34,889 | -0.07(-0.09%) |
Feb 26, 2019 | 85.01 | 85.01 | 84.52 | 84.54 | 43,334 | -0.59(-0.69%) |
Feb 25, 2019 | 84.93 | 85.26 | 84.70 | 85.13 | 45,609 | +0.61(+0.72%) |
Feb 22, 2019 | 84.63 | 84.79 | 84.29 | 84.53 | 39,490 | +0.40(+0.47%) |
Feb 21, 2019 | 84.68 | 84.91 | 83.79 | 84.13 | 96,201 | -0.33(-0.39%) |
Feb 20, 2019 | 82.93 | 84.82 | 82.93 | 84.45 | 97,469 | +1.62(+1.96%) |
Feb 19, 2019 | 81.96 | 83.22 | 81.96 | 82.83 | 79,161 | +0.60(+0.73%) |
Feb 15, 2019 | 81.72 | 82.34 | 81.58 | 82.23 | 37,284 | +1.12(+1.39%) |
Feb 14, 2019 | 81.24 | 81.74 | 81.11 | 81.11 | 41,261 | -0.60(-0.73%) |
Feb 13, 2019 | 81.95 | 82.16 | 81.55 | 81.71 | 80,320 | +0.22(+0.27%) |
Feb 12, 2019 | 80.31 | 81.58 | 80.25 | 81.49 | 62,148 | +1.79(+2.24%) |
Feb 11, 2019 | 79.68 | 79.78 | 79.32 | 79.70 | 33,066 | +0.31(+0.39%) |
Feb 08, 2019 | 79.20 | 79.56 | 78.54 | 79.39 | 59,677 | -0.23(-0.28%) |
Feb 07, 2019 | 80.62 | 80.62 | 79.02 | 79.62 | 38,708 | -1.51(-1.87%) |
Feb 06, 2019 | 81.35 | 81.43 | 81.04 | 81.14 | 26,341 | -0.48(-0.59%) |
Feb 05, 2019 | 81.16 | 81.83 | 81.16 | 81.62 | 44,896 | +0.53(+0.65%) |
Feb 04, 2019 | 80.91 | 81.11 | 80.53 | 81.09 | 54,291 | -0.08(-0.10%) |
Feb 01, 2019 | 80.52 | 81.23 | 80.35 | 81.17 | 57,030 | +0.52(+0.64%) |
Jan 31, 2019 | 80.18 | 81.06 | 79.58 | 80.65 | 86,278 | -1.55(-1.89%) |
Jan 30, 2019 | 81.43 | 82.75 | 81.22 | 82.20 | 48,607 | +1.14(+1.41%) |
Jan 29, 2019 | 80.38 | 81.33 | 80.38 | 81.06 | 51,313 | +0.76(+0.95%) |
Jan 28, 2019 | 79.84 | 80.30 | 79.64 | 80.30 | 45,870 | -0.17(-0.21%) |
Jan 25, 2019 | 79.54 | 80.73 | 79.53 | 80.47 | 64,972 | +1.71(+2.18%) |
Jan 24, 2019 | 78.78 | 79.23 | 78.48 | 78.76 | 49,413 | -0.47(-0.59%) |
Jan 23, 2019 | 79.88 | 79.98 | 78.58 | 79.23 | 51,232 | -0.53(-0.67%) |
Jan 22, 2019 | 80.65 | 80.68 | 79.31 | 79.77 | 113,715 | -1.32(-1.63%) |
Jan 18, 2019 | 80.26 | 81.36 | 80.17 | 81.09 | 72,032 | +1.38(+1.73%) |
Jan 17, 2019 | 78.12 | 79.92 | 78.12 | 79.71 | 56,170 | +1.29(+1.64%) |
Jan 16, 2019 | 77.92 | 78.72 | 77.79 | 78.42 | 43,778 | +0.63(+0.82%) |
Jan 15, 2019 | 78.09 | 78.41 | 77.45 | 77.79 | 79,977 | -0.52(-0.66%) |
Jan 14, 2019 | 78.32 | 78.80 | 78.01 | 78.31 | 33,533 | -0.70(-0.88%) |
Jan 11, 2019 | 78.98 | 79.27 | 78.58 | 79.00 | 45,006 | -0.40(-0.50%) |
Jan 10, 2019 | 78.42 | 79.40 | 78.15 | 79.40 | 94,846 | +0.63(+0.79%) |
