Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.84 | 109.43 | 107.40 | 109.35 | 909,335 | +1.78(+1.65%) |
Apr 29, 2019 | 108.57 | 109.36 | 107.47 | 107.57 | 472,642 | -1.25(-1.15%) |
Apr 26, 2019 | 108.20 | 109.00 | 107.99 | 108.82 | 489,069 | +0.84(+0.78%) |
Apr 25, 2019 | 108.11 | 108.25 | 107.09 | 107.97 | 639,037 | -0.04(-0.04%) |
Apr 24, 2019 | 107.67 | 108.35 | 107.13 | 108.01 | 650,461 | +0.91(+0.85%) |
Apr 23, 2019 | 105.61 | 107.21 | 105.07 | 107.10 | 803,497 | +2.57(+2.46%) |
Apr 22, 2019 | 105.47 | 105.58 | 103.38 | 104.53 | 725,168 | -1.14(-1.08%) |
Apr 18, 2019 | 104.76 | 106.04 | 104.64 | 105.67 | 715,858 | +0.95(+0.91%) |
Apr 17, 2019 | 106.87 | 106.87 | 104.69 | 104.72 | 961,388 | -1.96(-1.84%) |
Apr 16, 2019 | 108.74 | 109.27 | 106.07 | 106.68 | 986,079 | -2.22(-2.04%) |
Apr 15, 2019 | 109.84 | 109.84 | 108.41 | 108.90 | 846,210 | -0.67(-0.61%) |
Apr 12, 2019 | 109.98 | 109.98 | 108.75 | 109.56 | 1,543,098 | -0.44(-0.40%) |
Apr 11, 2019 | 110.21 | 110.77 | 109.57 | 110.01 | 661,849 | +0.05(+0.04%) |
Apr 10, 2019 | 109.21 | 110.01 | 109.06 | 109.96 | 762,305 | +0.88(+0.81%) |
Apr 09, 2019 | 109.52 | 109.55 | 108.86 | 109.08 | 928,072 | -0.59(-0.54%) |
Apr 08, 2019 | 110.02 | 110.04 | 109.05 | 109.67 | 628,105 | -0.29(-0.26%) |
Apr 05, 2019 | 109.45 | 110.00 | 109.09 | 109.95 | 567,728 | +0.37(+0.33%) |
Apr 04, 2019 | 109.79 | 110.20 | 108.54 | 109.59 | 748,824 | -0.36(-0.33%) |
Apr 03, 2019 | 109.67 | 110.14 | 108.80 | 109.94 | 1,124,464 | +0.60(+0.55%) |
Apr 02, 2019 | 107.73 | 109.47 | 106.69 | 109.34 | 1,303,743 | +1.71(+1.59%) |
Apr 01, 2019 | 106.57 | 107.68 | 106.13 | 107.63 | 1,259,830 | +1.26(+1.18%) |
Mar 29, 2019 | 106.27 | 106.95 | 105.91 | 106.38 | 1,474,256 | +0.22(+0.21%) |
Mar 28, 2019 | 104.70 | 106.26 | 104.28 | 106.16 | 839,528 | +1.78(+1.71%) |
Mar 27, 2019 | 104.83 | 104.93 | 103.46 | 104.38 | 1,019,574 | -0.36(-0.35%) |
Mar 26, 2019 | 103.70 | 104.89 | 103.65 | 104.74 | 1,035,757 | +1.31(+1.27%) |
Mar 25, 2019 | 104.13 | 104.13 | 102.99 | 103.43 | 1,050,509 | -0.32(-0.30%) |
Mar 22, 2019 | 104.84 | 105.60 | 103.71 | 103.74 | 1,384,774 | -1.10(-1.05%) |
Mar 21, 2019 | 103.69 | 105.22 | 103.69 | 104.85 | 963,203 | +0.80(+0.77%) |
Mar 20, 2019 | 104.12 | 104.84 | 103.06 | 104.04 | 1,090,135 | -0.28(-0.27%) |
Mar 19, 2019 | 104.87 | 105.42 | 103.97 | 104.32 | 622,108 | -0.51(-0.49%) |
