Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 85.01 | 85.15 | 83.22 | 85.01 | 810,966 | +0.21(+0.25%) |
Apr 29, 2019 | 85.31 | 85.54 | 84.21 | 84.80 | 756,493 | -0.25(-0.29%) |
Apr 26, 2019 | 83.53 | 85.30 | 82.41 | 85.05 | 617,728 | +1.08(+1.29%) |
Apr 25, 2019 | 84.02 | 85.66 | 80.68 | 83.97 | 1,633,370 | -0.75(-0.88%) |
Apr 24, 2019 | 84.64 | 85.21 | 84.28 | 84.71 | 938,374 | +0.25(+0.29%) |
Apr 23, 2019 | 83.80 | 85.00 | 83.10 | 84.46 | 1,153,463 | +0.75(+0.90%) |
Apr 22, 2019 | 83.20 | 84.59 | 82.78 | 83.71 | 1,167,631 | +1.05(+1.28%) |
Apr 18, 2019 | 82.09 | 83.43 | 81.89 | 82.66 | 1,211,545 | +0.90(+1.10%) |
Apr 17, 2019 | 83.99 | 84.27 | 81.47 | 81.76 | 1,311,942 | -2.21(-2.63%) |
Apr 16, 2019 | 82.26 | 84.42 | 79.41 | 83.97 | 2,945,937 | -3.06(-3.52%) |
Apr 15, 2019 | 88.31 | 88.73 | 86.48 | 87.03 | 707,419 | -1.56(-1.76%) |
Apr 12, 2019 | 87.78 | 88.99 | 87.77 | 88.59 | 795,838 | +1.56(+1.79%) |
Apr 11, 2019 | 86.97 | 88.09 | 86.39 | 87.03 | 925,401 | +0.02(+0.02%) |
Apr 10, 2019 | 86.55 | 87.27 | 85.97 | 87.01 | 702,986 | +0.57(+0.65%) |
Apr 09, 2019 | 86.90 | 87.24 | 85.73 | 86.45 | 681,891 | -0.71(-0.82%) |
Apr 08, 2019 | 87.59 | 87.61 | 86.39 | 87.16 | 837,353 | -0.46(-0.53%) |
Apr 05, 2019 | 86.82 | 88.28 | 86.40 | 87.62 | 1,316,872 | +0.75(+0.87%) |
Apr 04, 2019 | 87.83 | 88.07 | 86.25 | 86.87 | 1,107,769 | -1.23(-1.39%) |
Apr 03, 2019 | 87.69 | 88.36 | 87.45 | 88.09 | 916,625 | +1.02(+1.17%) |
Apr 02, 2019 | 88.23 | 88.31 | 86.43 | 87.07 | 1,163,542 | -0.98(-1.11%) |
Apr 01, 2019 | 85.66 | 88.20 | 85.66 | 88.05 | 1,113,337 | +2.85(+3.34%) |
Mar 29, 2019 | 85.73 | 86.14 | 84.13 | 85.20 | 1,030,752 | -0.09(-0.11%) |
Mar 28, 2019 | 84.80 | 85.36 | 84.19 | 85.30 | 692,701 | +0.79(+0.93%) |
Mar 27, 2019 | 83.83 | 85.06 | 83.72 | 84.51 | 815,619 | +0.52(+0.62%) |
Mar 26, 2019 | 82.29 | 84.06 | 82.29 | 83.98 | 978,475 | +2.37(+2.91%) |
Mar 25, 2019 | 81.45 | 82.02 | 80.51 | 81.61 | 788,742 | +0.05(+0.06%) |
Mar 22, 2019 | 83.88 | 83.88 | 81.43 | 81.56 | 697,627 | -2.68(-3.19%) |
Mar 21, 2019 | 82.52 | 84.55 | 82.22 | 84.24 | 862,715 | +1.53(+1.84%) |
Mar 20, 2019 | 84.36 | 84.46 | 82.28 | 82.72 | 1,045,463 | -1.56(-1.85%) |
Mar 19, 2019 | 84.07 | 85.11 | 83.83 | 84.28 | 966,481 | +0.63(+0.76%) |
Mar 18, 2019 | 82.35 | 83.68 | 82.19 | 83.64 | 1,287,612 | +1.18(+1.43%) |