Jan 09, 2019 | 78.70 | 79.00 | 78.08 | 78.78 | 79,699 | +0.26(+0.33%) |
Jan 08, 2019 | 77.95 | 78.60 | 77.74 | 78.52 | 93,890 | +0.95(+1.23%) |
Jan 07, 2019 | 77.42 | 78.42 | 77.05 | 77.56 | 89,239 | +0.11(+0.14%) |
Jan 04, 2019 | 75.48 | 77.73 | 75.48 | 77.45 | 97,844 | +3.06(+4.12%) |
Jan 03, 2019 | 76.26 | 76.26 | 74.34 | 74.39 | 77,971 | -2.28(-2.97%) |
Jan 02, 2019 | 75.00 | 76.97 | 75.00 | 76.67 | 66,930 | +0.55(+0.73%) |
Dec 31, 2018 | 75.77 | 76.22 | 75.26 | 76.11 | 97,955 | +0.57(+0.76%) |
Dec 28, 2018 | 76.26 | 76.68 | 75.35 | 75.54 | 104,794 | -0.48(-0.63%) |
Dec 27, 2018 | 73.67 | 76.02 | 73.38 | 76.02 | 139,146 | +1.36(+1.82%) |
Dec 26, 2018 | 71.99 | 74.67 | 71.11 | 74.66 | 129,027 | +3.09(+4.32%) |
Dec 24, 2018 | 73.00 | 73.31 | 71.53 | 71.57 | 96,631 | -1.72(-2.35%) |
Dec 21, 2018 | 74.29 | 75.44 | 73.26 | 73.29 | 228,561 | -0.60(-0.81%) |
Dec 20, 2018 | 74.54 | 75.39 | 73.18 | 73.89 | 291,295 | -0.80(-1.07%) |
Dec 19, 2018 | 75.86 | 77.34 | 74.34 | 74.69 | 294,768 | -0.94(-1.25%) |
Dec 18, 2018 | 75.84 | 76.46 | 75.31 | 75.63 | 212,502 | +0.39(+0.52%) |
Dec 17, 2018 | 76.43 | 77.19 | 74.79 | 75.24 | 147,100 | -1.06(-1.38%) |
Dec 14, 2018 | 76.69 | 77.21 | 76.07 | 76.30 | 120,771 | -0.93(-1.20%) |
Dec 13, 2018 | 78.19 | 78.47 | 77.00 | 77.23 | 123,074 | -0.76(-0.97%) |
Dec 12, 2018 | 78.51 | 78.91 | 77.99 | 77.99 | 108,549 | +0.77(+0.99%) |
Dec 11, 2018 | 78.84 | 79.27 | 76.88 | 77.22 | 150,959 | -0.32(-0.41%) |
Dec 10, 2018 | 77.44 | 77.83 | 76.13 | 77.54 | 137,422 | +0.19(+0.25%) |
Dec 07, 2018 | 79.61 | 80.72 | 77.15 | 77.35 | 123,981 | -2.12(-2.67%) |
Dec 06, 2018 | 79.43 | 79.56 | 77.43 | 79.47 | 188,364 | -1.29(-1.60%) |
Dec 04, 2018 | 83.45 | 83.60 | 80.71 | 80.76 | 107,819 | -2.77(-3.32%) |
Dec 03, 2018 | 83.67 | 84.22 | 82.42 | 83.53 | 100,022 | +1.62(+1.97%) |
Nov 30, 2018 | 81.22 | 81.99 | 81.17 | 81.92 | 60,551 | +0.44(+0.54%) |
Nov 29, 2018 | 81.00 | 81.98 | 80.65 | 81.47 | 103,231 | +0.51(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,244 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.63 | 102,497 | -1.31(-1.62%) |
Nov 26, 2018 | 80.74 | 81.37 | 80.57 | 80.94 | 93,898 | +0.79(+0.99%) |
Nov 23, 2018 | 80.11 | 80.66 | 79.89 | 80.15 | 25,460 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.20 | 109,031 | -1.80(-2.19%) |
