Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.49 | 65.70 | 64.31 | 65.10 | 1,132,761 | +0.13(+0.20%) |
Apr 29, 2019 | 64.79 | 65.89 | 64.74 | 64.96 | 785,663 | -0.16(-0.25%) |
Apr 26, 2019 | 65.54 | 66.00 | 64.44 | 65.12 | 1,101,593 | -0.93(-1.41%) |
Apr 25, 2019 | 67.18 | 67.74 | 66.04 | 66.05 | 857,574 | -1.13(-1.68%) |
Apr 24, 2019 | 67.57 | 68.70 | 67.09 | 67.18 | 1,891,912 | -0.36(-0.53%) |
Apr 23, 2019 | 66.89 | 67.84 | 65.96 | 67.54 | 1,567,704 | +0.75(+1.12%) |
Apr 22, 2019 | 66.61 | 66.84 | 65.81 | 66.79 | 1,708,358 | +1.09(+1.66%) |
Apr 18, 2019 | 65.49 | 65.91 | 64.42 | 65.70 | 1,162,453 | +0.27(+0.41%) |
Apr 17, 2019 | 66.36 | 66.76 | 64.55 | 65.44 | 1,354,754 | -0.52(-0.79%) |
Apr 16, 2019 | 66.14 | 66.37 | 65.05 | 65.96 | 1,362,087 | -0.02(-0.03%) |
Apr 15, 2019 | 66.88 | 67.53 | 65.94 | 65.98 | 1,195,639 | -1.18(-1.75%) |
Apr 12, 2019 | 66.82 | 67.64 | 65.54 | 67.15 | 3,096,781 | +3.44(+5.40%) |
Apr 11, 2019 | 64.25 | 64.79 | 62.71 | 63.71 | 1,110,075 | -0.73(-1.13%) |
Apr 10, 2019 | 63.80 | 64.82 | 63.44 | 64.44 | 1,322,558 | +1.09(+1.72%) |
Apr 09, 2019 | 65.32 | 65.47 | 63.24 | 63.35 | 1,156,201 | -2.37(-3.61%) |
Apr 08, 2019 | 65.82 | 66.64 | 64.93 | 65.72 | 1,211,939 | +0.46(+0.71%) |
Apr 05, 2019 | 63.31 | 65.44 | 63.31 | 65.26 | 1,680,763 | +2.23(+3.53%) |
Apr 04, 2019 | 62.28 | 63.57 | 61.22 | 63.03 | 2,776,097 | +0.75(+1.20%) |
Apr 03, 2019 | 65.23 | 65.38 | 61.92 | 62.28 | 2,241,613 | -2.73(-4.20%) |
Apr 02, 2019 | 66.72 | 67.58 | 64.92 | 65.01 | 1,010,730 | -1.41(-2.13%) |
Apr 01, 2019 | 66.90 | 67.39 | 66.18 | 66.42 | 1,076,702 | +0.15(+0.23%) |
Mar 29, 2019 | 67.98 | 68.32 | 66.07 | 66.27 | 1,103,808 | -0.73(-1.09%) |
Mar 28, 2019 | 65.88 | 67.38 | 65.71 | 67.00 | 1,217,129 | +0.46(+0.70%) |
Mar 27, 2019 | 66.46 | 66.96 | 65.62 | 66.54 | 1,027,135 | +0.07(+0.10%) |
Mar 26, 2019 | 65.28 | 66.95 | 64.69 | 66.47 | 1,575,214 | +2.10(+3.25%) |
Mar 25, 2019 | 64.09 | 64.73 | 62.95 | 64.37 | 1,208,239 | +0.00(+0.00%) |
Mar 22, 2019 | 68.08 | 68.11 | 63.55 | 64.37 | 1,910,173 | -4.29(-6.25%) |
Mar 21, 2019 | 68.12 | 68.94 | 67.42 | 68.67 | 1,221,056 | +0.33(+0.49%) |
Mar 20, 2019 | 66.91 | 68.94 | 66.80 | 68.34 | 1,858,525 | +1.32(+1.97%) |
Mar 19, 2019 | 68.96 | 69.12 | 66.70 | 67.02 | 1,223,781 | -1.14(-1.67%) |
Mar 18, 2019 | 66.91 | 68.36 | 66.91 | 68.16 | 1,787,626 | +1.73(+2.61%) |
