Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 108.36 | 110.98 | 107.96 | 110.86 | 245,200 | +3.22(+2.99%) |
Mar 28, 2019 | 107.47 | 107.87 | 106.05 | 107.64 | 185,645 | +0.58(+0.54%) |
Mar 27, 2019 | 109.75 | 110.31 | 106.12 | 107.06 | 201,672 | -3.08(-2.80%) |
Mar 26, 2019 | 110.16 | 110.86 | 108.25 | 110.14 | 176,291 | +0.22(+0.20%) |
Mar 25, 2019 | 111.12 | 111.12 | 108.85 | 109.92 | 205,929 | -1.26(-1.13%) |
Mar 22, 2019 | 113.36 | 115.54 | 111.14 | 111.18 | 220,000 | -2.61(-2.29%) |
Mar 21, 2019 | 111.61 | 114.37 | 110.26 | 113.79 | 204,165 | +1.78(+1.59%) |
Mar 20, 2019 | 113.20 | 114.31 | 111.24 | 112.01 | 278,238 | -1.36(-1.20%) |
Mar 19, 2019 | 113.51 | 113.85 | 111.97 | 113.37 | 215,838 | +0.42(+0.37%) |
Mar 18, 2019 | 111.30 | 112.95 | 110.70 | 112.95 | 200,126 | +1.95(+1.76%) |
Mar 15, 2019 | 112.26 | 112.73 | 110.15 | 111.00 | 407,000 | -0.60(-0.54%) |
Mar 14, 2019 | 110.44 | 113.12 | 109.75 | 111.60 | 230,679 | +1.16(+1.05%) |
Mar 13, 2019 | 110.69 | 111.98 | 109.25 | 110.44 | 194,233 | +0.24(+0.22%) |
Mar 12, 2019 | 107.89 | 110.35 | 106.70 | 110.20 | 297,751 | +2.79(+2.60%) |
Mar 11, 2019 | 108.62 | 108.62 | 106.55 | 107.41 | 231,542 | -0.71(-0.66%) |
Mar 08, 2019 | 105.89 | 109.57 | 105.18 | 108.12 | 271,500 | +1.81(+1.70%) |
Mar 07, 2019 | 105.59 | 106.60 | 105.01 | 106.31 | 174,370 | +0.96(+0.91%) |
Mar 06, 2019 | 108.31 | 108.31 | 105.31 | 105.35 | 202,072 | -2.77(-2.56%) |
Mar 05, 2019 | 109.16 | 109.75 | 108.00 | 108.12 | 205,990 | -1.06(-0.97%) |
Mar 04, 2019 | 109.47 | 110.09 | 107.73 | 109.18 | 247,059 | -0.25(-0.23%) |
Mar 01, 2019 | 110.76 | 112.01 | 106.15 | 109.43 | 407,800 | -0.26(-0.24%) |
Feb 28, 2019 | 104.26 | 114.19 | 99.98 | 109.69 | 577,201 | +3.30(+3.10%) |
Feb 27, 2019 | 107.09 | 107.86 | 105.00 | 106.39 | 399,075 | -0.96(-0.89%) |
Feb 26, 2019 | 109.39 | 109.98 | 106.07 | 107.35 | 228,304 | -1.71(-1.57%) |
Feb 25, 2019 | 111.31 | 113.03 | 108.93 | 109.06 | 215,440 | -1.94(-1.75%) |
Feb 22, 2019 | 110.35 | 111.10 | 109.34 | 111.00 | 166,700 | +0.92(+0.84%) |
Feb 21, 2019 | 111.18 | 112.11 | 109.26 | 110.08 | 162,387 | -1.10(-0.99%) |
Feb 20, 2019 | 110.26 | 111.69 | 108.82 | 111.18 | 268,510 | +0.71(+0.64%) |
Feb 19, 2019 | 112.61 | 112.61 | 109.34 | 110.47 | 365,879 | -2.55(-2.26%) |
Feb 15, 2019 | 113.01 | 114.22 | 112.39 | 113.02 | 201,800 | +0.38(+0.34%) |