Nov 19, 2018 | 83.09 | 83.36 | 81.78 | 82.00 | 42,654 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.16 | 83.25 | 72,064 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.02 | 82.60 | 101,497 | +1.17(+1.43%) |
Nov 14, 2018 | 81.84 | 82.50 | 80.94 | 81.44 | 74,830 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.46 | 81.51 | 67,655 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,181 | -1.34(-1.60%) |
Nov 09, 2018 | 84.30 | 84.30 | 82.67 | 83.33 | 62,101 | -1.38(-1.63%) |
Nov 08, 2018 | 84.75 | 85.17 | 84.39 | 84.72 | 70,272 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.30 | 83.92 | 85.26 | 60,738 | +1.56(+1.87%) |
Nov 06, 2018 | 82.50 | 83.70 | 82.50 | 83.70 | 45,541 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.77 | 82.11 | 82.60 | 60,123 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.26 | 81.40 | 82.43 | 110,033 | -0.01(-0.01%) |
Nov 01, 2018 | 81.84 | 82.62 | 81.11 | 82.44 | 85,202 | +2.45(+3.06%) |
Oct 31, 2018 | 79.71 | 80.55 | 79.45 | 79.99 | 133,114 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.03 | 77.18 | 78.93 | 86,697 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.60 | 77.01 | 77.74 | 172,005 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.77 | 76.97 | 77.90 | 162,615 | -0.77(-0.98%) |
Oct 25, 2018 | 77.93 | 79.27 | 77.79 | 78.66 | 123,143 | +1.37(+1.78%) |
Oct 24, 2018 | 80.01 | 80.31 | 77.17 | 77.29 | 118,182 | -2.85(-3.55%) |
Oct 23, 2018 | 80.01 | 80.60 | 78.73 | 80.14 | 1,244,015 | -1.30(-1.60%) |
Oct 22, 2018 | 82.23 | 82.36 | 81.04 | 81.44 | 68,886 | -0.43(-0.53%) |
Oct 19, 2018 | 82.22 | 82.97 | 81.65 | 81.87 | 103,502 | -0.57(-0.69%) |
Oct 18, 2018 | 83.38 | 83.92 | 82.20 | 82.44 | 74,727 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.83 | 82.90 | 83.32 | 50,805 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.92 | 82.64 | 83.85 | 469,834 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,410 | -0.42(-0.51%) |
Oct 12, 2018 | 84.09 | 84.24 | 82.36 | 82.91 | 98,742 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.60 | 156,611 | -0.84(-1.01%) |
Oct 10, 2018 | 85.60 | 85.60 | 83.39 | 83.44 | 206,922 | -2.02(-2.37%) |
Oct 09, 2018 | 87.73 | 87.73 | 85.45 | 85.47 | 200,762 | -2.96(-3.35%) |
Oct 08, 2018 | 88.11 | 88.61 | 87.78 | 88.43 | 146,267 | +0.10(+0.11%) |