Mar 15, 2019 | 66.39 | 66.96 | 65.97 | 66.42 | 2,081,783 | -0.44(-0.65%) |
Mar 14, 2019 | 66.87 | 67.94 | 66.55 | 66.86 | 1,287,679 | -0.03(-0.04%) |
Mar 13, 2019 | 67.12 | 67.79 | 65.97 | 66.89 | 1,091,403 | +0.49(+0.74%) |
Mar 12, 2019 | 65.64 | 66.67 | 65.27 | 66.39 | 1,272,261 | +1.22(+1.88%) |
Mar 11, 2019 | 65.43 | 65.93 | 64.92 | 65.17 | 1,547,137 | +0.43(+0.66%) |
Mar 08, 2019 | 66.12 | 66.12 | 64.10 | 64.74 | 1,462,849 | -2.94(-4.34%) |
Mar 07, 2019 | 68.53 | 68.84 | 66.93 | 67.68 | 1,341,399 | -0.75(-1.09%) |
Mar 06, 2019 | 69.59 | 69.86 | 68.18 | 68.43 | 2,075,767 | -1.29(-1.85%) |
Mar 05, 2019 | 71.31 | 71.57 | 69.25 | 69.72 | 2,157,607 | -0.90(-1.28%) |
Mar 04, 2019 | 69.96 | 70.89 | 69.16 | 70.62 | 3,362,796 | +1.34(+1.93%) |
Mar 01, 2019 | 68.64 | 69.91 | 68.36 | 69.29 | 1,385,640 | +1.11(+1.63%) |
Feb 28, 2019 | 69.27 | 69.55 | 67.36 | 68.18 | 2,410,325 | -0.69(-1.00%) |
Feb 27, 2019 | 69.30 | 71.08 | 68.78 | 68.87 | 1,448,017 | +0.04(+0.06%) |
Feb 26, 2019 | 69.77 | 70.79 | 68.75 | 68.83 | 1,359,996 | -1.06(-1.52%) |
Feb 25, 2019 | 69.96 | 70.94 | 69.53 | 69.89 | 1,409,928 | -0.44(-0.62%) |
Feb 22, 2019 | 70.08 | 71.31 | 69.65 | 70.33 | 1,658,929 | +0.82(+1.17%) |
Feb 21, 2019 | 71.09 | 72.22 | 68.15 | 69.51 | 3,549,431 | -2.94(-4.06%) |
Feb 20, 2019 | 71.16 | 72.76 | 70.92 | 72.45 | 1,717,647 | +1.28(+1.80%) |
Feb 19, 2019 | 71.37 | 72.14 | 70.46 | 71.17 | 1,270,027 | -0.87(-1.21%) |
Feb 15, 2019 | 71.98 | 72.24 | 70.34 | 72.04 | 1,599,441 | +1.06(+1.50%) |
Feb 14, 2019 | 69.86 | 71.52 | 69.44 | 70.98 | 1,296,267 | +0.70(+1.00%) |
Feb 13, 2019 | 69.05 | 70.93 | 69.05 | 70.28 | 1,134,911 | +1.33(+1.93%) |
Feb 12, 2019 | 69.69 | 70.61 | 68.60 | 68.95 | 981,911 | +0.60(+0.87%) |
Feb 11, 2019 | 66.38 | 68.79 | 66.14 | 68.35 | 1,289,808 | +1.56(+2.34%) |
Feb 08, 2019 | 67.79 | 68.10 | 66.06 | 66.79 | 1,743,737 | -0.89(-1.31%) |
Feb 07, 2019 | 70.05 | 70.05 | 67.18 | 67.68 | 1,594,596 | -3.04(-4.29%) |
Feb 06, 2019 | 70.84 | 71.72 | 70.38 | 70.72 | 805,264 | -0.82(-1.15%) |
Feb 05, 2019 | 72.08 | 72.52 | 71.28 | 71.54 | 650,117 | -0.61(-0.84%) |
Feb 04, 2019 | 71.04 | 72.46 | 70.57 | 72.14 | 1,005,789 | +0.10(+0.14%) |
Feb 01, 2019 | 71.89 | 72.64 | 70.49 | 72.04 | 1,303,256 | +0.79(+1.10%) |
Jan 31, 2019 | 72.21 | 72.92 | 70.57 | 71.26 | 1,499,214 | -0.97(-1.35%) |
