Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 98.91 | 100.19 | 98.46 | 99.69 | 6,480,203 | +1.03(+1.05%) |
Feb 27, 2019 | 98.80 | 98.94 | 97.83 | 98.66 | 4,882,386 | -0.51(-0.52%) |
Feb 26, 2019 | 99.51 | 99.62 | 98.71 | 99.17 | 4,764,975 | -0.08(-0.08%) |
Feb 25, 2019 | 100.19 | 100.31 | 98.95 | 99.25 | 4,392,234 | -0.60(-0.60%) |
Feb 22, 2019 | 99.29 | 99.85 | 98.84 | 99.84 | 5,689,693 | +0.56(+0.57%) |
Feb 21, 2019 | 98.77 | 99.99 | 98.74 | 99.28 | 5,453,446 | +0.23(+0.23%) |
Feb 20, 2019 | 98.98 | 99.74 | 98.69 | 99.05 | 6,416,487 | -0.09(-0.09%) |
Feb 19, 2019 | 99.88 | 100.02 | 98.51 | 99.13 | 6,544,141 | +0.02(+0.02%) |
Feb 15, 2019 | 99.07 | 99.43 | 97.58 | 99.12 | 10,395,553 | +2.84(+2.95%) |
Feb 14, 2019 | 96.63 | 96.63 | 95.67 | 96.28 | 7,429,238 | -1.31(-1.34%) |
Feb 13, 2019 | 97.58 | 98.11 | 97.17 | 97.59 | 6,391,527 | +0.28(+0.29%) |
Feb 12, 2019 | 96.83 | 97.91 | 95.96 | 97.30 | 7,743,212 | +0.70(+0.73%) |
Feb 11, 2019 | 96.77 | 97.13 | 96.32 | 96.60 | 5,614,845 | -0.04(-0.04%) |
Feb 08, 2019 | 96.57 | 96.66 | 95.71 | 96.64 | 4,523,548 | -0.06(-0.07%) |
Feb 07, 2019 | 96.48 | 96.77 | 95.91 | 96.71 | 4,759,325 | +0.03(+0.04%) |
Feb 06, 2019 | 96.98 | 97.13 | 96.03 | 96.67 | 4,803,729 | +0.13(+0.13%) |
Feb 05, 2019 | 96.65 | 97.09 | 96.19 | 96.54 | 4,805,720 | -0.16(-0.17%) |
Feb 04, 2019 | 95.95 | 96.97 | 95.65 | 96.71 | 4,267,779 | +0.77(+0.80%) |
Feb 01, 2019 | 96.59 | 96.87 | 95.30 | 95.94 | 5,859,258 | -0.41(-0.43%) |
Jan 31, 2019 | 94.89 | 96.54 | 94.24 | 96.35 | 7,153,444 | +1.58(+1.67%) |
Jan 30, 2019 | 93.16 | 95.12 | 92.82 | 94.77 | 5,873,978 | +1.56(+1.67%) |
Jan 29, 2019 | 93.15 | 93.74 | 92.79 | 93.21 | 4,987,429 | +0.15(+0.17%) |
Jan 28, 2019 | 93.17 | 93.72 | 92.35 | 93.05 | 4,743,070 | -0.45(-0.48%) |
Jan 25, 2019 | 94.19 | 94.57 | 93.24 | 93.51 | 5,930,359 | -0.13(-0.14%) |
Jan 24, 2019 | 94.33 | 94.33 | 92.70 | 93.64 | 5,236,013 | -1.05(-1.11%) |
Jan 23, 2019 | 93.79 | 94.74 | 93.64 | 94.69 | 6,077,916 | +0.70(+0.75%) |
Jan 22, 2019 | 93.94 | 94.26 | 93.02 | 93.99 | 6,195,863 | -0.14(-0.15%) |
Jan 18, 2019 | 94.04 | 94.32 | 93.35 | 94.12 | 6,013,973 | +0.73(+0.78%) |
Jan 17, 2019 | 92.47 | 93.61 | 92.43 | 93.40 | 5,150,505 | +0.75(+0.81%) |
Jan 16, 2019 | 93.20 | 93.25 | 92.10 | 92.64 | 5,785,343 | -0.56(-0.60%) |
Jan 15, 2019 | 91.89 | 93.27 | 91.27 | 93.20 | 5,271,730 | +1.43(+1.56%) |