Mar 15, 2019 | 84.04 | 84.40 | 82.16 | 82.46 | 2,791,558 | -2.20(-2.60%) |
Mar 14, 2019 | 86.15 | 86.41 | 84.22 | 84.66 | 880,130 | -1.30(-1.52%) |
Mar 13, 2019 | 84.83 | 86.63 | 84.73 | 85.96 | 1,339,530 | +1.58(+1.87%) |
Mar 12, 2019 | 83.23 | 84.85 | 83.18 | 84.38 | 1,509,712 | +1.20(+1.44%) |
Mar 11, 2019 | 82.92 | 83.70 | 82.85 | 83.18 | 1,370,641 | +0.33(+0.40%) |
Mar 08, 2019 | 82.34 | 82.94 | 81.76 | 82.85 | 726,047 | -0.20(-0.25%) |
Mar 07, 2019 | 84.03 | 84.19 | 82.03 | 83.06 | 861,916 | -1.20(-1.42%) |
Mar 06, 2019 | 84.47 | 84.94 | 84.03 | 84.26 | 1,188,102 | -0.03(-0.03%) |
Mar 05, 2019 | 83.45 | 84.72 | 83.42 | 84.28 | 1,255,901 | +0.63(+0.75%) |
Mar 04, 2019 | 82.38 | 83.69 | 81.86 | 83.65 | 1,553,124 | +1.84(+2.25%) |
Mar 01, 2019 | 81.88 | 82.72 | 81.50 | 81.81 | 924,958 | +0.50(+0.62%) |
Feb 28, 2019 | 84.14 | 84.15 | 81.18 | 81.31 | 1,279,801 | -2.94(-3.49%) |
Feb 27, 2019 | 84.67 | 84.78 | 83.78 | 84.26 | 591,810 | -0.46(-0.54%) |
Feb 26, 2019 | 84.60 | 85.74 | 84.39 | 84.71 | 805,315 | +0.07(+0.08%) |
Feb 25, 2019 | 84.26 | 85.40 | 83.82 | 84.65 | 912,841 | +1.04(+1.24%) |
Feb 22, 2019 | 84.20 | 84.64 | 83.20 | 83.61 | 615,659 | +0.03(+0.04%) |
Feb 21, 2019 | 85.23 | 85.38 | 83.29 | 83.57 | 1,204,413 | -2.10(-2.45%) |
Feb 20, 2019 | 83.58 | 85.86 | 83.31 | 85.68 | 1,050,687 | +1.94(+2.32%) |
Feb 19, 2019 | 83.48 | 84.08 | 82.89 | 83.74 | 1,013,328 | -0.03(-0.03%) |
Feb 15, 2019 | 83.52 | 84.04 | 83.22 | 83.76 | 675,497 | +0.94(+1.14%) |
Feb 14, 2019 | 82.75 | 83.52 | 82.65 | 82.82 | 768,830 | -0.32(-0.39%) |
Feb 13, 2019 | 83.02 | 83.96 | 83.02 | 83.14 | 866,423 | +0.46(+0.56%) |
Feb 12, 2019 | 80.55 | 82.89 | 80.42 | 82.68 | 1,042,469 | +2.79(+3.49%) |
Feb 11, 2019 | 81.14 | 81.43 | 79.44 | 79.89 | 1,021,799 | -1.05(-1.29%) |
Feb 08, 2019 | 80.23 | 80.96 | 79.38 | 80.94 | 812,101 | +0.26(+0.33%) |
Feb 07, 2019 | 81.01 | 81.41 | 79.61 | 80.67 | 744,811 | -1.02(-1.25%) |
Feb 06, 2019 | 81.37 | 82.40 | 81.37 | 81.69 | 985,510 | +0.03(+0.04%) |
Feb 05, 2019 | 80.38 | 81.70 | 79.90 | 81.66 | 1,178,718 | +1.75(+2.19%) |
Feb 04, 2019 | 80.96 | 81.18 | 79.59 | 79.91 | 1,375,100 | -1.05(-1.30%) |
Feb 01, 2019 | 80.69 | 81.18 | 79.69 | 80.96 | 1,173,244 | +0.73(+0.91%) |
Jan 31, 2019 | 78.89 | 80.86 | 78.13 | 80.23 | 1,804,648 | +1.19(+1.51%) |