Feb 14, 2019 | 110.44 | 113.14 | 110.07 | 112.64 | 191,984 | +1.74(+1.57%) |
Feb 13, 2019 | 110.86 | 111.33 | 108.64 | 110.90 | 240,587 | +0.24(+0.22%) |
Feb 12, 2019 | 109.36 | 110.79 | 107.98 | 110.66 | 205,995 | +2.20(+2.03%) |
Feb 11, 2019 | 107.22 | 109.42 | 106.53 | 108.46 | 192,186 | +1.59(+1.49%) |
Feb 08, 2019 | 109.39 | 110.02 | 104.67 | 106.87 | 238,200 | -2.96(-2.70%) |
Feb 07, 2019 | 110.00 | 111.97 | 109.41 | 109.83 | 297,389 | -0.04(-0.04%) |
Feb 06, 2019 | 111.62 | 111.65 | 109.12 | 109.87 | 261,763 | -1.84(-1.65%) |
Feb 05, 2019 | 110.85 | 112.22 | 110.39 | 111.71 | 165,495 | +0.79(+0.71%) |
Feb 04, 2019 | 106.84 | 110.98 | 106.84 | 110.92 | 287,285 | +4.31(+4.04%) |
Feb 01, 2019 | 105.96 | 107.13 | 103.09 | 106.61 | 591,500 | +0.88(+0.83%) |
Jan 31, 2019 | 105.29 | 107.33 | 105.29 | 105.73 | 188,698 | +0.59(+0.56%) |
Jan 30, 2019 | 107.45 | 108.49 | 105.13 | 105.14 | 202,277 | -1.45(-1.36%) |
Jan 29, 2019 | 106.00 | 107.72 | 104.45 | 106.59 | 132,903 | +0.95(+0.90%) |
Jan 28, 2019 | 106.71 | 107.31 | 104.83 | 105.64 | 155,925 | -1.98(-1.84%) |
Jan 25, 2019 | 108.71 | 109.33 | 107.57 | 107.62 | 164,700 | -0.61(-0.56%) |
Jan 24, 2019 | 107.10 | 109.26 | 106.06 | 108.23 | 231,234 | +1.16(+1.08%) |
Jan 23, 2019 | 104.39 | 108.84 | 104.39 | 107.07 | 281,630 | +3.34(+3.22%) |
Jan 22, 2019 | 102.61 | 107.11 | 102.31 | 103.73 | 368,705 | +0.54(+0.52%) |
Jan 18, 2019 | 105.10 | 106.22 | 102.55 | 103.19 | 312,900 | -1.13(-1.08%) |
Jan 17, 2019 | 104.16 | 107.19 | 104.09 | 104.32 | 416,190 | -0.93(-0.88%) |
Jan 16, 2019 | 103.09 | 105.69 | 103.09 | 105.25 | 298,855 | +2.66(+2.59%) |
Jan 15, 2019 | 98.55 | 103.25 | 97.69 | 102.59 | 263,978 | +4.46(+4.54%) |
Jan 14, 2019 | 97.02 | 98.92 | 96.42 | 98.13 | 204,411 | +0.52(+0.53%) |
Jan 11, 2019 | 95.06 | 97.73 | 93.45 | 97.61 | 207,900 | +2.07(+2.17%) |
Jan 10, 2019 | 95.50 | 96.59 | 94.95 | 95.54 | 183,486 | -0.48(-0.50%) |
Jan 09, 2019 | 95.54 | 96.10 | 93.51 | 96.02 | 377,611 | +1.03(+1.08%) |
Jan 08, 2019 | 95.40 | 95.77 | 93.99 | 94.99 | 289,162 | +0.13(+0.14%) |
Jan 07, 2019 | 92.00 | 95.15 | 89.48 | 94.86 | 239,331 | +3.00(+3.27%) |
Jan 04, 2019 | 89.50 | 93.25 | 89.50 | 91.86 | 244,600 | +2.88(+3.24%) |
Jan 03, 2019 | 92.81 | 93.82 | 88.84 | 88.98 | 207,656 | -4.12(-4.43%) |