Jan 14, 2019 | 92.23 | 92.32 | 91.46 | 91.77 | 6,725,908 | -0.72(-0.78%) |
Jan 11, 2019 | 92.23 | 92.78 | 92.05 | 92.49 | 6,945,181 | +0.01(+0.01%) |
Jan 10, 2019 | 91.85 | 92.64 | 91.81 | 92.48 | 9,074,916 | +0.56(+0.61%) |
Jan 09, 2019 | 94.35 | 94.81 | 91.92 | 91.92 | 9,138,396 | -2.64(-2.79%) |
Jan 08, 2019 | 94.18 | 94.75 | 93.57 | 94.56 | 7,493,294 | +0.90(+0.96%) |
Jan 07, 2019 | 94.07 | 94.39 | 92.91 | 93.66 | 6,104,686 | -0.81(-0.86%) |
Jan 04, 2019 | 93.67 | 94.58 | 92.56 | 94.47 | 7,360,091 | +1.90(+2.05%) |
Jan 03, 2019 | 93.13 | 94.19 | 92.40 | 92.58 | 7,007,080 | -0.87(-0.93%) |
Jan 02, 2019 | 93.34 | 94.08 | 92.55 | 93.45 | 5,653,304 | -1.03(-1.09%) |
Dec 31, 2018 | 94.56 | 95.00 | 93.48 | 94.47 | 5,869,432 | +0.10(+0.11%) |
Dec 28, 2018 | 94.14 | 95.00 | 93.40 | 94.37 | 6,326,909 | +0.80(+0.86%) |
Dec 27, 2018 | 92.16 | 93.61 | 90.67 | 93.57 | 5,883,442 | +0.93(+1.01%) |
Dec 26, 2018 | 90.83 | 92.73 | 89.81 | 92.64 | 5,304,383 | +1.97(+2.17%) |
Dec 24, 2018 | 94.17 | 95.00 | 90.61 | 90.67 | 3,922,232 | -2.90(-3.10%) |
Dec 21, 2018 | 94.88 | 97.62 | 93.05 | 93.57 | 15,510,710 | -0.68(-0.72%) |
Dec 20, 2018 | 94.23 | 95.71 | 93.38 | 94.24 | 9,654,240 | +0.15(+0.15%) |
Dec 19, 2018 | 96.31 | 96.79 | 93.75 | 94.10 | 8,084,475 | -1.54(-1.61%) |
Dec 18, 2018 | 96.82 | 97.08 | 94.71 | 95.64 | 6,738,194 | -0.88(-0.91%) |
Dec 17, 2018 | 97.80 | 98.40 | 95.95 | 96.52 | 6,469,965 | -0.92(-0.95%) |
Dec 14, 2018 | 100.32 | 100.52 | 97.20 | 97.44 | 8,658,615 | -3.76(-3.72%) |
Dec 13, 2018 | 100.17 | 101.67 | 100.14 | 101.20 | 7,158,817 | +1.15(+1.15%) |
Dec 12, 2018 | 101.20 | 101.41 | 99.55 | 100.05 | 5,718,127 | -0.25(-0.25%) |
Dec 11, 2018 | 99.96 | 101.07 | 99.78 | 100.30 | 4,772,858 | +0.94(+0.95%) |
Dec 10, 2018 | 99.54 | 99.72 | 97.88 | 99.36 | 4,853,938 | +0.32(+0.32%) |
Dec 07, 2018 | 99.51 | 100.03 | 98.66 | 99.04 | 5,397,806 | -0.87(-0.87%) |
Dec 06, 2018 | 99.46 | 100.38 | 97.57 | 99.91 | 6,069,749 | -0.03(-0.03%) |
Dec 04, 2018 | 101.27 | 102.33 | 99.64 | 99.94 | 8,272,351 | -1.00(-0.99%) |
Dec 03, 2018 | 102.21 | 102.58 | 99.69 | 100.94 | 7,204,927 | -2.51(-2.43%) |
Nov 30, 2018 | 100.22 | 103.50 | 100.22 | 103.45 | 9,489,830 | +3.11(+3.10%) |
Nov 29, 2018 | 100.45 | 100.85 | 99.64 | 100.34 | 3,241,023 | -0.20(-0.19%) |
Nov 28, 2018 | 98.40 | 100.55 | 98.05 | 100.53 | 4,693,928 | +1.75(+1.77%) |