Jan 30, 2019 | 77.75 | 80.38 | 76.40 | 79.04 | 1,869,008 | -0.85(-1.06%) |
Jan 29, 2019 | 79.75 | 80.16 | 78.99 | 79.89 | 1,292,191 | +0.43(+0.54%) |
Jan 28, 2019 | 79.53 | 79.93 | 78.59 | 79.47 | 649,993 | -0.71(-0.89%) |
Jan 25, 2019 | 79.57 | 80.98 | 79.46 | 80.18 | 900,506 | +1.65(+2.10%) |
Jan 24, 2019 | 78.09 | 78.70 | 77.58 | 78.53 | 814,257 | +0.43(+0.54%) |
Jan 23, 2019 | 79.19 | 79.38 | 77.28 | 78.11 | 876,870 | -0.39(-0.50%) |
Jan 22, 2019 | 77.99 | 78.90 | 77.49 | 78.50 | 1,417,812 | +0.32(+0.41%) |
Jan 18, 2019 | 77.22 | 78.79 | 77.21 | 78.17 | 1,213,802 | +1.42(+1.85%) |
Jan 17, 2019 | 75.34 | 77.19 | 75.31 | 76.75 | 785,659 | +0.83(+1.10%) |
Jan 16, 2019 | 76.22 | 77.10 | 75.67 | 75.92 | 1,156,763 | -0.42(-0.55%) |
Jan 15, 2019 | 75.72 | 76.79 | 75.72 | 76.34 | 518,999 | +0.48(+0.64%) |
Jan 14, 2019 | 77.03 | 77.25 | 75.67 | 75.85 | 1,050,458 | -1.66(-2.14%) |
Jan 11, 2019 | 76.96 | 77.78 | 76.75 | 77.51 | 705,122 | +0.21(+0.28%) |
Jan 10, 2019 | 73.89 | 77.55 | 73.89 | 77.30 | 1,344,069 | +3.10(+4.18%) |
Jan 09, 2019 | 75.17 | 75.17 | 72.74 | 74.19 | 1,523,638 | -1.74(-2.29%) |
Jan 08, 2019 | 74.67 | 76.04 | 74.16 | 75.93 | 1,354,715 | +1.91(+2.57%) |
Jan 07, 2019 | 73.18 | 74.77 | 72.65 | 74.02 | 1,386,288 | +0.72(+0.99%) |
Jan 04, 2019 | 71.76 | 73.88 | 71.75 | 73.30 | 940,241 | +2.79(+3.96%) |
Jan 03, 2019 | 71.44 | 72.30 | 70.20 | 70.51 | 995,414 | -1.41(-1.96%) |
Jan 02, 2019 | 69.64 | 72.37 | 69.64 | 71.92 | 1,145,622 | +0.93(+1.31%) |
Dec 31, 2018 | 70.26 | 71.28 | 69.92 | 70.99 | 837,846 | +0.97(+1.38%) |
Dec 28, 2018 | 71.89 | 72.40 | 69.85 | 70.02 | 1,003,370 | -1.67(-2.33%) |
Dec 27, 2018 | 69.22 | 71.71 | 68.88 | 71.69 | 1,210,249 | +1.39(+1.98%) |
Dec 26, 2018 | 66.79 | 70.39 | 66.30 | 70.30 | 1,592,214 | +3.99(+6.02%) |
Dec 24, 2018 | 68.65 | 69.16 | 66.26 | 66.31 | 1,046,750 | -2.37(-3.46%) |
Dec 21, 2018 | 71.52 | 73.21 | 68.62 | 68.68 | 3,109,450 | -3.14(-4.37%) |
Dec 20, 2018 | 72.53 | 73.58 | 71.10 | 71.82 | 1,019,824 | -1.09(-1.49%) |
Dec 19, 2018 | 73.87 | 75.56 | 72.53 | 72.91 | 1,189,470 | -0.92(-1.24%) |
Dec 18, 2018 | 74.27 | 75.49 | 73.52 | 73.83 | 1,787,037 | +0.04(+0.06%) |
Dec 17, 2018 | 78.23 | 78.28 | 73.08 | 73.78 | 2,232,494 | -5.70(-7.17%) |
Dec 14, 2018 | 78.30 | 80.10 | 78.17 | 79.48 | 921,314 | +0.83(+1.06%) |