Jan 30, 2019 | 71.23 | 72.37 | 70.42 | 72.23 | 1,138,301 | +1.27(+1.79%) |
Jan 29, 2019 | 71.43 | 71.89 | 70.56 | 70.96 | 975,841 | +0.30(+0.43%) |
Jan 28, 2019 | 70.35 | 71.03 | 69.68 | 70.66 | 1,074,394 | -0.94(-1.31%) |
Jan 25, 2019 | 69.87 | 71.98 | 69.79 | 71.60 | 1,393,551 | +2.30(+3.32%) |
Jan 24, 2019 | 68.34 | 69.95 | 68.03 | 69.30 | 890,493 | +0.84(+1.23%) |
Jan 23, 2019 | 69.94 | 70.14 | 67.58 | 68.46 | 1,105,178 | -1.03(-1.48%) |
Jan 22, 2019 | 69.76 | 70.46 | 68.82 | 69.49 | 1,892,795 | -1.20(-1.70%) |
Jan 18, 2019 | 70.22 | 71.22 | 69.55 | 70.69 | 966,816 | +1.41(+2.03%) |
Jan 17, 2019 | 69.23 | 70.04 | 68.36 | 69.28 | 1,343,244 | -0.63(-0.91%) |
Jan 16, 2019 | 69.11 | 70.70 | 68.29 | 69.91 | 1,685,637 | +0.57(+0.82%) |
Jan 15, 2019 | 68.81 | 69.58 | 68.29 | 69.34 | 1,722,461 | +1.22(+1.79%) |
Jan 14, 2019 | 65.90 | 68.75 | 65.87 | 68.12 | 1,769,103 | +1.31(+1.97%) |
Jan 11, 2019 | 65.64 | 66.91 | 64.83 | 66.81 | 1,338,994 | +0.17(+0.26%) |
Jan 10, 2019 | 64.26 | 66.80 | 62.99 | 66.64 | 2,130,225 | +1.66(+2.55%) |
Jan 09, 2019 | 64.89 | 66.02 | 62.93 | 64.98 | 2,070,773 | +1.21(+1.90%) |
Jan 08, 2019 | 63.39 | 64.19 | 62.88 | 63.77 | 1,585,844 | +1.01(+1.61%) |
Jan 07, 2019 | 61.73 | 63.57 | 60.78 | 62.76 | 1,285,346 | +1.35(+2.20%) |
Jan 04, 2019 | 59.68 | 61.41 | 59.42 | 61.41 | 1,807,388 | +2.92(+5.00%) |
Jan 03, 2019 | 59.12 | 59.92 | 57.80 | 58.49 | 1,300,886 | -0.82(-1.39%) |
Jan 02, 2019 | 57.10 | 60.03 | 56.76 | 59.31 | 1,262,392 | +1.00(+1.72%) |
Dec 31, 2018 | 58.28 | 58.98 | 57.09 | 58.31 | 1,039,983 | +0.38(+0.65%) |
Dec 28, 2018 | 58.90 | 59.49 | 56.63 | 57.93 | 1,607,765 | -0.69(-1.18%) |
Dec 27, 2018 | 58.40 | 58.62 | 55.86 | 58.62 | 1,666,894 | -0.01(-0.02%) |
Dec 26, 2018 | 54.75 | 58.71 | 52.60 | 58.63 | 2,127,141 | +4.42(+8.15%) |
Dec 24, 2018 | 56.09 | 56.29 | 54.16 | 54.21 | 979,081 | -2.88(-5.04%) |
Dec 21, 2018 | 58.35 | 59.49 | 56.77 | 57.09 | 2,739,207 | -1.43(-2.44%) |
Dec 20, 2018 | 59.26 | 61.55 | 58.24 | 58.52 | 1,861,442 | -1.79(-2.96%) |
Dec 19, 2018 | 61.86 | 62.72 | 59.28 | 60.30 | 1,749,467 | -1.02(-1.67%) |
Dec 18, 2018 | 62.84 | 63.02 | 60.54 | 61.32 | 1,435,931 | -1.49(-2.38%) |
Dec 17, 2018 | 64.50 | 65.38 | 62.39 | 62.82 | 1,519,791 | -2.01(-3.09%) |
Dec 14, 2018 | 66.88 | 67.34 | 64.34 | 64.82 | 1,520,536 | -2.78(-4.11%) |