Oct 05, 2018 | 89.05 | 89.22 | 87.98 | 88.33 | 100,181 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,881 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.72 | 89.76 | 126,818 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.26 | 90.02 | 45,878 | +0.33(+0.37%) |
Oct 01, 2018 | 89.41 | 90.09 | 89.41 | 89.69 | 32,542 | +0.78(+0.87%) |
Sep 28, 2018 | 89.06 | 89.37 | 88.78 | 88.91 | 35,755 | -0.45(-0.51%) |
Sep 27, 2018 | 90.29 | 90.29 | 89.34 | 89.36 | 41,598 | -0.87(-0.96%) |
Sep 26, 2018 | 90.98 | 91.06 | 90.05 | 90.23 | 58,719 | -0.99(-1.08%) |
Sep 25, 2018 | 91.62 | 91.76 | 91.20 | 91.22 | 32,518 | -0.13(-0.14%) |
Sep 24, 2018 | 92.51 | 92.56 | 91.28 | 91.34 | 46,155 | -1.22(-1.32%) |
Sep 21, 2018 | 93.18 | 93.33 | 92.43 | 92.57 | 841,858 | -0.12(-0.13%) |
Sep 20, 2018 | 92.40 | 92.94 | 92.30 | 92.68 | 43,125 | +1.03(+1.12%) |
Sep 19, 2018 | 90.80 | 92.03 | 90.80 | 91.66 | 41,694 | +1.04(+1.14%) |
Sep 18, 2018 | 91.09 | 91.45 | 90.42 | 90.62 | 35,751 | -0.06(-0.07%) |
Sep 17, 2018 | 90.41 | 91.23 | 90.41 | 90.68 | 36,390 | +0.32(+0.36%) |
Sep 14, 2018 | 90.55 | 90.77 | 90.13 | 90.36 | 42,209 | -0.11(-0.12%) |
Sep 13, 2018 | 90.70 | 91.28 | 90.43 | 90.47 | 33,774 | +0.23(+0.25%) |
Sep 12, 2018 | 90.27 | 90.75 | 89.99 | 90.24 | 51,824 | -0.05(-0.05%) |
Sep 11, 2018 | 89.64 | 90.47 | 89.28 | 90.29 | 194,898 | +0.04(+0.04%) |
Sep 10, 2018 | 90.61 | 90.88 | 90.23 | 90.25 | 46,867 | -0.03(-0.03%) |
Sep 07, 2018 | 90.47 | 90.60 | 89.70 | 90.28 | 50,429 | -0.63(-0.69%) |
Sep 06, 2018 | 91.33 | 91.61 | 90.32 | 90.91 | 77,781 | +0.05(+0.06%) |
Sep 05, 2018 | 89.92 | 91.15 | 89.92 | 90.86 | 58,220 | +0.42(+0.47%) |
Sep 04, 2018 | 90.89 | 90.92 | 89.98 | 90.43 | 55,426 | -0.86(-0.94%) |
Aug 31, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.06(-0.07%) | |
Aug 30, 2018 | 92.12 | 92.12 | 91.10 | 91.35 | 53,263 | -1.14(-1.24%) |
Aug 29, 2018 | 91.76 | 92.75 | 91.38 | 92.49 | 51,872 | +0.59(+0.65%) |
Aug 28, 2018 | 92.42 | 93.06 | 91.68 | 91.90 | 33,523 | -0.21(-0.22%) |
Aug 27, 2018 | 91.16 | 92.39 | 91.16 | 92.11 | 32,589 | +1.23(+1.36%) |
Aug 24, 2018 | 90.17 | 91.05 | 90.17 | 90.87 | 26,436 | +1.12(+1.24%) |
Aug 23, 2018 | 90.37 | 90.37 | 89.53 | 89.76 | 23,957 | -0.81(-0.89%) |
Aug 22, 2018 | 90.71 | 90.89 | 90.33 | 90.57 | 54,754 | -0.21(-0.23%) |
Aug 21, 2018 | 90.30 | 91.23 | 90.30 | 90.77 | 69,392 | +0.47(+0.52%) |