Dec 13, 2018 | 78.85 | 79.46 | 78.14 | 78.65 | 1,044,056 | -0.19(-0.24%) |
Dec 12, 2018 | 80.12 | 80.77 | 78.78 | 78.84 | 835,411 | +0.28(+0.35%) |
Dec 11, 2018 | 79.27 | 79.85 | 78.32 | 78.56 | 1,187,896 | +0.54(+0.69%) |
Dec 10, 2018 | 78.27 | 78.76 | 76.36 | 78.02 | 615,663 | -0.38(-0.48%) |
Dec 07, 2018 | 80.39 | 81.63 | 78.05 | 78.40 | 847,021 | -2.02(-2.52%) |
Dec 06, 2018 | 79.40 | 80.48 | 78.53 | 80.42 | 1,094,381 | -0.52(-0.65%) |
Dec 04, 2018 | 82.11 | 82.80 | 80.15 | 80.94 | 980,050 | -1.75(-2.11%) |
Dec 03, 2018 | 84.34 | 85.43 | 81.95 | 82.69 | 1,155,415 | +0.19(+0.22%) |
Nov 30, 2018 | 81.10 | 82.81 | 81.10 | 82.50 | 1,026,171 | +1.11(+1.37%) |
Nov 29, 2018 | 81.49 | 82.16 | 80.69 | 81.39 | 755,463 | -0.09(-0.11%) |
Nov 28, 2018 | 80.91 | 81.63 | 78.89 | 81.48 | 784,043 | +1.00(+1.24%) |
Nov 27, 2018 | 81.00 | 81.40 | 80.28 | 80.49 | 781,423 | -1.13(-1.38%) |
Nov 26, 2018 | 81.36 | 82.53 | 81.36 | 81.62 | 900,729 | +0.99(+1.22%) |
Nov 23, 2018 | 79.98 | 81.07 | 78.80 | 80.63 | 330,556 | -0.14(-0.18%) |
Nov 21, 2018 | 80.77 | 80.77 | 80.77 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 80.81 | 82.03 | 78.90 | 80.41 | 958,137 | -1.27(-1.55%) |
Nov 19, 2018 | 81.64 | 82.44 | 80.98 | 81.68 | 868,723 | -0.18(-0.22%) |
Nov 16, 2018 | 80.65 | 82.39 | 80.53 | 81.85 | 646,885 | +0.79(+0.98%) |
Nov 15, 2018 | 79.37 | 81.38 | 78.94 | 81.06 | 671,352 | +0.65(+0.81%) |
Nov 14, 2018 | 81.21 | 82.66 | 80.21 | 80.41 | 749,387 | -0.08(-0.10%) |
Nov 13, 2018 | 80.27 | 81.64 | 79.86 | 80.50 | 891,510 | +0.46(+0.58%) |
Nov 12, 2018 | 81.03 | 81.03 | 79.74 | 80.03 | 752,428 | -0.94(-1.16%) |
Nov 09, 2018 | 82.04 | 82.50 | 80.02 | 80.97 | 788,095 | -1.36(-1.65%) |
Nov 08, 2018 | 82.92 | 83.61 | 81.56 | 82.33 | 977,429 | -0.89(-1.07%) |
Nov 07, 2018 | 82.06 | 83.31 | 80.80 | 83.22 | 1,186,546 | +1.77(+2.17%) |
Nov 06, 2018 | 80.99 | 82.53 | 80.99 | 81.45 | 1,437,046 | +0.11(+0.13%) |
Nov 05, 2018 | 80.35 | 81.66 | 79.70 | 81.34 | 1,041,322 | +1.30(+1.62%) |
Nov 02, 2018 | 81.51 | 81.51 | 79.32 | 80.04 | 1,409,607 | -0.81(-1.00%) |
Nov 01, 2018 | 78.29 | 81.18 | 77.88 | 80.85 | 1,321,980 | +3.42(+4.41%) |
Oct 31, 2018 | 79.15 | 80.07 | 77.34 | 77.44 | 1,734,449 | -0.97(-1.24%) |
Oct 30, 2018 | 75.55 | 78.85 | 75.40 | 78.40 | 1,771,460 | +3.05(+4.05%) |