Mar 18, 2019 | 104.97 | 105.56 | 104.33 | 104.83 | 905,863 | +0.12(+0.11%) |
Mar 15, 2019 | 106.49 | 106.70 | 104.48 | 104.71 | 1,848,731 | -2.00(-1.87%) |
Mar 14, 2019 | 106.39 | 106.88 | 106.06 | 106.71 | 560,861 | +0.18(+0.17%) |
Mar 13, 2019 | 105.80 | 106.88 | 105.80 | 106.53 | 748,143 | +0.03(+0.03%) |
Mar 12, 2019 | 105.38 | 106.78 | 105.25 | 106.50 | 742,849 | +1.42(+1.35%) |
Mar 11, 2019 | 104.81 | 105.28 | 104.29 | 105.08 | 913,152 | +0.61(+0.58%) |
Mar 08, 2019 | 104.23 | 105.34 | 103.81 | 104.47 | 919,295 | -0.02(-0.02%) |
Mar 07, 2019 | 104.41 | 105.47 | 104.08 | 104.49 | 1,575,015 | -0.03(-0.03%) |
Mar 06, 2019 | 105.60 | 105.76 | 104.52 | 104.53 | 658,769 | -0.62(-0.59%) |
Mar 05, 2019 | 104.19 | 105.53 | 104.19 | 105.15 | 1,126,665 | +0.78(+0.75%) |
Mar 04, 2019 | 104.30 | 104.83 | 103.62 | 104.37 | 1,112,722 | +0.37(+0.36%) |
Mar 01, 2019 | 104.83 | 105.12 | 103.52 | 104.00 | 1,262,192 | -0.68(-0.65%) |
Feb 28, 2019 | 104.53 | 106.39 | 104.18 | 104.67 | 1,119,750 | +0.23(+0.22%) |
Feb 27, 2019 | 105.11 | 105.34 | 103.59 | 104.45 | 888,598 | -1.27(-1.20%) |
Feb 26, 2019 | 106.68 | 106.68 | 105.62 | 105.72 | 602,599 | -0.57(-0.53%) |
Feb 25, 2019 | 107.36 | 107.46 | 106.14 | 106.28 | 580,442 | -0.74(-0.69%) |
Feb 22, 2019 | 106.50 | 107.28 | 105.89 | 107.03 | 574,369 | +0.88(+0.82%) |
Feb 21, 2019 | 105.18 | 106.28 | 104.19 | 106.15 | 508,527 | +0.55(+0.52%) |
Feb 20, 2019 | 105.98 | 105.98 | 104.77 | 105.61 | 538,962 | -0.58(-0.55%) |
Feb 19, 2019 | 105.34 | 106.43 | 105.11 | 106.19 | 517,467 | +0.78(+0.74%) |
Feb 15, 2019 | 105.81 | 105.90 | 105.02 | 105.41 | 838,546 | +0.40(+0.38%) |
Feb 14, 2019 | 105.33 | 105.64 | 104.64 | 105.01 | 655,351 | -0.47(-0.45%) |
Feb 13, 2019 | 104.56 | 105.73 | 104.43 | 105.48 | 584,674 | +0.80(+0.77%) |
Feb 12, 2019 | 105.14 | 105.49 | 104.37 | 104.67 | 751,066 | -0.50(-0.47%) |
Feb 11, 2019 | 104.59 | 105.28 | 104.28 | 105.17 | 642,856 | +0.73(+0.70%) |
Feb 08, 2019 | 103.98 | 104.63 | 103.67 | 104.45 | 640,160 | -0.17(-0.16%) |
Feb 07, 2019 | 103.37 | 104.66 | 102.58 | 104.61 | 1,043,512 | +0.80(+0.77%) |
Feb 06, 2019 | 104.30 | 104.34 | 103.07 | 103.81 | 901,497 | -0.36(-0.34%) |
Feb 05, 2019 | 104.53 | 104.53 | 103.59 | 104.17 | 1,518,800 | -0.32(-0.31%) |
Feb 04, 2019 | 103.37 | 104.49 | 102.75 | 104.49 | 1,305,716 | +1.01(+0.98%) |
Feb 01, 2019 | 104.19 | 104.19 | 102.04 | 103.48 | 1,430,155 | -0.55(-0.52%) |