Dec 13, 2018 | 68.58 | 69.11 | 66.76 | 67.60 | 1,470,739 | -1.26(-1.83%) |
Dec 12, 2018 | 69.51 | 70.72 | 68.77 | 68.86 | 1,444,623 | +0.51(+0.75%) |
Dec 11, 2018 | 69.86 | 70.21 | 67.53 | 68.35 | 1,294,740 | -0.09(-0.14%) |
Dec 10, 2018 | 69.87 | 70.92 | 67.36 | 68.45 | 1,613,168 | -2.70(-3.79%) |
Dec 07, 2018 | 73.53 | 74.97 | 70.94 | 71.14 | 2,424,759 | -0.17(-0.24%) |
Dec 06, 2018 | 73.91 | 74.45 | 69.05 | 71.31 | 2,901,389 | -5.22(-6.82%) |
Dec 04, 2018 | 80.86 | 81.33 | 76.22 | 76.53 | 1,285,599 | -4.25(-5.26%) |
Dec 03, 2018 | 80.36 | 81.13 | 79.23 | 80.78 | 1,308,399 | +3.24(+4.18%) |
Nov 30, 2018 | 78.24 | 78.57 | 76.95 | 77.54 | 1,373,145 | -1.53(-1.94%) |
Nov 29, 2018 | 77.57 | 80.35 | 77.44 | 79.07 | 904,086 | +1.40(+1.80%) |
Nov 28, 2018 | 77.32 | 77.95 | 75.55 | 77.67 | 943,808 | +0.66(+0.86%) |
Nov 27, 2018 | 77.11 | 78.04 | 75.97 | 77.01 | 1,221,421 | -0.19(-0.24%) |
Nov 26, 2018 | 76.71 | 77.56 | 75.98 | 77.19 | 1,483,547 | +1.58(+2.09%) |
Nov 23, 2018 | 76.60 | 76.87 | 74.93 | 75.62 | 964,913 | -3.70(-4.66%) |
Nov 21, 2018 | 79.31 | 79.31 | 79.31 | 0 | +0.68(+0.87%) | |
Nov 20, 2018 | 81.94 | 82.42 | 78.10 | 78.63 | 2,090,333 | -4.62(-5.55%) |
Nov 19, 2018 | 78.27 | 84.91 | 77.72 | 83.26 | 4,213,187 | -0.69(-0.82%) |
Nov 16, 2018 | 84.47 | 85.92 | 82.98 | 83.95 | 1,148,358 | -0.13(-0.16%) |
Nov 15, 2018 | 81.24 | 84.85 | 81.03 | 84.08 | 1,141,443 | +2.20(+2.69%) |
Nov 14, 2018 | 82.23 | 83.19 | 80.81 | 81.88 | 1,499,962 | +2.07(+2.60%) |
Nov 13, 2018 | 81.16 | 83.09 | 79.63 | 79.81 | 1,614,424 | -1.54(-1.89%) |
Nov 12, 2018 | 86.09 | 86.09 | 81.01 | 81.34 | 1,569,267 | -3.90(-4.57%) |
Nov 09, 2018 | 84.02 | 86.12 | 82.75 | 85.24 | 1,752,755 | -0.27(-0.32%) |
Nov 08, 2018 | 88.40 | 90.24 | 85.10 | 85.52 | 2,596,915 | -2.44(-2.77%) |
Nov 07, 2018 | 85.05 | 89.31 | 83.16 | 87.95 | 4,291,886 | +9.48(+12.07%) |
Nov 06, 2018 | 78.82 | 79.27 | 77.82 | 78.47 | 1,793,497 | -0.25(-0.31%) |
Nov 05, 2018 | 78.34 | 79.06 | 77.17 | 78.72 | 1,843,289 | +2.52(+3.31%) |
Nov 02, 2018 | 76.84 | 77.22 | 75.49 | 76.20 | 1,880,858 | -0.12(-0.16%) |
Nov 01, 2018 | 75.37 | 77.37 | 75.05 | 76.32 | 2,716,017 | +1.32(+1.76%) |
Oct 31, 2018 | 75.45 | 76.45 | 74.31 | 75.00 | 3,283,115 | +0.44(+0.59%) |
Oct 30, 2018 | 74.01 | 75.36 | 73.44 | 74.56 | 2,248,363 | +0.45(+0.61%) |