Oct 29, 2018 | 77.10 | 77.53 | 74.11 | 75.35 | 1,942,487 | -0.89(-1.16%) |
Oct 26, 2018 | 73.93 | 77.16 | 72.73 | 76.24 | 1,954,053 | +1.16(+1.54%) |
Oct 25, 2018 | 71.69 | 77.82 | 71.69 | 75.08 | 3,728,181 | +4.49(+6.36%) |
Oct 24, 2018 | 73.53 | 74.11 | 70.46 | 70.59 | 1,658,423 | -2.79(-3.80%) |
Oct 23, 2018 | 72.20 | 73.88 | 70.85 | 73.39 | 1,417,827 | +0.19(+0.27%) |
Oct 22, 2018 | 74.26 | 74.40 | 72.17 | 73.19 | 2,731,876 | -0.96(-1.30%) |
Oct 19, 2018 | 75.25 | 76.03 | 74.04 | 74.15 | 1,065,890 | -0.96(-1.28%) |
Oct 18, 2018 | 75.96 | 76.90 | 74.30 | 75.12 | 1,439,865 | -1.56(-2.04%) |
Oct 17, 2018 | 76.34 | 76.72 | 75.44 | 76.68 | 1,728,580 | +0.40(+0.53%) |
Oct 16, 2018 | 75.06 | 76.60 | 74.24 | 76.27 | 2,532,144 | +1.76(+2.37%) |
Oct 15, 2018 | 73.95 | 74.77 | 73.90 | 74.51 | 2,495,234 | +0.24(+0.33%) |
Oct 12, 2018 | 75.74 | 75.74 | 73.36 | 74.26 | 2,238,962 | -0.26(-0.35%) |
Oct 11, 2018 | 75.06 | 76.41 | 74.40 | 74.53 | 4,277,028 | -0.50(-0.66%) |
Oct 10, 2018 | 78.44 | 78.67 | 75.01 | 75.02 | 3,029,385 | -3.53(-4.50%) |
Oct 09, 2018 | 83.37 | 83.37 | 78.08 | 78.56 | 3,718,816 | -6.95(-8.13%) |
Oct 08, 2018 | 88.57 | 89.07 | 84.96 | 85.51 | 1,343,418 | -3.58(-4.02%) |
Oct 05, 2018 | 90.09 | 91.22 | 88.95 | 89.09 | 1,086,994 | -0.95(-1.06%) |
Oct 04, 2018 | 89.50 | 90.47 | 89.19 | 90.04 | 1,290,355 | +0.69(+0.77%) |
Oct 03, 2018 | 93.17 | 93.18 | 88.99 | 89.35 | 1,265,417 | -3.33(-3.59%) |
Oct 02, 2018 | 93.03 | 93.30 | 92.36 | 92.68 | 1,156,331 | -0.08(-0.08%) |
Oct 01, 2018 | 93.06 | 93.22 | 92.21 | 92.76 | 831,961 | +0.24(+0.26%) |
Sep 28, 2018 | 93.26 | 93.76 | 92.36 | 92.52 | 728,813 | -0.72(-0.77%) |
Sep 27, 2018 | 94.32 | 94.72 | 93.15 | 93.23 | 543,726 | -0.87(-0.92%) |
Sep 26, 2018 | 95.27 | 95.51 | 93.66 | 94.10 | 977,746 | -1.23(-1.29%) |
Sep 25, 2018 | 98.24 | 98.24 | 95.22 | 95.33 | 768,782 | -2.41(-2.47%) |
Sep 24, 2018 | 97.92 | 98.09 | 96.26 | 97.74 | 1,160,317 | -0.67(-0.69%) |
Sep 21, 2018 | 99.90 | 99.90 | 97.88 | 98.42 | 1,271,243 | -1.24(-1.24%) |
Sep 20, 2018 | 100.06 | 100.27 | 99.40 | 99.66 | 975,643 | +0.32(+0.32%) |
Sep 19, 2018 | 98.68 | 99.90 | 98.67 | 99.34 | 819,974 | +1.12(+1.14%) |
Sep 18, 2018 | 97.68 | 98.56 | 97.52 | 98.22 | 685,303 | +0.92(+0.94%) |
Sep 17, 2018 | 96.73 | 97.96 | 96.73 | 97.30 | 670,051 | +0.76(+0.79%) |