Aug 20, 2018 | 89.80 | 90.60 | 89.80 | 90.31 | 36,215 | +0.71(+0.79%) |
Aug 17, 2018 | 88.94 | 89.76 | 88.64 | 89.59 | 42,209 | +0.62(+0.70%) |
Aug 16, 2018 | 88.86 | 89.46 | 88.86 | 88.97 | 41,247 | +0.79(+0.90%) |
Aug 15, 2018 | 89.09 | 89.09 | 87.33 | 88.18 | 82,215 | -1.77(-1.97%) |
Aug 14, 2018 | 89.38 | 90.46 | 89.38 | 89.95 | 44,746 | +0.64(+0.72%) |
Aug 13, 2018 | 90.18 | 90.50 | 89.06 | 89.32 | 54,135 | -0.91(-1.01%) |
Aug 10, 2018 | 90.86 | 90.92 | 90.17 | 90.23 | 48,207 | -1.28(-1.40%) |
Aug 09, 2018 | 91.27 | 91.94 | 91.27 | 91.50 | 47,240 | +0.43(+0.47%) |
Aug 08, 2018 | 91.24 | 91.43 | 90.82 | 91.07 | 57,582 | -0.10(-0.11%) |
Aug 07, 2018 | 91.31 | 91.77 | 91.13 | 91.17 | 28,589 | +0.23(+0.26%) |
Aug 06, 2018 | 89.83 | 91.25 | 89.83 | 90.94 | 66,123 | -0.02(-0.02%) |
Aug 03, 2018 | 90.49 | 91.05 | 90.46 | 90.95 | 40,876 | +0.78(+0.87%) |
Aug 02, 2018 | 90.23 | 90.34 | 89.42 | 90.17 | 43,563 | -0.88(-0.97%) |
Aug 01, 2018 | 91.78 | 92.00 | 90.87 | 91.05 | 56,118 | -0.99(-1.08%) |
Jul 31, 2018 | 91.49 | 92.29 | 91.45 | 92.04 | 51,965 | +0.95(+1.05%) |
Jul 30, 2018 | 91.57 | 92.03 | 90.96 | 91.09 | 36,061 | -0.33(-0.36%) |
Jul 27, 2018 | 91.88 | 91.94 | 91.26 | 91.42 | 38,877 | -0.39(-0.42%) |
Jul 26, 2018 | 90.84 | 92.02 | 90.84 | 91.81 | 61,150 | +1.01(+1.11%) |
Jul 25, 2018 | 90.16 | 90.98 | 89.59 | 90.80 | 45,273 | +0.68(+0.76%) |
Jul 24, 2018 | 89.74 | 90.64 | 89.74 | 90.12 | 225,376 | +0.98(+1.10%) |
Jul 23, 2018 | 89.58 | 89.58 | 88.94 | 89.14 | 20,466 | -0.44(-0.49%) |
Jul 20, 2018 | 89.50 | 89.80 | 89.21 | 89.58 | 27,520 | -0.23(-0.26%) |
Jul 19, 2018 | 90.03 | 90.03 | 89.28 | 89.81 | 59,004 | -0.81(-0.89%) |
Jul 18, 2018 | 90.37 | 91.02 | 90.34 | 90.62 | 36,284 | +0.14(+0.16%) |
Jul 17, 2018 | 89.18 | 90.64 | 89.18 | 90.48 | 36,590 | +1.23(+1.38%) |
Jul 16, 2018 | 89.98 | 90.05 | 89.03 | 89.24 | 43,711 | -0.71(-0.79%) |
Jul 13, 2018 | 89.79 | 90.32 | 89.42 | 89.95 | 88,922 | +0.04(+0.04%) |
Jul 12, 2018 | 90.35 | 90.35 | 89.56 | 89.92 | 42,465 | +0.12(+0.13%) |
Jul 11, 2018 | 90.42 | 90.61 | 89.28 | 89.80 | 119,298 | -1.69(-1.85%) |
Jul 10, 2018 | 90.75 | 91.58 | 90.75 | 91.49 | 44,340 | +0.73(+0.80%) |
Jul 09, 2018 | 90.12 | 90.77 | 90.12 | 90.77 | 47,782 | +1.08(+1.20%) |
Jul 06, 2018 | 89.03 | 89.97 | 88.69 | 89.69 | 61,170 | +0.35(+0.39%) |
Jul 05, 2018 | 89.05 | 89.41 | 88.57 | 89.33 | 71,153 | +0.96(+1.09%) |