Jan 02, 2019 | 92.61 | 93.46 | 89.62 | 93.10 | 194,369 | -0.78(-0.83%) |
Dec 31, 2018 | 94.08 | 94.47 | 92.46 | 93.88 | 200,500 | +0.13(+0.14%) |
Dec 28, 2018 | 94.19 | 95.17 | 92.77 | 93.75 | 166,800 | +0.22(+0.24%) |
Dec 27, 2018 | 91.73 | 93.54 | 90.10 | 93.53 | 190,059 | +0.89(+0.96%) |
Dec 26, 2018 | 89.00 | 92.84 | 88.75 | 92.64 | 205,932 | +3.85(+4.34%) |
Dec 24, 2018 | 88.97 | 91.18 | 88.29 | 88.79 | 158,100 | -0.31(-0.35%) |
Dec 21, 2018 | 89.58 | 91.91 | 88.31 | 89.10 | 708,300 | -0.56(-0.62%) |
Dec 20, 2018 | 91.17 | 92.58 | 88.18 | 89.66 | 267,397 | -1.59(-1.74%) |
Dec 19, 2018 | 95.35 | 96.20 | 90.49 | 91.25 | 350,969 | -3.75(-3.95%) |
Dec 18, 2018 | 95.18 | 96.34 | 93.64 | 95.00 | 293,763 | +0.14(+0.15%) |
Dec 17, 2018 | 98.56 | 99.13 | 93.89 | 94.86 | 473,506 | -4.38(-4.41%) |
Dec 14, 2018 | 101.20 | 102.39 | 97.96 | 99.24 | 382,200 | -2.41(-2.37%) |
Dec 13, 2018 | 103.37 | 104.00 | 100.38 | 101.65 | 208,833 | -1.62(-1.57%) |
Dec 12, 2018 | 102.14 | 106.01 | 102.14 | 103.27 | 247,889 | +1.87(+1.84%) |
Dec 11, 2018 | 102.56 | 104.18 | 100.98 | 101.40 | 163,119 | -0.11(-0.11%) |
Dec 10, 2018 | 102.09 | 103.89 | 100.00 | 101.51 | 194,624 | -0.49(-0.48%) |
Dec 07, 2018 | 105.22 | 105.75 | 101.67 | 102.00 | 233,100 | -2.86(-2.73%) |
Dec 06, 2018 | 103.76 | 104.86 | 99.74 | 104.86 | 246,766 | +0.03(+0.03%) |
Dec 04, 2018 | 102.73 | 106.34 | 102.73 | 104.83 | 335,000 | +0.17(+0.16%) |
Dec 03, 2018 | 105.51 | 106.25 | 101.51 | 104.66 | 330,483 | -0.21(-0.20%) |
Nov 30, 2018 | 105.18 | 106.16 | 104.26 | 104.87 | 283,700 | -0.12(-0.11%) |
Nov 29, 2018 | 104.00 | 107.51 | 102.97 | 104.99 | 479,267 | +1.02(+0.98%) |
Nov 28, 2018 | 100.07 | 104.76 | 100.07 | 103.97 | 354,071 | +4.56(+4.59%) |
Nov 27, 2018 | 98.50 | 99.71 | 98.18 | 99.41 | 141,444 | +0.32(+0.32%) |
Nov 26, 2018 | 96.56 | 99.37 | 96.20 | 99.09 | 179,409 | +3.09(+3.22%) |
Nov 23, 2018 | 94.63 | 96.83 | 94.05 | 96.00 | 62,000 | +1.10(+1.16%) |
Nov 21, 2018 | 94.90 | 94.90 | 94.90 | 0 | +0.40(+0.42%) | |
Nov 20, 2018 | 95.71 | 96.99 | 93.74 | 94.50 | 341,067 | -1.41(-1.47%) |
Nov 19, 2018 | 98.24 | 98.83 | 94.81 | 95.91 | 227,858 | -2.33(-2.37%) |
Nov 16, 2018 | 95.74 | 100.99 | 95.64 | 98.24 | 322,500 | +2.05(+2.13%) |
Nov 15, 2018 | 92.76 | 96.52 | 91.92 | 96.19 | 301,076 | +3.07(+3.30%) |