Sep 14, 2018 | 96.00 | 97.14 | 95.74 | 96.54 | 654,354 | +0.59(+0.62%) |
Sep 13, 2018 | 95.32 | 96.38 | 94.95 | 95.95 | 591,127 | +1.40(+1.48%) |
Sep 12, 2018 | 94.43 | 94.96 | 94.18 | 94.55 | 762,701 | +0.21(+0.22%) |
Sep 11, 2018 | 94.48 | 94.82 | 93.39 | 94.34 | 791,259 | -0.47(-0.49%) |
Sep 10, 2018 | 94.08 | 95.24 | 93.81 | 94.81 | 586,715 | +1.08(+1.15%) |
Sep 07, 2018 | 93.23 | 93.86 | 92.79 | 93.73 | 757,351 | +0.29(+0.31%) |
Sep 06, 2018 | 93.79 | 94.55 | 92.97 | 93.43 | 698,368 | -0.16(-0.17%) |
Sep 05, 2018 | 91.41 | 93.80 | 91.19 | 93.59 | 916,358 | +2.09(+2.29%) |
Sep 04, 2018 | 91.92 | 92.15 | 91.01 | 91.50 | 636,459 | -0.56(-0.61%) |
Aug 31, 2018 | 92.06 | 92.06 | 92.06 | 0 | -1.21(-1.30%) | |
Aug 30, 2018 | 93.97 | 94.23 | 92.91 | 93.28 | 547,137 | -1.17(-1.24%) |
Aug 29, 2018 | 93.41 | 94.62 | 93.28 | 94.45 | 725,271 | +1.00(+1.08%) |
Aug 28, 2018 | 94.54 | 94.89 | 93.07 | 93.44 | 634,660 | -0.91(-0.97%) |
Aug 27, 2018 | 93.00 | 95.03 | 92.97 | 94.36 | 1,131,355 | +1.69(+1.83%) |
Aug 24, 2018 | 92.70 | 92.81 | 91.88 | 92.66 | 773,112 | +0.44(+0.48%) |
Aug 23, 2018 | 92.61 | 92.73 | 91.94 | 92.22 | 759,603 | -0.53(-0.57%) |
Aug 22, 2018 | 94.14 | 94.32 | 92.61 | 92.75 | 628,100 | -1.24(-1.32%) |
Aug 21, 2018 | 94.00 | 94.35 | 93.85 | 93.99 | 755,740 | -0.03(-0.04%) |
Aug 20, 2018 | 93.80 | 94.05 | 93.09 | 94.02 | 806,235 | +0.54(+0.58%) |
Aug 17, 2018 | 92.36 | 93.76 | 92.30 | 93.48 | 773,947 | +1.15(+1.24%) |
Aug 16, 2018 | 91.27 | 92.40 | 90.84 | 92.33 | 838,977 | +1.47(+1.62%) |
Aug 15, 2018 | 92.48 | 92.48 | 89.94 | 90.85 | 901,075 | -2.46(-2.64%) |
Aug 14, 2018 | 92.43 | 93.84 | 92.43 | 93.32 | 732,574 | +1.14(+1.24%) |
Aug 13, 2018 | 92.90 | 93.11 | 91.78 | 92.18 | 596,215 | -0.42(-0.45%) |
Aug 10, 2018 | 93.09 | 93.09 | 92.30 | 92.60 | 598,072 | -0.84(-0.90%) |
Aug 09, 2018 | 92.81 | 94.31 | 92.81 | 93.43 | 804,819 | +0.70(+0.75%) |
Aug 08, 2018 | 94.16 | 94.16 | 92.61 | 92.74 | 517,611 | -1.23(-1.31%) |
Aug 07, 2018 | 93.11 | 94.10 | 92.65 | 93.97 | 747,235 | +1.08(+1.16%) |
Aug 06, 2018 | 93.01 | 93.70 | 92.67 | 92.89 | 803,239 | -0.40(-0.43%) |
Aug 03, 2018 | 93.04 | 93.46 | 92.30 | 93.29 | 511,149 | +0.50(+0.54%) |
Aug 02, 2018 | 92.80 | 92.92 | 91.41 | 92.79 | 859,006 | -0.93(-0.99%) |
Aug 01, 2018 | 94.63 | 95.01 | 93.57 | 93.72 | 811,383 | -0.84(-0.89%) |