Jul 03, 2018 | 88.37 | 88.37 | 88.37 | 0 | -0.32(-0.37%) | |
Jul 02, 2018 | 88.58 | 88.82 | 88.11 | 88.69 | 101,692 | -0.44(-0.49%) |
Jun 29, 2018 | 89.10 | 90.20 | 89.08 | 89.14 | 287,944 | +0.25(+0.28%) |
Jun 28, 2018 | 88.57 | 88.97 | 87.75 | 88.88 | 284,595 | +0.56(+0.63%) |
Jun 27, 2018 | 88.92 | 90.05 | 88.31 | 88.33 | 64,689 | -0.36(-0.41%) |
Jun 26, 2018 | 88.44 | 88.92 | 88.21 | 88.69 | 38,790 | +0.47(+0.53%) |
Jun 25, 2018 | 89.23 | 89.27 | 87.50 | 88.22 | 155,906 | -1.68(-1.87%) |
Jun 22, 2018 | 89.09 | 90.17 | 89.09 | 89.90 | 50,562 | +1.35(+1.53%) |
Jun 21, 2018 | 89.12 | 89.12 | 88.44 | 88.55 | 43,025 | -0.74(-0.83%) |
Jun 20, 2018 | 89.73 | 89.73 | 88.95 | 89.29 | 57,088 | -0.22(-0.24%) |
Jun 19, 2018 | 90.23 | 90.23 | 88.62 | 89.51 | 190,737 | -1.83(-2.00%) |
Jun 18, 2018 | 90.85 | 91.43 | 90.74 | 91.34 | 56,428 | -0.23(-0.25%) |
Jun 15, 2018 | 92.28 | 90.87 | 91.57 | 39,429 | -0.71(-0.77%) | |
Jun 14, 2018 | 92.55 | 92.55 | 91.88 | 92.28 | 30,789 | +0.10(+0.11%) |
Jun 13, 2018 | 93.18 | 93.18 | 92.02 | 92.18 | 39,641 | -0.87(-0.93%) |
Jun 12, 2018 | 93.22 | 93.46 | 92.68 | 93.05 | 28,365 | -0.02(-0.02%) |
Jun 11, 2018 | 93.09 | 93.29 | 92.76 | 93.06 | 39,596 | +0.04(+0.05%) |
Jun 08, 2018 | 92.76 | 93.21 | 92.29 | 93.02 | 120,235 | +0.22(+0.24%) |
Jun 07, 2018 | 93.44 | 93.59 | 92.38 | 92.80 | 70,438 | -0.73(-0.79%) |
Jun 06, 2018 | 93.53 | 91.66 | 93.53 | 164,761 | +1.84(+2.00%) | |
Jun 05, 2018 | 90.86 | 91.79 | 90.86 | 91.69 | 115,292 | +0.78(+0.86%) |
Jun 04, 2018 | 90.81 | 91.23 | 90.73 | 90.91 | 50,056 | +0.42(+0.47%) |
Jun 01, 2018 | 90.04 | 90.83 | 90.04 | 90.49 | 45,752 | +1.23(+1.38%) |
May 31, 2018 | 90.30 | 90.36 | 89.26 | 89.26 | 70,317 | -0.88(-0.97%) |
May 30, 2018 | 89.51 | 90.30 | 89.37 | 90.14 | 86,717 | +1.24(+1.39%) |
May 29, 2018 | 89.62 | 90.08 | 88.64 | 88.91 | 51,456 | -1.36(-1.51%) |
May 25, 2018 | 90.27 | 90.27 | 90.27 | 0 | -0.53(-0.58%) | |
May 24, 2018 | 91.03 | 91.40 | 90.50 | 90.80 | 53,395 | -0.33(-0.36%) |
May 23, 2018 | 90.97 | 91.16 | 90.45 | 91.13 | 58,336 | -0.43(-0.47%) |
May 22, 2018 | 92.43 | 92.66 | 91.50 | 91.56 | 44,900 | -0.78(-0.84%) |
May 21, 2018 | 92.37 | 92.56 | 91.96 | 92.34 | 35,420 | +0.43(+0.47%) |
May 18, 2018 | 92.01 | 92.30 | 91.77 | 91.91 | 26,843 | -0.07(-0.08%) |
May 17, 2018 | 91.53 | 92.30 | 91.53 | 91.98 | 69,004 | +0.35(+0.38%) |