Jan 31, 2019 | 102.82 | 104.19 | 101.80 | 104.03 | 1,113,395 | +1.11(+1.08%) |
Jan 30, 2019 | 100.58 | 102.95 | 99.56 | 102.92 | 1,408,333 | +3.21(+3.22%) |
Jan 29, 2019 | 98.35 | 99.74 | 97.92 | 99.70 | 748,962 | +1.20(+1.22%) |
Jan 28, 2019 | 97.25 | 98.84 | 96.60 | 98.51 | 769,652 | +1.10(+1.13%) |
Jan 25, 2019 | 96.22 | 97.46 | 95.86 | 97.41 | 915,238 | +1.90(+1.99%) |
Jan 24, 2019 | 94.74 | 95.67 | 94.06 | 95.51 | 657,770 | +0.23(+0.24%) |
Jan 23, 2019 | 95.23 | 95.81 | 94.58 | 95.28 | 787,663 | -0.34(-0.35%) |
Jan 22, 2019 | 95.81 | 95.96 | 94.64 | 95.62 | 1,085,091 | -0.24(-0.26%) |
Jan 18, 2019 | 95.19 | 95.93 | 94.57 | 95.86 | 1,042,003 | +0.87(+0.91%) |
Jan 17, 2019 | 94.48 | 95.37 | 94.15 | 95.00 | 771,912 | +0.47(+0.49%) |
Jan 16, 2019 | 94.06 | 94.58 | 93.42 | 94.53 | 693,465 | +0.60(+0.64%) |
Jan 15, 2019 | 93.22 | 94.11 | 93.13 | 93.93 | 535,992 | +0.74(+0.80%) |
Jan 14, 2019 | 93.65 | 94.10 | 92.87 | 93.19 | 601,413 | -0.80(-0.86%) |
Jan 11, 2019 | 93.72 | 94.12 | 93.24 | 93.99 | 547,368 | -0.06(-0.06%) |
Jan 10, 2019 | 92.37 | 94.29 | 92.22 | 94.05 | 829,874 | +1.40(+1.52%) |
Jan 09, 2019 | 92.42 | 92.85 | 91.17 | 92.64 | 1,110,552 | +1.51(+1.65%) |
Jan 08, 2019 | 88.88 | 91.17 | 88.74 | 91.14 | 1,574,310 | +2.62(+2.96%) |
Jan 07, 2019 | 88.21 | 89.13 | 87.82 | 88.52 | 964,500 | +0.55(+0.63%) |
Jan 04, 2019 | 87.28 | 88.68 | 86.81 | 87.97 | 761,600 | +1.50(+1.73%) |
Jan 03, 2019 | 85.98 | 87.82 | 85.84 | 86.47 | 898,015 | +0.36(+0.42%) |
Jan 02, 2019 | 88.12 | 88.12 | 85.15 | 86.10 | 1,033,180 | -2.68(-3.02%) |
Dec 31, 2018 | 88.53 | 88.79 | 87.01 | 88.79 | 714,444 | +0.49(+0.55%) |
Dec 28, 2018 | 89.02 | 89.33 | 87.10 | 88.30 | 914,351 | +0.16(+0.18%) |
Dec 27, 2018 | 87.34 | 88.14 | 85.46 | 88.14 | 1,017,644 | -0.05(-0.05%) |
Dec 26, 2018 | 85.68 | 88.19 | 84.35 | 88.19 | 842,248 | +2.86(+3.35%) |
Dec 24, 2018 | 88.80 | 89.39 | 85.31 | 85.33 | 572,733 | -3.43(-3.86%) |
Dec 21, 2018 | 90.04 | 91.47 | 88.66 | 88.76 | 1,843,484 | -1.20(-1.34%) |
Dec 20, 2018 | 92.17 | 92.40 | 89.43 | 89.96 | 1,397,608 | -2.35(-2.55%) |
Dec 19, 2018 | 94.29 | 94.29 | 91.78 | 92.32 | 1,177,999 | -1.98(-2.10%) |
Dec 18, 2018 | 94.80 | 95.11 | 93.79 | 94.30 | 773,023 | +0.39(+0.42%) |
Dec 17, 2018 | 98.42 | 98.68 | 93.51 | 93.90 | 1,218,525 | -4.45(-4.53%) |
Dec 14, 2018 | 98.14 | 98.56 | 97.59 | 98.36 | 752,351 | -0.09(-0.09%) |