Jul 31, 2018 | 93.49 | 94.74 | 93.36 | 94.56 | 1,145,008 | +1.48(+1.59%) |
Jul 30, 2018 | 91.83 | 93.53 | 91.67 | 93.07 | 836,596 | +1.49(+1.63%) |
Jul 27, 2018 | 92.84 | 93.52 | 90.98 | 91.58 | 1,271,844 | -1.40(-1.50%) |
Jul 26, 2018 | 96.11 | 96.11 | 91.61 | 92.98 | 2,137,359 | -4.46(-4.57%) |
Jul 25, 2018 | 97.31 | 97.60 | 96.06 | 97.44 | 931,231 | -0.05(-0.05%) |
Jul 24, 2018 | 97.30 | 97.78 | 96.73 | 97.49 | 657,982 | +0.48(+0.49%) |
Jul 23, 2018 | 96.97 | 97.57 | 96.65 | 97.01 | 900,565 | +0.11(+0.11%) |
Jul 20, 2018 | 96.74 | 97.61 | 96.32 | 96.90 | 613,503 | -0.49(-0.51%) |
Jul 19, 2018 | 96.35 | 97.52 | 96.07 | 97.40 | 664,357 | +0.90(+0.93%) |
Jul 18, 2018 | 96.16 | 96.97 | 96.03 | 96.50 | 799,430 | +0.46(+0.48%) |
Jul 17, 2018 | 95.45 | 96.42 | 94.80 | 96.04 | 759,085 | +0.32(+0.33%) |
Jul 16, 2018 | 96.32 | 96.88 | 95.69 | 95.72 | 558,840 | -0.45(-0.47%) |
Jul 13, 2018 | 96.65 | 96.16 | 96.17 | 342,242 | +0.02(+0.02%) | |
Jul 12, 2018 | 96.14 | 97.30 | 96.11 | 96.16 | 584,346 | +0.70(+0.73%) |
Jul 11, 2018 | 95.47 | 96.10 | 94.98 | 95.46 | 653,114 | -0.30(-0.31%) |
Jul 10, 2018 | 95.68 | 96.16 | 94.82 | 95.76 | 1,364,326 | -0.02(-0.02%) |
Jul 09, 2018 | 95.42 | 95.97 | 95.23 | 95.78 | 1,031,747 | +0.90(+0.95%) |
Jul 06, 2018 | 94.25 | 95.29 | 93.84 | 94.87 | 595,489 | +0.47(+0.50%) |
Jul 05, 2018 | 95.21 | 95.21 | 93.29 | 94.41 | 689,291 | -0.08(-0.09%) |
Jul 03, 2018 | 94.49 | 94.49 | 94.49 | 0 | +0.38(+0.40%) | |
Jul 02, 2018 | 93.02 | 94.14 | 92.34 | 94.11 | 780,676 | +0.49(+0.52%) |
Jun 29, 2018 | 94.11 | 95.02 | 93.63 | 93.63 | 492,477 | -0.24(-0.26%) |
Jun 28, 2018 | 94.47 | 94.50 | 92.89 | 93.87 | 502,946 | -0.59(-0.62%) |
Jun 27, 2018 | 96.20 | 96.73 | 94.41 | 94.46 | 653,273 | -1.54(-1.61%) |
Jun 26, 2018 | 96.32 | 96.43 | 95.43 | 96.00 | 581,865 | -0.25(-0.26%) |
Jun 25, 2018 | 96.47 | 96.57 | 95.43 | 96.25 | 931,687 | -0.30(-0.31%) |
Jun 22, 2018 | 96.41 | 97.42 | 96.00 | 96.55 | 1,766,788 | +0.95(+1.00%) |
Jun 21, 2018 | 97.75 | 98.08 | 95.46 | 95.59 | 1,073,003 | -2.24(-2.29%) |
Jun 20, 2018 | 98.43 | 98.45 | 97.30 | 97.84 | 623,332 | +0.08(+0.09%) |
Jun 19, 2018 | 98.64 | 98.80 | 97.43 | 97.76 | 1,152,855 | -1.97(-1.97%) |
Jun 18, 2018 | 98.83 | 99.96 | 98.37 | 99.72 | 1,241,286 | +0.03(+0.03%) |
Jun 15, 2018 | 101.16 | 97.84 | 99.69 | 1,327,514 | -1.47(-1.45%) | |