Nov 27, 2018 | 97.88 | 98.86 | 97.48 | 98.79 | 3,400,241 | +0.49(+0.50%) |
Nov 26, 2018 | 98.31 | 98.78 | 97.56 | 98.29 | 3,381,922 | +0.38(+0.39%) |
Nov 23, 2018 | 97.38 | 98.90 | 97.38 | 97.91 | 1,702,867 | +0.11(+0.11%) |
Nov 21, 2018 | 97.80 | 97.80 | 97.80 | 0 | -0.61(-0.62%) | |
Nov 20, 2018 | 101.64 | 102.05 | 98.23 | 98.41 | 5,997,004 | -2.55(-2.53%) |
Nov 19, 2018 | 100.18 | 101.40 | 100.08 | 100.97 | 5,430,188 | +0.56(+0.56%) |
Nov 16, 2018 | 99.30 | 100.52 | 99.13 | 100.41 | 5,285,643 | +1.31(+1.33%) |
Nov 15, 2018 | 98.78 | 99.25 | 98.07 | 99.09 | 4,757,461 | +0.13(+0.13%) |
Nov 14, 2018 | 99.64 | 99.67 | 98.64 | 98.97 | 5,194,632 | -0.42(-0.42%) |
Nov 13, 2018 | 99.90 | 99.90 | 98.59 | 99.38 | 4,254,991 | +0.14(+0.15%) |
Nov 12, 2018 | 99.26 | 100.38 | 99.02 | 99.24 | 5,413,189 | -0.43(-0.43%) |
Nov 09, 2018 | 98.48 | 99.86 | 98.48 | 99.67 | 5,924,499 | +1.20(+1.22%) |
Nov 08, 2018 | 97.89 | 98.84 | 97.78 | 98.46 | 3,428,155 | +0.38(+0.39%) |
Nov 07, 2018 | 97.95 | 98.22 | 97.09 | 98.08 | 4,969,956 | +0.34(+0.35%) |
Nov 06, 2018 | 96.74 | 97.86 | 96.60 | 97.74 | 4,612,739 | +0.70(+0.72%) |
Nov 05, 2018 | 94.76 | 97.09 | 94.41 | 97.05 | 6,211,346 | +2.73(+2.90%) |
Nov 02, 2018 | 94.59 | 95.10 | 93.01 | 94.32 | 7,904,007 | -0.29(-0.30%) |
Nov 01, 2018 | 95.02 | 95.99 | 94.15 | 94.60 | 6,761,865 | -0.74(-0.77%) |
Oct 31, 2018 | 96.28 | 96.28 | 94.33 | 95.34 | 7,601,691 | -1.18(-1.22%) |
Oct 30, 2018 | 96.50 | 96.91 | 95.53 | 96.52 | 5,775,863 | +0.75(+0.78%) |
Oct 29, 2018 | 94.42 | 96.13 | 94.29 | 95.78 | 6,725,528 | +2.07(+2.21%) |
Oct 26, 2018 | 94.70 | 95.07 | 93.06 | 93.70 | 6,922,150 | -2.04(-2.13%) |
Oct 25, 2018 | 95.83 | 96.10 | 94.53 | 95.74 | 7,839,939 | -0.09(-0.10%) |
Oct 24, 2018 | 93.49 | 96.85 | 93.28 | 95.83 | 9,691,769 | +2.40(+2.57%) |
Oct 23, 2018 | 92.42 | 93.77 | 91.90 | 93.43 | 5,285,435 | +0.62(+0.67%) |
Oct 22, 2018 | 93.40 | 94.08 | 92.68 | 92.81 | 6,456,580 | -0.76(-0.81%) |
Oct 19, 2018 | 92.13 | 93.83 | 92.04 | 93.57 | 6,021,977 | +2.00(+2.19%) |
Oct 18, 2018 | 92.03 | 92.77 | 91.24 | 91.57 | 4,825,256 | -0.32(-0.35%) |
Oct 17, 2018 | 90.96 | 92.29 | 90.94 | 91.89 | 5,299,266 | +0.78(+0.86%) |
Oct 16, 2018 | 90.19 | 91.36 | 89.79 | 91.11 | 4,787,352 | +1.49(+1.67%) |
Oct 15, 2018 | 89.25 | 90.48 | 89.23 | 89.62 | 4,485,765 | +0.30(+0.33%) |