Oct 29, 2018 | 77.45 | 78.47 | 73.27 | 74.10 | 2,342,899 | -3.22(-4.16%) |
Oct 26, 2018 | 77.23 | 78.33 | 75.41 | 77.32 | 953,938 | -0.85(-1.09%) |
Oct 25, 2018 | 78.95 | 79.41 | 77.37 | 78.17 | 1,313,672 | +0.06(+0.07%) |
Oct 24, 2018 | 82.41 | 82.63 | 78.01 | 78.12 | 1,287,967 | -3.52(-4.31%) |
Oct 23, 2018 | 82.89 | 83.33 | 80.34 | 81.64 | 1,187,137 | -3.13(-3.70%) |
Oct 22, 2018 | 86.38 | 86.41 | 84.56 | 84.77 | 924,566 | -1.73(-2.00%) |
Oct 19, 2018 | 86.02 | 88.24 | 86.02 | 86.50 | 998,335 | +0.72(+0.84%) |
Oct 18, 2018 | 86.10 | 87.46 | 84.67 | 85.78 | 1,378,877 | -1.28(-1.47%) |
Oct 17, 2018 | 87.75 | 88.59 | 86.10 | 87.06 | 1,328,583 | -0.93(-1.06%) |
Oct 16, 2018 | 88.03 | 88.48 | 86.49 | 88.00 | 1,336,429 | +0.40(+0.45%) |
Oct 15, 2018 | 88.26 | 89.18 | 86.47 | 87.60 | 1,548,166 | -0.20(-0.23%) |
Oct 12, 2018 | 90.58 | 91.32 | 85.53 | 87.80 | 2,014,047 | -1.44(-1.62%) |
Oct 11, 2018 | 90.61 | 91.08 | 88.53 | 89.24 | 1,842,619 | -2.38(-2.60%) |
Oct 10, 2018 | 94.98 | 95.25 | 91.38 | 91.62 | 1,692,980 | -3.17(-3.35%) |
Oct 09, 2018 | 93.77 | 95.50 | 93.40 | 94.79 | 1,595,900 | +1.12(+1.20%) |
Oct 08, 2018 | 92.59 | 94.52 | 90.67 | 93.67 | 1,601,969 | +0.07(+0.07%) |
Oct 05, 2018 | 92.73 | 93.93 | 91.56 | 93.60 | 1,828,938 | +1.00(+1.08%) |
Oct 04, 2018 | 92.50 | 93.68 | 91.99 | 92.60 | 1,064,625 | -0.38(-0.41%) |
Oct 03, 2018 | 90.94 | 93.07 | 90.67 | 92.98 | 1,203,224 | +2.16(+2.38%) |
Oct 02, 2018 | 90.33 | 90.88 | 89.62 | 90.82 | 932,207 | +0.74(+0.82%) |
Oct 01, 2018 | 87.85 | 91.30 | 87.63 | 90.08 | 1,381,074 | +2.37(+2.70%) |
Sep 28, 2018 | 88.05 | 89.60 | 87.69 | 87.71 | 1,208,237 | -0.97(-1.10%) |
Sep 27, 2018 | 88.45 | 89.41 | 87.46 | 88.69 | 1,645,212 | +0.80(+0.91%) |
Sep 26, 2018 | 88.23 | 89.26 | 87.66 | 87.88 | 916,090 | -1.34(-1.50%) |
Sep 25, 2018 | 89.71 | 90.23 | 89.06 | 89.22 | 1,164,327 | -0.08(-0.08%) |
Sep 24, 2018 | 88.71 | 89.68 | 87.62 | 89.30 | 1,187,813 | +2.15(+2.47%) |
Sep 21, 2018 | 85.74 | 87.37 | 85.09 | 87.15 | 1,688,332 | +1.79(+2.10%) |
Sep 20, 2018 | 87.95 | 88.39 | 85.16 | 85.35 | 2,204,996 | -2.29(-2.62%) |
Sep 19, 2018 | 85.47 | 88.00 | 85.29 | 87.65 | 1,298,459 | +2.30(+2.70%) |
Sep 18, 2018 | 86.83 | 87.30 | 84.67 | 85.35 | 1,383,587 | -0.71(-0.82%) |
Sep 17, 2018 | 86.96 | 87.64 | 85.64 | 86.05 | 830,067 | -0.48(-0.56%) |