Jun 14, 2018 | 101.02 | 101.67 | 100.92 | 101.16 | 979,456 | +0.70(+0.69%) |
Jun 13, 2018 | 102.76 | 102.76 | 99.98 | 100.46 | 1,008,104 | -2.39(-2.32%) |
Jun 12, 2018 | 103.24 | 103.76 | 102.53 | 102.85 | 945,436 | -0.14(-0.14%) |
Jun 11, 2018 | 102.16 | 103.40 | 101.87 | 102.99 | 815,711 | +0.95(+0.93%) |
Jun 08, 2018 | 102.37 | 102.62 | 101.14 | 102.04 | 884,127 | -0.31(-0.30%) |
Jun 07, 2018 | 102.32 | 102.76 | 101.70 | 102.35 | 757,576 | -0.02(-0.02%) |
Jun 06, 2018 | 102.42 | 102.37 | 716,749 | +1.61(+1.59%) | ||
Jun 05, 2018 | 100.33 | 101.63 | 100.25 | 100.76 | 434,124 | +0.58(+0.58%) |
Jun 04, 2018 | 100.50 | 101.19 | 100.05 | 100.18 | 721,457 | +0.30(+0.30%) |
Jun 01, 2018 | 98.68 | 100.19 | 98.22 | 99.88 | 744,977 | +2.11(+2.16%) |
May 31, 2018 | 98.91 | 98.91 | 97.73 | 97.77 | 1,156,501 | -0.77(-0.78%) |
May 30, 2018 | 98.77 | 99.37 | 98.41 | 98.53 | 729,541 | +0.15(+0.15%) |
May 29, 2018 | 99.05 | 99.48 | 97.56 | 98.38 | 702,842 | -1.36(-1.36%) |
May 25, 2018 | 99.74 | 99.74 | 99.74 | 0 | -1.66(-1.64%) | |
May 24, 2018 | 101.86 | 102.22 | 101.09 | 101.40 | 716,882 | -0.47(-0.46%) |
May 23, 2018 | 102.03 | 102.27 | 100.89 | 101.87 | 1,007,606 | -0.31(-0.30%) |
May 22, 2018 | 101.76 | 103.14 | 101.61 | 102.17 | 1,188,188 | +0.42(+0.41%) |
May 21, 2018 | 101.19 | 101.86 | 100.69 | 101.76 | 629,506 | +0.93(+0.92%) |
May 18, 2018 | 100.03 | 101.26 | 99.57 | 100.83 | 902,830 | +0.71(+0.71%) |
May 17, 2018 | 98.86 | 100.39 | 98.86 | 100.12 | 1,136,655 | +1.07(+1.08%) |
May 16, 2018 | 95.86 | 99.26 | 95.70 | 99.05 | 979,747 | +3.42(+3.58%) |
May 15, 2018 | 96.66 | 96.68 | 95.17 | 95.63 | 826,306 | -1.49(-1.53%) |
May 14, 2018 | 97.34 | 97.63 | 96.61 | 97.12 | 390,225 | +0.08(+0.09%) |
May 11, 2018 | 96.83 | 97.72 | 96.48 | 97.03 | 574,380 | +0.34(+0.35%) |
May 10, 2018 | 96.13 | 96.93 | 95.71 | 96.69 | 382,395 | +0.63(+0.66%) |
May 09, 2018 | 95.06 | 96.42 | 94.54 | 96.06 | 738,992 | +1.41(+1.49%) |
May 08, 2018 | 95.10 | 95.35 | 94.17 | 94.65 | 731,027 | -0.28(-0.30%) |
May 07, 2018 | 95.13 | 95.43 | 93.94 | 94.94 | 711,391 | -0.04(-0.04%) |
May 04, 2018 | 94.05 | 95.80 | 93.56 | 94.98 | 710,713 | +0.39(+0.41%) |
May 03, 2018 | 92.95 | 95.23 | 92.66 | 94.59 | 1,649,755 | +1.32(+1.42%) |
May 02, 2018 | 96.56 | 96.66 | 93.12 | 93.26 | 1,306,019 | -3.53(-3.64%) |