Oct 12, 2018 | 89.34 | 89.73 | 88.68 | 89.32 | 5,354,833 | +0.19(+0.21%) |
Oct 11, 2018 | 91.80 | 92.03 | 89.00 | 89.13 | 6,782,071 | -1.93(-2.12%) |
Oct 10, 2018 | 91.28 | 92.77 | 90.95 | 91.07 | 6,831,870 | -0.66(-0.72%) |
Oct 09, 2018 | 92.20 | 92.42 | 91.22 | 91.73 | 4,839,244 | -0.06(-0.06%) |
Oct 08, 2018 | 90.23 | 91.91 | 90.19 | 91.79 | 4,707,338 | +1.44(+1.60%) |
Oct 05, 2018 | 90.14 | 90.79 | 89.91 | 90.35 | 4,052,370 | -0.10(-0.11%) |
Oct 04, 2018 | 90.65 | 91.12 | 89.76 | 90.45 | 5,809,867 | -0.77(-0.85%) |
Oct 03, 2018 | 92.65 | 93.08 | 90.92 | 91.22 | 7,198,654 | -1.02(-1.10%) |
Oct 02, 2018 | 93.70 | 94.26 | 91.37 | 92.24 | 7,899,210 | -1.69(-1.80%) |
Oct 01, 2018 | 95.15 | 95.43 | 93.89 | 93.93 | 5,959,482 | -0.92(-0.98%) |
Sep 28, 2018 | 94.63 | 95.06 | 94.10 | 94.85 | 7,007,606 | +0.64(+0.68%) |
Sep 27, 2018 | 94.54 | 95.36 | 94.10 | 94.21 | 4,527,937 | -0.38(-0.40%) |
Sep 26, 2018 | 95.25 | 95.75 | 94.43 | 94.60 | 4,777,884 | -0.40(-0.42%) |
Sep 25, 2018 | 95.56 | 95.66 | 94.82 | 94.99 | 4,171,013 | -0.25(-0.27%) |
Sep 24, 2018 | 96.80 | 97.33 | 95.19 | 95.25 | 3,992,823 | -2.24(-2.30%) |
Sep 21, 2018 | 97.79 | 98.01 | 97.43 | 97.49 | 8,238,522 | -0.26(-0.27%) |
Sep 20, 2018 | 96.91 | 98.00 | 96.81 | 97.75 | 3,979,129 | +1.23(+1.27%) |
Sep 19, 2018 | 96.67 | 96.92 | 96.26 | 96.52 | 3,353,246 | -0.18(-0.18%) |
Sep 18, 2018 | 97.96 | 97.96 | 96.45 | 96.70 | 4,810,625 | -1.20(-1.23%) |
Sep 17, 2018 | 97.23 | 97.95 | 96.90 | 97.90 | 3,645,082 | +0.70(+0.72%) |
Sep 14, 2018 | 97.47 | 97.47 | 96.48 | 97.20 | 3,180,485 | -0.36(-0.37%) |
Sep 13, 2018 | 97.13 | 97.57 | 96.45 | 97.56 | 4,461,251 | +0.97(+1.00%) |
Sep 12, 2018 | 96.13 | 96.91 | 95.90 | 96.59 | 4,303,855 | +0.44(+0.46%) |
Sep 11, 2018 | 94.89 | 96.50 | 94.89 | 96.15 | 3,308,908 | -0.20(-0.21%) |
Sep 10, 2018 | 95.80 | 96.71 | 95.61 | 96.35 | 3,877,598 | +0.70(+0.74%) |
Sep 07, 2018 | 95.74 | 96.29 | 94.60 | 95.65 | 4,519,135 | -0.64(-0.67%) |
Sep 06, 2018 | 95.02 | 96.32 | 94.54 | 96.29 | 5,667,495 | +1.11(+1.17%) |
Sep 05, 2018 | 93.20 | 95.23 | 93.15 | 95.18 | 5,219,772 | +1.78(+1.91%) |
Sep 04, 2018 | 94.09 | 94.32 | 92.94 | 93.40 | 5,438,719 | -0.85(-0.90%) |
Aug 31, 2018 | 94.25 | 94.25 | 94.25 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.13 | 94.43 | 93.86 | 94.21 | 2,518,400 | -0.08(-0.08%) |