Sep 14, 2018 | 84.45 | 87.01 | 84.45 | 86.53 | 1,406,378 | +2.19(+2.60%) |
Sep 13, 2018 | 83.96 | 84.81 | 83.10 | 84.34 | 1,158,299 | +0.19(+0.22%) |
Sep 12, 2018 | 82.36 | 84.83 | 82.33 | 84.16 | 2,058,077 | +2.97(+3.66%) |
Sep 11, 2018 | 79.62 | 82.03 | 79.62 | 81.18 | 1,380,363 | +1.40(+1.75%) |
Sep 10, 2018 | 79.22 | 81.34 | 79.22 | 79.79 | 1,097,249 | +0.90(+1.14%) |
Sep 07, 2018 | 79.43 | 79.74 | 78.20 | 78.89 | 1,509,581 | -1.77(-2.20%) |
Sep 06, 2018 | 80.88 | 81.83 | 80.28 | 80.66 | 1,851,894 | -0.62(-0.77%) |
Sep 05, 2018 | 78.61 | 81.65 | 77.56 | 81.29 | 1,473,865 | +1.89(+2.38%) |
Sep 04, 2018 | 80.37 | 80.70 | 78.91 | 79.40 | 762,692 | -0.33(-0.41%) |
Aug 31, 2018 | 79.73 | 79.73 | 79.73 | 0 | -0.47(-0.59%) | |
Aug 30, 2018 | 79.02 | 80.52 | 78.89 | 80.20 | 856,266 | +1.09(+1.37%) |
Aug 29, 2018 | 79.22 | 79.80 | 78.74 | 79.12 | 795,342 | +0.21(+0.26%) |
Aug 28, 2018 | 79.38 | 80.13 | 78.77 | 78.91 | 850,595 | -0.54(-0.68%) |
Aug 27, 2018 | 79.27 | 80.06 | 78.97 | 79.45 | 528,302 | +0.26(+0.33%) |
Aug 24, 2018 | 79.13 | 79.61 | 78.73 | 79.18 | 842,153 | +0.82(+1.05%) |
Aug 23, 2018 | 78.91 | 79.06 | 78.02 | 78.36 | 758,005 | -0.92(-1.15%) |
Aug 22, 2018 | 79.47 | 80.13 | 78.81 | 79.28 | 1,102,553 | +0.26(+0.33%) |
Aug 21, 2018 | 78.61 | 79.56 | 78.08 | 79.01 | 873,809 | +1.27(+1.64%) |
Aug 20, 2018 | 76.99 | 77.87 | 76.26 | 77.74 | 1,300,106 | +0.11(+0.15%) |
Aug 17, 2018 | 79.05 | 79.54 | 76.81 | 77.63 | 1,265,878 | -1.13(-1.44%) |
Aug 16, 2018 | 79.01 | 79.47 | 77.86 | 78.76 | 2,015,815 | +0.22(+0.28%) |
Aug 15, 2018 | 80.82 | 80.82 | 76.00 | 78.54 | 2,567,381 | -2.63(-3.24%) |
Aug 14, 2018 | 82.65 | 83.06 | 80.31 | 81.17 | 978,569 | -0.34(-0.42%) |
Aug 13, 2018 | 84.26 | 84.46 | 81.35 | 81.51 | 1,805,271 | -3.26(-3.84%) |
Aug 10, 2018 | 83.42 | 84.89 | 82.74 | 84.77 | 1,797,614 | +1.06(+1.26%) |
Aug 09, 2018 | 82.68 | 85.13 | 82.56 | 83.72 | 2,695,115 | -0.08(-0.09%) |
Aug 08, 2018 | 84.78 | 87.37 | 82.65 | 83.79 | 5,916,841 | -7.90(-8.62%) |
Aug 07, 2018 | 91.02 | 92.37 | 89.43 | 91.70 | 1,829,938 | +2.17(+2.42%) |
Aug 06, 2018 | 88.74 | 90.19 | 87.98 | 89.53 | 1,016,010 | +0.95(+1.07%) |
Aug 03, 2018 | 90.49 | 90.83 | 87.74 | 88.58 | 1,202,726 | -1.98(-2.18%) |
Aug 02, 2018 | 90.27 | 91.17 | 88.85 | 90.56 | 877,757 | -0.30(-0.33%) |
Aug 01, 2018 | 91.80 | 92.56 | 89.64 | 90.86 | 1,290,365 | -2.03(-2.18%) |