Dec 13, 2018 | 97.56 | 99.58 | 97.47 | 98.44 | 730,688 | +1.16(+1.19%) |
Dec 12, 2018 | 100.31 | 100.49 | 97.15 | 97.28 | 916,788 | -2.12(-2.13%) |
Dec 11, 2018 | 99.87 | 101.10 | 99.38 | 99.40 | 866,653 | +0.08(+0.08%) |
Dec 10, 2018 | 100.72 | 100.72 | 98.23 | 99.33 | 1,437,010 | -1.64(-1.63%) |
Dec 07, 2018 | 103.39 | 103.50 | 100.57 | 100.97 | 1,520,043 | -2.66(-2.57%) |
Dec 06, 2018 | 101.28 | 103.75 | 99.72 | 103.63 | 1,433,135 | +1.80(+1.77%) |
Dec 04, 2018 | 103.21 | 103.82 | 101.48 | 101.83 | 1,284,047 | -1.58(-1.53%) |
Dec 03, 2018 | 102.89 | 103.50 | 100.85 | 103.41 | 1,104,780 | +0.78(+0.76%) |
Nov 30, 2018 | 101.64 | 102.68 | 101.16 | 102.63 | 1,644,817 | +1.08(+1.06%) |
Nov 29, 2018 | 101.51 | 101.98 | 100.69 | 101.55 | 1,177,552 | -0.12(-0.12%) |
Nov 28, 2018 | 99.33 | 101.66 | 99.20 | 101.66 | 1,602,201 | +2.24(+2.26%) |
Nov 27, 2018 | 98.05 | 99.79 | 98.01 | 99.42 | 1,411,233 | +1.13(+1.15%) |
Nov 26, 2018 | 98.83 | 98.90 | 97.58 | 98.29 | 862,219 | +0.03(+0.03%) |
Nov 23, 2018 | 98.29 | 98.79 | 97.33 | 98.25 | 252,871 | -0.02(-0.02%) |
Nov 21, 2018 | 98.27 | 98.27 | 98.27 | 0 | +0.15(+0.15%) | |
Nov 20, 2018 | 98.08 | 98.72 | 97.62 | 98.12 | 1,150,246 | -0.15(-0.15%) |
Nov 19, 2018 | 98.69 | 99.25 | 97.30 | 98.27 | 985,157 | +0.05(+0.05%) |
Nov 16, 2018 | 97.05 | 98.27 | 96.44 | 98.22 | 746,982 | +1.10(+1.13%) |
Nov 15, 2018 | 96.81 | 97.15 | 95.57 | 97.13 | 859,518 | -0.23(-0.23%) |
Nov 14, 2018 | 97.78 | 98.10 | 96.90 | 97.35 | 545,337 | -0.27(-0.28%) |
Nov 13, 2018 | 97.57 | 98.00 | 96.85 | 97.63 | 953,714 | +0.29(+0.30%) |
Nov 12, 2018 | 97.20 | 98.11 | 97.18 | 97.34 | 671,276 | +0.14(+0.14%) |
Nov 09, 2018 | 97.36 | 97.88 | 96.45 | 97.20 | 671,555 | -0.14(-0.14%) |
Nov 08, 2018 | 96.76 | 97.89 | 96.31 | 97.34 | 900,939 | +0.55(+0.57%) |
Nov 07, 2018 | 96.44 | 96.89 | 95.74 | 96.79 | 650,188 | +1.02(+1.06%) |
Nov 06, 2018 | 94.89 | 96.17 | 93.98 | 95.77 | 784,767 | +1.16(+1.22%) |
Nov 05, 2018 | 93.78 | 95.21 | 93.78 | 94.62 | 1,017,322 | +1.53(+1.64%) |
Nov 02, 2018 | 93.93 | 94.03 | 92.10 | 93.09 | 1,150,963 | -0.71(-0.76%) |
Nov 01, 2018 | 94.41 | 96.15 | 93.34 | 93.80 | 1,444,103 | -0.66(-0.70%) |
Oct 31, 2018 | 93.25 | 96.40 | 92.45 | 94.46 | 2,451,564 | +2.96(+3.23%) |
Oct 30, 2018 | 91.84 | 92.90 | 90.96 | 91.50 | 1,035,538 | -0.02(-0.03%) |