Aug 29, 2018 | 93.65 | 94.34 | 93.58 | 94.28 | 2,856,056 | +0.74(+0.79%) |
Aug 28, 2018 | 94.43 | 94.61 | 93.31 | 93.54 | 6,214,854 | -1.04(-1.10%) |
Aug 27, 2018 | 94.73 | 94.89 | 94.10 | 94.59 | 3,750,393 | +0.22(+0.23%) |
Aug 24, 2018 | 94.13 | 94.69 | 94.07 | 94.37 | 4,370,741 | +0.19(+0.20%) |
Aug 23, 2018 | 94.38 | 94.43 | 93.83 | 94.18 | 5,358,814 | -0.26(-0.28%) |
Aug 22, 2018 | 95.67 | 95.77 | 94.21 | 94.44 | 4,588,594 | -1.25(-1.30%) |
Aug 21, 2018 | 96.98 | 96.98 | 95.63 | 95.69 | 5,545,859 | -0.94(-0.98%) |
Aug 20, 2018 | 96.76 | 97.48 | 96.43 | 96.63 | 4,368,747 | -0.10(-0.10%) |
Aug 17, 2018 | 95.92 | 96.84 | 95.92 | 96.73 | 4,030,846 | +0.60(+0.62%) |
Aug 16, 2018 | 95.70 | 96.54 | 95.39 | 96.13 | 5,353,516 | +0.67(+0.71%) |
Aug 15, 2018 | 94.88 | 95.70 | 94.45 | 95.46 | 7,740,666 | +0.29(+0.31%) |
Aug 14, 2018 | 94.83 | 95.49 | 94.33 | 95.17 | 4,559,748 | +0.07(+0.07%) |
Aug 13, 2018 | 94.92 | 95.20 | 94.25 | 95.10 | 3,767,453 | +0.13(+0.13%) |
Aug 10, 2018 | 95.58 | 95.90 | 94.72 | 94.97 | 4,411,267 | -0.70(-0.73%) |
Aug 09, 2018 | 96.02 | 96.02 | 95.40 | 95.67 | 4,890,660 | +0.18(+0.19%) |
Aug 08, 2018 | 96.36 | 96.64 | 95.48 | 95.49 | 6,147,786 | -0.61(-0.64%) |
Aug 07, 2018 | 97.99 | 97.99 | 95.53 | 96.11 | 8,223,259 | -2.66(-2.69%) |
Aug 06, 2018 | 98.66 | 99.66 | 98.36 | 98.77 | 7,968,473 | +0.91(+0.93%) |
Aug 03, 2018 | 96.57 | 98.20 | 96.24 | 97.86 | 4,675,815 | +1.35(+1.40%) |
Aug 02, 2018 | 95.59 | 96.71 | 95.16 | 96.50 | 4,952,412 | +0.91(+0.95%) |
Aug 01, 2018 | 96.28 | 96.37 | 95.27 | 95.60 | 4,954,836 | -1.17(-1.21%) |
Jul 31, 2018 | 96.48 | 97.18 | 96.02 | 96.77 | 5,813,775 | +0.69(+0.72%) |
Jul 30, 2018 | 95.74 | 96.42 | 95.65 | 96.08 | 4,304,311 | -0.08(-0.09%) |
Jul 27, 2018 | 96.57 | 97.06 | 95.94 | 96.16 | 5,423,703 | -0.61(-0.63%) |
Jul 26, 2018 | 97.72 | 98.36 | 96.66 | 96.77 | 6,055,480 | -0.18(-0.18%) |
Jul 25, 2018 | 96.71 | 97.33 | 96.34 | 96.94 | 6,477,973 | +0.40(+0.41%) |
Jul 24, 2018 | 96.70 | 95.80 | 96.55 | 6,055,182 | +0.29(+0.31%) | |
Jul 23, 2018 | 97.59 | 95.57 | 96.25 | 9,233,394 | -1.36(-1.40%) | |
Jul 20, 2018 | 97.40 | 98.27 | 97.19 | 97.61 | 32,812,940 | +0.20(+0.21%) |
Jul 19, 2018 | 96.57 | 98.10 | 96.57 | 97.41 | 10,982,743 | +0.79(+0.82%) |
Jul 18, 2018 | 96.70 | 96.77 | 95.83 | 96.62 | 6,392,892 | -0.04(-0.04%) |
Jul 17, 2018 | 95.48 | 96.79 | 95.48 | 96.66 | 8,062,216 | +1.62(+1.70%) |