Jul 31, 2018 | 94.22 | 94.36 | 90.98 | 92.88 | 1,110,882 | -1.65(-1.74%) |
Jul 30, 2018 | 94.37 | 95.04 | 94.00 | 94.53 | 693,630 | +1.26(+1.35%) |
Jul 27, 2018 | 93.03 | 95.11 | 92.74 | 93.27 | 649,238 | -0.25(-0.27%) |
Jul 26, 2018 | 93.04 | 93.98 | 92.86 | 93.52 | 1,034,699 | +0.87(+0.94%) |
Jul 25, 2018 | 92.15 | 93.25 | 91.32 | 92.66 | 1,043,043 | +0.41(+0.44%) |
Jul 24, 2018 | 91.31 | 93.55 | 91.11 | 92.25 | 1,157,684 | +1.10(+1.21%) |
Jul 23, 2018 | 91.25 | 91.96 | 90.43 | 91.15 | 875,041 | +0.01(+0.01%) |
Jul 20, 2018 | 90.92 | 91.41 | 89.93 | 91.14 | 1,124,687 | +0.32(+0.35%) |
Jul 19, 2018 | 90.04 | 91.08 | 88.99 | 90.82 | 1,307,673 | +0.84(+0.93%) |
Jul 18, 2018 | 90.93 | 90.93 | 88.71 | 89.98 | 1,828,488 | -1.76(-1.92%) |
Jul 17, 2018 | 91.56 | 92.39 | 90.69 | 91.74 | 727,603 | -0.50(-0.54%) |
Jul 16, 2018 | 92.71 | 92.86 | 90.70 | 92.24 | 823,826 | -1.93(-2.05%) |
Jul 13, 2018 | 93.26 | 95.01 | 93.03 | 94.17 | 940,598 | +0.61(+0.65%) |
Jul 12, 2018 | 94.93 | 95.21 | 93.44 | 93.56 | 974,356 | -1.15(-1.21%) |
Jul 11, 2018 | 95.39 | 96.70 | 94.00 | 94.71 | 1,075,018 | -1.47(-1.53%) |
Jul 10, 2018 | 97.13 | 97.72 | 95.07 | 96.18 | 1,000,704 | +0.08(+0.09%) |
Jul 09, 2018 | 95.37 | 96.45 | 94.31 | 96.10 | 1,071,819 | +1.37(+1.44%) |
Jul 06, 2018 | 91.97 | 97.53 | 91.97 | 94.73 | 1,188,469 | +1.87(+2.01%) |
Jul 05, 2018 | 92.75 | 93.41 | 91.45 | 92.86 | 1,136,741 | +0.57(+0.61%) |
Jul 03, 2018 | 92.30 | 92.30 | 92.30 | 0 | +0.30(+0.33%) | |
Jul 02, 2018 | 95.00 | 95.62 | 91.42 | 92.00 | 1,703,752 | -3.84(-4.01%) |
Jun 29, 2018 | 95.19 | 97.89 | 94.99 | 95.84 | 1,570,478 | +0.77(+0.81%) |
Jun 28, 2018 | 94.78 | 95.42 | 93.41 | 95.07 | 1,956,326 | +0.41(+0.44%) |
Jun 27, 2018 | 94.17 | 95.92 | 93.28 | 94.65 | 1,767,808 | +1.81(+1.95%) |
Jun 26, 2018 | 89.87 | 93.43 | 89.77 | 92.85 | 1,567,918 | +3.18(+3.55%) |
Jun 25, 2018 | 91.51 | 92.63 | 88.89 | 89.66 | 2,577,134 | -2.36(-2.57%) |
Jun 22, 2018 | 91.66 | 93.08 | 90.43 | 92.03 | 3,938,796 | +3.69(+4.18%) |
Jun 21, 2018 | 89.80 | 91.36 | 87.58 | 88.33 | 3,671,952 | -1.24(-1.39%) |
Jun 20, 2018 | 88.51 | 90.44 | 85.88 | 89.58 | 3,459,923 | +1.90(+2.17%) |
Jun 19, 2018 | 83.81 | 88.87 | 83.60 | 87.67 | 3,294,129 | +2.97(+3.50%) |
Jun 18, 2018 | 80.37 | 85.90 | 80.27 | 84.71 | 3,023,548 | +4.58(+5.71%) |