Nov 14, 2018 | 93.00 | 94.14 | 91.46 | 93.12 | 187,615 | +0.82(+0.89%) |
Nov 13, 2018 | 95.62 | 96.98 | 91.93 | 92.30 | 283,658 | -3.28(-3.43%) |
Nov 12, 2018 | 96.93 | 97.81 | 95.33 | 95.58 | 169,632 | -1.35(-1.39%) |
Nov 09, 2018 | 96.78 | 97.71 | 95.13 | 96.93 | 167,500 | +0.14(+0.14%) |
Nov 08, 2018 | 99.74 | 99.98 | 96.69 | 96.79 | 239,395 | -2.90(-2.91%) |
Nov 07, 2018 | 95.57 | 99.80 | 94.65 | 99.69 | 365,588 | +4.45(+4.67%) |
Nov 06, 2018 | 94.86 | 95.60 | 93.16 | 95.24 | 423,467 | +0.11(+0.12%) |
Nov 05, 2018 | 94.96 | 95.39 | 93.29 | 95.13 | 359,234 | +0.08(+0.08%) |
Nov 02, 2018 | 93.71 | 99.90 | 93.02 | 95.05 | 555,500 | +3.10(+3.37%) |
Nov 01, 2018 | 91.00 | 94.40 | 85.63 | 91.95 | 879,054 | +0.52(+0.57%) |
Oct 31, 2018 | 90.31 | 92.17 | 89.42 | 91.43 | 393,765 | +2.13(+2.39%) |
Oct 30, 2018 | 85.25 | 89.70 | 80.84 | 89.30 | 452,837 | +4.24(+4.98%) |
Oct 29, 2018 | 86.89 | 88.39 | 84.61 | 85.06 | 292,840 | -0.92(-1.07%) |
Oct 26, 2018 | 89.04 | 89.04 | 84.15 | 85.98 | 576,600 | -5.63(-6.15%) |
Oct 25, 2018 | 91.04 | 92.71 | 90.87 | 91.61 | 190,767 | +1.11(+1.23%) |
Oct 24, 2018 | 91.46 | 92.28 | 90.13 | 90.50 | 412,602 | -0.93(-1.02%) |
Oct 23, 2018 | 90.33 | 91.99 | 89.38 | 91.43 | 270,049 | +0.39(+0.43%) |
Oct 22, 2018 | 90.12 | 91.40 | 88.85 | 91.04 | 315,835 | +1.12(+1.25%) |
Oct 19, 2018 | 90.22 | 91.84 | 89.40 | 89.92 | 253,400 | -0.92(-1.01%) |
Oct 18, 2018 | 89.90 | 91.20 | 89.16 | 90.84 | 208,786 | +1.19(+1.33%) |
Oct 17, 2018 | 91.30 | 91.30 | 88.77 | 89.65 | 262,298 | -1.26(-1.39%) |
Oct 16, 2018 | 90.67 | 91.50 | 89.56 | 90.91 | 364,723 | +0.49(+0.54%) |
Oct 15, 2018 | 90.60 | 91.89 | 88.85 | 90.42 | 385,073 | -0.11(-0.12%) |
Oct 12, 2018 | 95.10 | 96.40 | 89.55 | 90.53 | 385,700 | -3.64(-3.87%) |
Oct 11, 2018 | 97.92 | 98.75 | 93.98 | 94.17 | 423,778 | -3.87(-3.95%) |
Oct 10, 2018 | 99.70 | 100.56 | 97.31 | 98.04 | 420,683 | -2.00(-2.00%) |
Oct 09, 2018 | 98.70 | 101.15 | 98.70 | 100.04 | 288,802 | +1.06(+1.07%) |
Oct 08, 2018 | 97.69 | 99.35 | 97.41 | 98.98 | 371,343 | +1.28(+1.31%) |
Oct 05, 2018 | 97.26 | 97.90 | 96.50 | 97.70 | 344,500 | +0.60(+0.62%) |
Oct 04, 2018 | 96.01 | 97.32 | 95.04 | 97.10 | 402,353 | +0.82(+0.85%) |
Oct 03, 2018 | 95.93 | 96.70 | 93.16 | 96.28 | 310,492 | +0.49(+0.51%) |
Oct 02, 2018 | 101.50 | 101.53 | 94.90 | 95.79 | 486,471 | -5.81(-5.72%) |