Jul 16, 2018 | 94.71 | 95.18 | 94.03 | 95.05 | 6,433,996 | +0.23(+0.24%) |
Jul 13, 2018 | 94.91 | 94.82 | 5,249,443 | +0.98(+1.04%) | ||
Jul 12, 2018 | 94.70 | 93.37 | 93.85 | 6,536,236 | -0.85(-0.90%) | |
Jul 11, 2018 | 94.78 | 95.03 | 94.33 | 94.70 | 6,560,085 | -0.29(-0.31%) |
Jul 10, 2018 | 93.08 | 95.08 | 92.29 | 94.99 | 19,137,296 | +4.32(+4.76%) |
Jul 09, 2018 | 91.83 | 91.97 | 90.47 | 90.67 | 9,345,546 | -1.51(-1.64%) |
Jul 06, 2018 | 92.13 | 92.57 | 91.69 | 92.19 | 5,214,027 | +0.01(+0.01%) |
Jul 05, 2018 | 91.64 | 92.23 | 91.28 | 92.18 | 5,787,357 | +0.63(+0.69%) |
Jul 03, 2018 | 91.55 | 91.55 | 91.55 | 0 | -0.61(-0.67%) | |
Jul 02, 2018 | 91.46 | 92.56 | 91.14 | 92.16 | 5,599,885 | +0.56(+0.61%) |
Jun 29, 2018 | 91.48 | 92.14 | 90.71 | 91.61 | 5,611,130 | +0.16(+0.17%) |
Jun 28, 2018 | 91.23 | 91.97 | 91.13 | 91.45 | 5,107,178 | +0.34(+0.38%) |
Jun 27, 2018 | 91.19 | 91.68 | 90.56 | 91.10 | 7,403,022 | +0.19(+0.20%) |
Jun 26, 2018 | 91.76 | 91.86 | 90.43 | 90.92 | 5,979,121 | -0.79(-0.86%) |
Jun 25, 2018 | 90.63 | 92.20 | 90.63 | 91.71 | 6,159,497 | +0.52(+0.57%) |
Jun 22, 2018 | 90.24 | 91.44 | 90.21 | 91.19 | 6,785,253 | +0.95(+1.05%) |
Jun 21, 2018 | 89.67 | 90.39 | 89.44 | 90.24 | 7,784,886 | +1.20(+1.35%) |
Jun 20, 2018 | 88.97 | 89.28 | 88.65 | 89.03 | 5,468,179 | -0.13(-0.14%) |
Jun 19, 2018 | 88.76 | 89.76 | 88.54 | 89.16 | 6,541,680 | +0.49(+0.55%) |
Jun 18, 2018 | 90.04 | 90.21 | 88.21 | 88.67 | 7,095,444 | -1.88(-2.07%) |
Jun 15, 2018 | 90.66 | 88.46 | 90.55 | 12,565,416 | +2.09(+2.36%) | |
Jun 14, 2018 | 88.57 | 88.65 | 87.87 | 88.46 | 5,719,548 | -0.12(-0.13%) |
Jun 13, 2018 | 87.64 | 88.86 | 87.64 | 88.58 | 8,976,439 | +0.66(+0.76%) |
Jun 12, 2018 | 86.86 | 87.96 | 86.52 | 87.91 | 6,032,200 | +1.07(+1.23%) |
Jun 11, 2018 | 86.34 | 87.01 | 86.05 | 86.84 | 4,735,298 | +0.61(+0.70%) |
Jun 08, 2018 | 85.14 | 86.34 | 85.14 | 86.24 | 5,699,211 | +1.12(+1.31%) |
Jun 07, 2018 | 84.57 | 85.41 | 84.42 | 85.12 | 5,912,101 | +0.28(+0.33%) |
Jun 06, 2018 | 84.87 | 83.99 | 84.84 | 4,690,427 | +0.52(+0.62%) | |
Jun 05, 2018 | 84.53 | 84.95 | 84.04 | 84.32 | 5,766,166 | +0.08(+0.09%) |
Jun 04, 2018 | 84.24 | 85.06 | 84.16 | 84.24 | 4,672,941 | -0.11(-0.13%) |
Jun 01, 2018 | 84.60 | 84.93 | 83.85 | 84.35 | 5,246,521 | +0.00(+0.00%) |