Jun 15, 2018 | 81.53 | 79.88 | 80.13 | 2,318,755 | -1.40(-1.72%) | |
Jun 14, 2018 | 84.35 | 84.53 | 81.32 | 81.53 | 1,262,093 | -2.03(-2.42%) |
Jun 13, 2018 | 83.99 | 86.85 | 83.48 | 83.56 | 1,587,718 | -1.11(-1.31%) |
Jun 12, 2018 | 82.92 | 85.57 | 82.24 | 84.67 | 2,465,935 | +2.48(+3.01%) |
Jun 11, 2018 | 81.40 | 82.80 | 80.59 | 82.19 | 1,671,505 | +1.56(+1.94%) |
Jun 08, 2018 | 80.64 | 81.23 | 79.41 | 80.63 | 1,114,926 | -0.01(-0.01%) |
Jun 07, 2018 | 79.23 | 81.31 | 79.20 | 80.64 | 2,283,157 | +1.82(+2.31%) |
Jun 06, 2018 | 77.67 | 78.82 | 1,875,002 | -0.30(-0.38%) | ||
Jun 05, 2018 | 80.35 | 80.41 | 77.83 | 79.12 | 2,469,130 | -1.23(-1.54%) |
Jun 04, 2018 | 82.69 | 82.73 | 79.00 | 80.35 | 4,549,212 | -2.63(-3.17%) |
Jun 01, 2018 | 87.46 | 87.46 | 82.38 | 82.98 | 2,919,017 | -4.55(-5.20%) |
May 31, 2018 | 88.50 | 90.05 | 87.12 | 87.53 | 1,011,126 | -1.83(-2.05%) |
May 30, 2018 | 86.97 | 90.07 | 86.81 | 89.36 | 1,133,609 | +3.66(+4.28%) |
May 29, 2018 | 85.83 | 87.13 | 85.12 | 85.70 | 1,535,050 | -1.05(-1.21%) |
May 25, 2018 | 86.74 | 86.74 | 86.74 | 0 | -2.70(-3.02%) | |
May 24, 2018 | 88.96 | 89.91 | 87.78 | 89.45 | 1,445,112 | -0.65(-0.72%) |
May 23, 2018 | 92.75 | 92.75 | 89.45 | 90.10 | 1,742,834 | -3.49(-3.73%) |
May 22, 2018 | 93.52 | 96.17 | 92.96 | 93.59 | 2,725,251 | +0.34(+0.36%) |
May 21, 2018 | 93.31 | 94.10 | 92.85 | 93.25 | 1,288,556 | +0.65(+0.70%) |
May 18, 2018 | 93.49 | 93.80 | 91.56 | 92.60 | 1,110,502 | -1.03(-1.10%) |
May 17, 2018 | 93.28 | 94.28 | 92.50 | 93.63 | 1,499,882 | +0.38(+0.40%) |
May 16, 2018 | 92.70 | 93.54 | 91.76 | 93.25 | 1,042,865 | +0.55(+0.59%) |
May 15, 2018 | 91.25 | 92.84 | 90.50 | 92.70 | 1,598,178 | +1.40(+1.54%) |
May 14, 2018 | 92.73 | 92.78 | 90.71 | 91.30 | 1,550,809 | -1.38(-1.48%) |
May 11, 2018 | 92.12 | 94.21 | 92.05 | 92.68 | 1,955,996 | +0.68(+0.74%) |
May 10, 2018 | 91.78 | 92.78 | 89.60 | 92.00 | 1,822,441 | +0.08(+0.09%) |
May 09, 2018 | 95.87 | 96.40 | 91.13 | 91.91 | 2,715,049 | -2.19(-2.33%) |
May 08, 2018 | 91.24 | 94.18 | 89.72 | 94.11 | 1,636,806 | +2.60(+2.84%) |
May 07, 2018 | 92.35 | 95.43 | 91.36 | 91.51 | 1,234,088 | -0.01(-0.01%) |
May 04, 2018 | 90.49 | 92.10 | 90.06 | 91.52 | 861,189 | +0.92(+1.02%) |
May 03, 2018 | 92.29 | 92.44 | 89.94 | 90.60 | 1,078,008 | -2.05(-2.21%) |
May 02, 2018 | 93.65 | 94.24 | 91.94 | 92.65 | 1,476,885 | -1.25(-1.33%) |