Oct 01, 2018 | 103.33 | 103.79 | 100.93 | 101.60 | 390,352 | -1.39(-1.35%) |
Sep 28, 2018 | 101.75 | 103.25 | 101.20 | 102.99 | 234,500 | +1.16(+1.14%) |
Sep 27, 2018 | 101.00 | 102.00 | 100.70 | 101.83 | 268,591 | +0.84(+0.83%) |
Sep 26, 2018 | 101.86 | 101.99 | 99.32 | 100.99 | 256,776 | -0.53(-0.52%) |
Sep 25, 2018 | 101.11 | 102.44 | 100.42 | 101.52 | 315,891 | +0.72(+0.71%) |
Sep 24, 2018 | 98.49 | 101.66 | 98.49 | 100.80 | 295,098 | +2.30(+2.34%) |
Sep 21, 2018 | 97.87 | 100.22 | 96.87 | 98.50 | 593,400 | +0.48(+0.49%) |
Sep 20, 2018 | 96.28 | 98.62 | 95.98 | 98.02 | 228,869 | +2.01(+2.09%) |
Sep 19, 2018 | 97.18 | 98.64 | 95.42 | 96.01 | 382,951 | -1.17(-1.20%) |
Sep 18, 2018 | 95.58 | 97.41 | 95.58 | 97.18 | 176,560 | +1.61(+1.68%) |
Sep 17, 2018 | 96.36 | 97.19 | 95.11 | 95.57 | 179,938 | -1.03(-1.07%) |
Sep 14, 2018 | 96.62 | 97.21 | 95.19 | 96.60 | 210,000 | +0.31(+0.32%) |
Sep 13, 2018 | 96.37 | 97.12 | 95.75 | 96.29 | 194,418 | +1.18(+1.24%) |
Sep 12, 2018 | 96.33 | 97.14 | 94.47 | 95.11 | 124,015 | -1.53(-1.58%) |
Sep 11, 2018 | 96.02 | 97.03 | 95.10 | 96.64 | 199,787 | +0.75(+0.78%) |
Sep 10, 2018 | 98.11 | 98.11 | 94.90 | 95.89 | 343,683 | -2.16(-2.20%) |
Sep 07, 2018 | 99.40 | 100.19 | 97.81 | 98.05 | 224,600 | -1.25(-1.26%) |
Sep 06, 2018 | 98.94 | 100.90 | 97.42 | 99.30 | 195,819 | +0.48(+0.49%) |
Sep 05, 2018 | 100.13 | 100.68 | 97.00 | 98.82 | 244,584 | -1.27(-1.27%) |
Sep 04, 2018 | 98.98 | 100.56 | 98.75 | 100.09 | 216,847 | +1.16(+1.17%) |
Aug 31, 2018 | 98.93 | 98.93 | 98.93 | 0 | +0.93(+0.95%) | |
Aug 30, 2018 | 97.69 | 98.47 | 96.95 | 98.00 | 148,038 | -0.01(-0.01%) |
Aug 29, 2018 | 98.46 | 99.26 | 97.46 | 98.01 | 280,190 | -0.71(-0.72%) |
Aug 28, 2018 | 99.72 | 100.20 | 98.43 | 98.72 | 173,760 | -0.75(-0.75%) |
Aug 27, 2018 | 99.96 | 100.44 | 98.19 | 99.47 | 212,368 | +0.00(+0.00%) |
Aug 24, 2018 | 98.63 | 99.82 | 98.01 | 99.47 | 235,100 | +0.75(+0.76%) |
Aug 23, 2018 | 99.10 | 99.21 | 98.30 | 98.72 | 187,450 | -0.44(-0.44%) |
Aug 22, 2018 | 97.78 | 99.30 | 97.01 | 99.16 | 195,409 | +1.31(+1.34%) |
Aug 21, 2018 | 94.65 | 97.96 | 94.65 | 97.85 | 289,225 | +3.21(+3.39%) |
Aug 20, 2018 | 94.24 | 94.81 | 93.97 | 94.64 | 168,205 | +0.80(+0.85%) |
Aug 17, 2018 | 93.46 | 94.50 | 93.10 | 93.84 | 278,000 | +0.01(+0.01%) |