May 31, 2018 | 85.11 | 85.24 | 83.86 | 84.35 | 9,828,497 | -0.55(-0.65%) |
May 30, 2018 | 84.76 | 85.24 | 84.29 | 84.90 | 7,503,649 | +0.61(+0.72%) |
May 29, 2018 | 83.38 | 84.45 | 83.38 | 84.29 | 9,957,419 | +0.66(+0.79%) |
May 25, 2018 | 83.64 | 83.64 | 83.64 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 83.64 | 83.86 | 83.18 | 83.53 | 5,633,082 | -0.23(-0.27%) |
May 23, 2018 | 83.32 | 83.88 | 83.05 | 83.75 | 7,495,878 | +0.43(+0.52%) |
May 22, 2018 | 83.19 | 83.76 | 82.90 | 83.32 | 8,163,989 | +0.35(+0.42%) |
May 21, 2018 | 81.89 | 83.36 | 81.76 | 82.97 | 8,009,430 | +1.67(+2.05%) |
May 18, 2018 | 81.97 | 82.08 | 81.14 | 81.30 | 8,268,394 | -0.34(-0.42%) |
May 17, 2018 | 81.33 | 81.70 | 81.00 | 81.64 | 7,833,226 | +0.61(+0.75%) |
May 16, 2018 | 80.58 | 81.33 | 80.50 | 81.03 | 6,650,118 | +0.33(+0.40%) |
May 15, 2018 | 80.55 | 81.08 | 80.34 | 80.71 | 7,862,639 | -0.29(-0.36%) |
May 14, 2018 | 81.45 | 81.48 | 80.65 | 81.00 | 5,166,505 | -0.23(-0.29%) |
May 11, 2018 | 81.36 | 81.93 | 80.78 | 81.23 | 4,206,507 | +0.13(+0.16%) |
May 10, 2018 | 80.40 | 81.49 | 80.38 | 81.10 | 3,718,319 | +0.93(+1.15%) |
May 09, 2018 | 81.03 | 81.31 | 80.04 | 80.18 | 7,437,828 | -0.53(-0.65%) |
May 08, 2018 | 81.63 | 81.70 | 80.40 | 80.70 | 6,396,644 | -1.20(-1.47%) |
May 07, 2018 | 82.53 | 82.80 | 81.77 | 81.90 | 4,172,491 | -0.63(-0.77%) |
May 04, 2018 | 81.33 | 83.19 | 81.29 | 82.54 | 7,120,608 | +1.16(+1.42%) |
May 03, 2018 | 81.28 | 81.78 | 80.63 | 81.38 | 7,997,603 | +0.31(+0.38%) |
May 02, 2018 | 82.68 | 82.84 | 80.90 | 81.07 | 7,107,490 | -1.58(-1.92%) |
May 01, 2018 | 83.68 | 84.15 | 82.18 | 82.65 | 5,449,704 | -1.51(-1.79%) |
Apr 30, 2018 | 84.92 | 85.37 | 83.86 | 84.16 | 6,572,402 | -0.64(-0.76%) |
Apr 27, 2018 | 85.23 | 85.87 | 84.75 | 84.80 | 5,716,028 | -1.29(-1.50%) |
Apr 26, 2018 | 85.25 | 86.78 | 84.34 | 86.10 | 7,170,781 | +1.76(+2.09%) |
Apr 25, 2018 | 84.39 | 85.34 | 84.09 | 84.34 | 5,790,878 | -0.24(-0.29%) |
Apr 24, 2018 | 85.56 | 85.75 | 84.19 | 84.58 | 6,830,912 | -0.95(-1.11%) |
Apr 23, 2018 | 85.50 | 85.71 | 84.91 | 85.53 | 8,000,466 | +0.08(+0.10%) |
Apr 20, 2018 | 87.92 | 88.05 | 85.27 | 85.44 | 10,374,478 | -2.58(-2.93%) |
Apr 19, 2018 | 88.97 | 89.16 | 87.61 | 88.02 | 7,580,136 | -1.18(-1.32%) |
Apr 18, 2018 | 90.86 | 91.18 | 88.76 | 89.20 | 7,826,240 | -1.58(-1.74%) |
Apr 17, 2018 | 90.62 | 90.95 | 90.03 | 90.77 | 6,023,216 | -0.88(-0.96%) |