May 16, 2018 | 90.46 | 91.71 | 90.46 | 91.63 | 234,252 | +1.19(+1.32%) |
May 15, 2018 | 89.87 | 90.50 | 89.58 | 90.44 | 107,469 | -0.15(-0.17%) |
May 14, 2018 | 90.42 | 90.86 | 90.24 | 90.59 | 90,402 | +0.29(+0.32%) |
May 11, 2018 | 90.63 | 91.04 | 90.17 | 90.30 | 30,490 | -0.12(-0.13%) |
May 10, 2018 | 90.01 | 90.98 | 89.67 | 90.42 | 43,525 | +0.80(+0.89%) |
May 09, 2018 | 88.72 | 89.73 | 88.72 | 89.62 | 37,411 | +1.21(+1.37%) |
May 08, 2018 | 88.60 | 88.71 | 87.94 | 88.41 | 63,542 | -0.22(-0.25%) |
May 07, 2018 | 88.64 | 89.22 | 88.40 | 88.64 | 35,993 | +0.06(+0.07%) |
May 04, 2018 | 86.94 | 88.97 | 86.72 | 88.57 | 96,474 | +1.32(+1.51%) |
May 03, 2018 | 86.98 | 87.87 | 86.19 | 87.26 | 68,365 | +0.13(+0.14%) |
May 02, 2018 | 86.94 | 87.77 | 86.94 | 87.13 | 67,879 | +0.20(+0.23%) |
May 01, 2018 | 86.80 | 87.02 | 85.96 | 86.93 | 69,901 | -0.34(-0.39%) |
Apr 30, 2018 | 88.76 | 88.76 | 87.26 | 87.28 | 41,266 | -1.10(-1.25%) |
Apr 27, 2018 | 88.84 | 89.01 | 87.87 | 88.38 | 37,020 | -0.47(-0.52%) |
Apr 26, 2018 | 88.30 | 89.18 | 88.10 | 88.84 | 50,258 | +0.75(+0.85%) |
Apr 25, 2018 | 87.63 | 88.36 | 87.18 | 88.09 | 133,536 | +0.49(+0.56%) |
Apr 24, 2018 | 90.16 | 90.29 | 86.65 | 87.60 | 146,997 | -2.22(-2.47%) |
Apr 23, 2018 | 89.79 | 90.27 | 89.57 | 89.82 | 51,154 | -0.49(-0.55%) |
Apr 20, 2018 | 90.86 | 90.88 | 89.92 | 90.31 | 34,802 | -0.54(-0.59%) |
Apr 19, 2018 | 91.63 | 91.63 | 90.42 | 90.85 | 50,471 | -0.85(-0.93%) |
Apr 18, 2018 | 91.43 | 92.14 | 91.38 | 91.70 | 75,478 | +0.74(+0.82%) |
Apr 17, 2018 | 90.48 | 91.20 | 90.14 | 90.96 | 67,820 | +1.03(+1.15%) |
Apr 16, 2018 | 89.19 | 90.03 | 88.85 | 89.93 | 126,401 | +1.34(+1.52%) |
Apr 13, 2018 | 89.21 | 89.32 | 88.30 | 88.58 | 95,709 | -0.05(-0.06%) |
Apr 12, 2018 | 87.79 | 88.98 | 87.64 | 88.64 | 81,932 | +1.14(+1.30%) |
Apr 11, 2018 | 87.70 | 87.89 | 87.22 | 87.50 | 70,536 | -0.81(-0.91%) |
Apr 10, 2018 | 87.50 | 88.74 | 87.39 | 88.31 | 205,295 | +2.07(+2.40%) |
Apr 09, 2018 | 86.22 | 87.31 | 85.76 | 86.24 | 479,578 | +0.55(+0.64%) |
Apr 06, 2018 | 87.05 | 87.36 | 85.15 | 85.69 | 174,150 | -2.15(-2.45%) |
Apr 05, 2018 | 86.26 | 88.05 | 86.26 | 87.84 | 158,388 | +2.02(+2.35%) |
Apr 04, 2018 | 84.18 | 85.95 | 83.45 | 85.82 | 289,965 | +0.42(+0.49%) |
Apr 03, 2018 | 84.45 | 85.62 | 83.94 | 85.40 | 552,422 | +1.16(+1.37%) |