Aug 16, 2018 | 94.70 | 95.47 | 93.47 | 93.83 | 159,338 | -0.59(-0.62%) |
Aug 15, 2018 | 94.80 | 96.25 | 94.17 | 94.42 | 134,874 | -0.29(-0.31%) |
Aug 14, 2018 | 93.99 | 95.26 | 93.55 | 94.71 | 129,089 | +0.86(+0.92%) |
Aug 13, 2018 | 93.46 | 95.24 | 93.46 | 93.85 | 201,168 | +0.45(+0.48%) |
Aug 10, 2018 | 92.38 | 93.63 | 92.05 | 93.40 | 175,800 | +0.86(+0.93%) |
Aug 09, 2018 | 92.07 | 93.34 | 92.02 | 92.54 | 146,291 | +0.65(+0.71%) |
Aug 08, 2018 | 91.88 | 95.00 | 91.40 | 91.89 | 151,542 | +0.08(+0.09%) |
Aug 07, 2018 | 92.64 | 92.64 | 91.22 | 91.81 | 160,120 | -1.01(-1.09%) |
Aug 06, 2018 | 92.79 | 92.89 | 91.60 | 92.82 | 224,644 | -0.02(-0.02%) |
Aug 03, 2018 | 93.80 | 94.25 | 91.57 | 92.84 | 465,200 | -0.74(-0.79%) |
Aug 02, 2018 | 90.91 | 93.97 | 87.11 | 93.58 | 370,760 | +3.63(+4.04%) |
Aug 01, 2018 | 86.68 | 92.54 | 86.68 | 89.95 | 545,752 | +3.87(+4.50%) |
Jul 31, 2018 | 85.18 | 86.39 | 84.80 | 86.08 | 374,394 | +0.91(+1.07%) |
Jul 30, 2018 | 86.65 | 87.17 | 85.00 | 85.17 | 158,615 | -1.38(-1.59%) |
Jul 27, 2018 | 88.98 | 88.98 | 86.40 | 86.55 | 101,400 | -2.52(-2.83%) |
Jul 26, 2018 | 89.95 | 88.44 | 89.07 | 159,853 | +0.63(+0.71%) | |
Jul 25, 2018 | 87.64 | 88.86 | 87.64 | 88.44 | 151,630 | +0.98(+1.12%) |
Jul 24, 2018 | 88.56 | 88.56 | 87.29 | 87.46 | 239,074 | -1.05(-1.19%) |
Jul 23, 2018 | 87.12 | 88.87 | 86.59 | 88.51 | 344,328 | +1.40(+1.61%) |
Jul 20, 2018 | 87.13 | 87.46 | 87.00 | 87.11 | 225,648 | +0.11(+0.13%) |
Jul 19, 2018 | 87.26 | 85.35 | 87.00 | 254,093 | +0.81(+0.94%) | |
Jul 18, 2018 | 86.45 | 87.11 | 85.02 | 86.19 | 189,004 | -0.14(-0.16%) |
Jul 17, 2018 | 86.12 | 87.04 | 85.92 | 86.33 | 186,503 | +0.01(+0.01%) |
Jul 16, 2018 | 87.10 | 87.45 | 86.19 | 86.32 | 173,340 | -0.50(-0.58%) |
Jul 13, 2018 | 88.22 | 86.62 | 86.82 | 189,145 | -0.69(-0.79%) | |
Jul 12, 2018 | 87.21 | 88.43 | 86.39 | 87.51 | 259,661 | +0.80(+0.92%) |
Jul 11, 2018 | 86.87 | 87.07 | 85.70 | 86.71 | 150,882 | -0.20(-0.23%) |
Jul 10, 2018 | 87.74 | 88.25 | 86.48 | 86.91 | 173,999 | -0.79(-0.90%) |
Jul 09, 2018 | 88.74 | 89.17 | 87.22 | 87.70 | 208,420 | -0.59(-0.67%) |
Jul 06, 2018 | 88.00 | 88.73 | 87.54 | 88.29 | 142,186 | +0.28(+0.32%) |
Jul 05, 2018 | 87.85 | 88.68 | 86.87 | 88.01 | 383,839 | +0.22(+0.25%) |
Jul 03, 2018 | 87.79 | 87.79 | 87.79 | 0 | +1.41(+1.63%) | |