Apr 16, 2018 | 91.51 | 92.25 | 91.31 | 91.65 | 3,321,973 | +0.55(+0.60%) |
Apr 13, 2018 | 90.76 | 91.26 | 90.48 | 91.10 | 3,392,116 | +0.79(+0.88%) |
Apr 12, 2018 | 90.85 | 91.31 | 90.27 | 90.31 | 3,228,214 | -0.31(-0.34%) |
Apr 11, 2018 | 90.52 | 91.27 | 90.40 | 90.61 | 4,797,738 | -0.60(-0.66%) |
Apr 10, 2018 | 91.50 | 91.88 | 90.81 | 91.21 | 3,390,933 | +0.02(+0.02%) |
Apr 09, 2018 | 91.33 | 92.09 | 90.70 | 91.20 | 3,142,314 | +0.07(+0.07%) |
Apr 06, 2018 | 91.77 | 92.53 | 90.69 | 91.13 | 4,292,696 | -1.06(-1.15%) |
Apr 05, 2018 | 92.07 | 92.70 | 91.51 | 92.19 | 3,883,279 | +0.33(+0.35%) |
Apr 04, 2018 | 89.86 | 92.32 | 89.41 | 91.86 | 5,630,104 | +1.66(+1.84%) |
Apr 03, 2018 | 89.54 | 90.49 | 88.87 | 90.21 | 5,635,811 | +0.95(+1.06%) |
Apr 02, 2018 | 90.56 | 91.06 | 88.75 | 89.26 | 5,187,821 | -1.75(-1.92%) |
Mar 29, 2018 | 91.01 | 91.01 | 91.01 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 90.16 | 91.81 | 90.05 | 91.03 | 7,691,537 | +1.28(+1.43%) |
Mar 27, 2018 | 89.41 | 90.50 | 88.81 | 89.75 | 6,040,322 | +0.69(+0.78%) |
Mar 26, 2018 | 88.95 | 89.61 | 88.45 | 89.06 | 4,940,653 | +0.55(+0.62%) |
Mar 23, 2018 | 90.12 | 90.63 | 88.33 | 88.50 | 5,844,911 | -1.49(-1.66%) |
Mar 22, 2018 | 90.42 | 91.44 | 89.88 | 90.00 | 5,186,984 | -0.67(-0.74%) |
Mar 21, 2018 | 91.62 | 91.78 | 90.49 | 90.66 | 4,638,635 | -0.97(-1.06%) |
Mar 20, 2018 | 92.34 | 92.80 | 91.57 | 91.63 | 3,980,761 | -0.38(-0.42%) |
Mar 19, 2018 | 93.09 | 93.37 | 91.76 | 92.02 | 5,057,357 | -1.07(-1.15%) |
Mar 16, 2018 | 93.66 | 94.38 | 93.03 | 93.08 | 9,272,065 | -0.29(-0.31%) |
Mar 15, 2018 | 93.72 | 94.42 | 93.10 | 93.37 | 4,685,660 | -0.52(-0.55%) |
Mar 14, 2018 | 94.69 | 94.75 | 93.57 | 93.89 | 4,864,282 | -0.83(-0.87%) |
Mar 13, 2018 | 94.44 | 94.97 | 93.98 | 94.72 | 5,505,087 | +0.71(+0.75%) |
Mar 12, 2018 | 93.80 | 94.29 | 93.44 | 94.01 | 5,408,712 | +0.18(+0.19%) |
Mar 09, 2018 | 93.61 | 93.86 | 93.08 | 93.83 | 4,414,337 | +0.38(+0.41%) |
Mar 08, 2018 | 91.74 | 93.49 | 91.36 | 93.45 | 6,498,144 | +1.87(+2.04%) |
Mar 07, 2018 | 91.77 | 91.58 | 5,531,767 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.18 | 91.40 | 90.41 | 91.36 | 4,050,544 | +0.13(+0.14%) |
Mar 05, 2018 | 90.43 | 91.38 | 90.06 | 91.24 | 4,535,658 | +0.33(+0.36%) |
Mar 02, 2018 | 89.97 | 91.15 | 89.96 | 90.91 | 5,881,241 | +0.77(+0.85%) |