Jul 02, 2018 | 85.45 | 86.76 | 84.20 | 86.38 | 194,302 | +0.79(+0.92%) |
Jun 29, 2018 | 85.88 | 86.57 | 85.03 | 85.59 | 182,746 | -0.05(-0.06%) |
Jun 28, 2018 | 85.93 | 85.95 | 84.44 | 85.64 | 262,533 | -0.59(-0.68%) |
Jun 27, 2018 | 86.98 | 87.02 | 85.24 | 86.23 | 315,126 | -0.64(-0.74%) |
Jun 26, 2018 | 86.31 | 87.24 | 85.87 | 86.87 | 194,220 | +0.57(+0.66%) |
Jun 25, 2018 | 86.10 | 86.37 | 84.56 | 86.30 | 345,960 | -0.11(-0.13%) |
Jun 22, 2018 | 86.59 | 87.04 | 85.65 | 86.41 | 985,407 | -0.22(-0.25%) |
Jun 21, 2018 | 87.23 | 87.42 | 86.02 | 86.63 | 236,988 | -0.13(-0.15%) |
Jun 20, 2018 | 85.58 | 86.94 | 85.09 | 86.76 | 301,792 | +1.17(+1.37%) |
Jun 19, 2018 | 85.23 | 85.90 | 84.56 | 85.59 | 263,983 | +0.17(+0.20%) |
Jun 18, 2018 | 83.88 | 85.63 | 83.60 | 85.42 | 271,856 | +1.16(+1.38%) |
Jun 15, 2018 | 84.41 | 83.40 | 84.26 | 467,155 | +0.86(+1.03%) | |
Jun 14, 2018 | 82.27 | 83.45 | 81.00 | 83.40 | 249,345 | +1.12(+1.36%) |
Jun 13, 2018 | 80.68 | 82.55 | 80.60 | 82.28 | 319,701 | +1.89(+2.35%) |
Jun 12, 2018 | 80.43 | 80.46 | 79.09 | 80.39 | 216,372 | +0.29(+0.36%) |
Jun 11, 2018 | 79.14 | 80.42 | 79.11 | 80.10 | 215,357 | +1.23(+1.56%) |
Jun 08, 2018 | 77.51 | 79.19 | 77.51 | 78.87 | 165,612 | +1.37(+1.77%) |
Jun 07, 2018 | 80.03 | 80.30 | 77.17 | 77.50 | 235,087 | -2.34(-2.93%) |
Jun 06, 2018 | 80.28 | 80.45 | 79.27 | 79.84 | 174,532 | -0.03(-0.04%) |
Jun 05, 2018 | 77.97 | 80.45 | 77.93 | 79.87 | 279,542 | +1.92(+2.46%) |
Jun 04, 2018 | 77.24 | 78.35 | 77.10 | 77.95 | 319,879 | +0.72(+0.93%) |
Jun 01, 2018 | 77.05 | 77.69 | 75.75 | 77.23 | 250,516 | +0.26(+0.34%) |
May 31, 2018 | 77.02 | 77.20 | 76.08 | 76.97 | 268,433 | +0.07(+0.09%) |
May 30, 2018 | 75.56 | 77.10 | 75.53 | 76.90 | 317,851 | +1.13(+1.49%) |
May 29, 2018 | 75.36 | 76.07 | 75.09 | 75.77 | 328,937 | +0.10(+0.13%) |
May 25, 2018 | 75.67 | 75.67 | 75.67 | 0 | +0.72(+0.96%) | |
May 24, 2018 | 74.91 | 75.36 | 74.10 | 74.95 | 198,756 | +0.14(+0.19%) |
May 23, 2018 | 73.38 | 74.96 | 73.21 | 74.81 | 168,991 | +1.47(+2.00%) |
May 22, 2018 | 74.59 | 75.99 | 73.09 | 73.34 | 194,556 | -1.16(-1.56%) |
May 21, 2018 | 75.80 | 75.93 | 73.84 | 74.50 | 178,386 | -0.84(-1.11%) |
May 18, 2018 | 75.34 | 75.80 | 75.05 | 75.34 | 633,733 | +0.24(+0.32%) |
May 17, 2018 | 75.16 | 75.99 | 74.50 | 75.10 | 301,756 | +0.06(+0.08%) |
May 16, 2018 | 73.69 | 75.40 | 73.64 | 75.04 | 280,529 | +1.25(+1.69%) |
May 15, 2018 | 73.44 | 74.32 | 73.00 | 73.79 | 155,045 | -0.02(-0.03%) |
May 14, 2018 | 73.22 | 74.30 | 73.20 | 73.81 | 206,335 | +0.58(+0.79%) |
May 11, 2018 | 72.56 | 73.30 | 72.10 | 73.23 | 173,456 | +0.73(+1.01%) |
May 10, 2018 | 72.05 | 73.04 | 71.81 | 72.50 | 237,046 | +0.73(+1.02%) |
May 09, 2018 | 72.14 | 72.23 | 70.81 | 71.77 | 134,298 | -0.43(-0.60%) |
May 08, 2018 | 70.61 | 72.39 | 70.32 | 72.20 | 313,889 | +1.77(+2.51%) |
May 07, 2018 | 71.57 | 72.30 | 69.89 | 70.43 | 381,820 | -1.13(-1.58%) |
May 04, 2018 | 72.16 | 72.62 | 70.06 | 71.56 | 531,978 | -0.33(-0.46%) |
May 03, 2018 | 71.21 | 72.34 | 67.72 | 71.89 | 515,893 | -1.66(-2.26%) |
May 02, 2018 | 74.15 | 75.25 | 73.22 | 73.55 | 426,818 | -0.90(-1.21%) |
May 01, 2018 | 74.43 | 74.72 | 72.82 | 74.45 | 560,683 | +0.03(+0.04%) |
Apr 30, 2018 | 74.75 | 75.98 | 73.56 | 74.42 | 222,283 | -0.33(-0.44%) |
Apr 27, 2018 | 74.13 | 75.03 | 73.36 | 74.75 | 316,230 | +0.78(+1.05%) |
Apr 26, 2018 | 75.62 | 75.62 | 73.04 | 73.97 | 279,835 | -1.62(-2.14%) |
Apr 25, 2018 | 75.78 | 76.16 | 74.64 | 75.59 | 179,212 | +0.04(+0.05%) |
Apr 24, 2018 | 76.16 | 76.91 | 75.12 | 75.55 | 386,303 | -0.53(-0.70%) |
Apr 23, 2018 | 76.06 | 76.65 | 75.36 | 76.08 | 389,632 | +0.44(+0.58%) |
Apr 20, 2018 | 73.95 | 75.96 | 73.58 | 75.64 | 377,589 | +1.33(+1.79%) |
Apr 19, 2018 | 73.41 | 74.32 | 72.67 | 74.31 | 224,304 | +0.91(+1.24%) |
Apr 18, 2018 | 72.76 | 73.82 | 72.33 | 73.40 | 239,686 | +0.99(+1.37%) |
Apr 17, 2018 | 71.56 | 72.64 | 70.91 | 72.41 | 240,970 | +1.30(+1.83%) |
Apr 16, 2018 | 70.37 | 71.42 | 69.07 | 71.11 | 225,659 | +0.55(+0.78%) |
Apr 13, 2018 | 70.72 | 70.94 | 69.56 | 70.56 | 171,081 | -0.10(-0.14%) |
Apr 12, 2018 | 69.31 | 70.98 | 68.43 | 70.66 | 283,691 | +1.72(+2.49%) |
Apr 11, 2018 | 68.54 | 69.35 | 68.04 | 68.94 | 196,257 | +0.05(+0.07%) |
Apr 10, 2018 | 70.25 | 70.72 | 68.80 | 68.89 | 315,537 | -0.76(-1.09%) |
Apr 09, 2018 | 71.31 | 72.00 | 69.63 | 69.65 | 589,498 | -1.66(-2.33%) |
Apr 06, 2018 | 70.22 | 71.42 | 69.79 | 71.31 | 298,050 | +0.65(+0.92%) |
Apr 05, 2018 | 69.97 | 72.83 | 69.67 | 70.66 | 633,186 | +1.15(+1.65%) |
Apr 04, 2018 | 67.66 | 69.76 | 66.26 | 69.51 | 591,235 | +2.23(+3.31%) |
Apr 03, 2018 | 63.61 | 68.57 | 63.61 | 67.28 | 725,821 | +4.30(+6.83%) |