Oct 29, 2018 | 90.82 | 92.12 | 90.53 | 91.53 | 971,952 | +1.64(+1.83%) |
Oct 26, 2018 | 91.15 | 91.22 | 89.13 | 89.88 | 1,217,441 | -1.60(-1.75%) |
Oct 25, 2018 | 90.49 | 92.07 | 90.00 | 91.49 | 912,717 | +1.11(+1.23%) |
Oct 24, 2018 | 90.14 | 91.46 | 89.96 | 90.38 | 1,367,768 | +0.23(+0.26%) |
Oct 23, 2018 | 89.54 | 90.74 | 89.20 | 90.14 | 1,080,305 | +0.18(+0.20%) |
Oct 22, 2018 | 91.79 | 92.13 | 89.88 | 89.96 | 706,096 | -1.52(-1.66%) |
Oct 19, 2018 | 91.34 | 91.98 | 91.28 | 91.48 | 1,042,553 | +0.37(+0.40%) |
Oct 18, 2018 | 91.95 | 92.81 | 90.90 | 91.11 | 969,091 | -0.81(-0.88%) |
Oct 17, 2018 | 92.20 | 92.40 | 91.15 | 91.93 | 767,936 | -0.39(-0.42%) |
Oct 16, 2018 | 90.85 | 92.61 | 90.64 | 92.32 | 872,824 | +1.60(+1.76%) |
Oct 15, 2018 | 90.38 | 91.68 | 90.35 | 90.72 | 1,070,457 | +1.00(+1.12%) |
Oct 12, 2018 | 90.17 | 90.79 | 89.16 | 89.72 | 997,680 | +0.26(+0.29%) |
Oct 11, 2018 | 93.44 | 93.44 | 89.42 | 89.46 | 1,333,643 | -3.67(-3.94%) |
Oct 10, 2018 | 93.98 | 94.66 | 92.97 | 93.13 | 792,942 | -0.98(-1.04%) |
Oct 09, 2018 | 93.71 | 94.30 | 93.02 | 94.11 | 1,013,374 | +0.43(+0.46%) |
Oct 08, 2018 | 93.04 | 94.25 | 93.04 | 93.68 | 1,002,638 | +0.70(+0.76%) |
Oct 05, 2018 | 93.85 | 93.93 | 92.77 | 92.97 | 811,670 | -0.23(-0.25%) |
Oct 04, 2018 | 93.37 | 93.92 | 92.71 | 93.21 | 735,321 | -0.77(-0.82%) |
Oct 03, 2018 | 94.64 | 95.39 | 93.35 | 93.98 | 987,666 | -0.51(-0.54%) |
Oct 02, 2018 | 94.64 | 95.31 | 94.44 | 94.49 | 911,998 | -0.13(-0.13%) |
Oct 01, 2018 | 96.19 | 96.74 | 94.58 | 94.62 | 1,057,310 | -1.67(-1.73%) |
Sep 28, 2018 | 94.65 | 96.34 | 94.65 | 96.28 | 1,490,640 | +1.85(+1.96%) |
Sep 27, 2018 | 94.35 | 95.27 | 94.35 | 94.43 | 997,382 | +0.23(+0.24%) |
Sep 26, 2018 | 96.46 | 96.54 | 94.10 | 94.20 | 1,293,253 | -2.03(-2.11%) |
Sep 25, 2018 | 95.93 | 96.73 | 95.40 | 96.23 | 764,102 | +0.34(+0.36%) |
Sep 24, 2018 | 98.17 | 98.35 | 95.25 | 95.89 | 721,732 | -2.57(-2.61%) |
Sep 21, 2018 | 97.42 | 98.75 | 97.10 | 98.46 | 1,611,664 | +0.92(+0.95%) |
Sep 20, 2018 | 96.51 | 97.73 | 96.12 | 97.53 | 754,142 | +1.10(+1.14%) |
Sep 19, 2018 | 98.10 | 98.11 | 96.32 | 96.43 | 686,311 | -1.47(-1.50%) |
Sep 18, 2018 | 98.40 | 99.13 | 97.84 | 97.90 | 615,898 | -0.68(-0.68%) |
Sep 17, 2018 | 98.08 | 98.60 | 97.43 | 98.57 | 647,546 | +0.81(+0.83%) |
Sep 14, 2018 | 98.75 | 98.94 | 97.24 | 97.76 | 845,904 | -1.23(-1.24%) |
Sep 13, 2018 | 99.39 | 99.39 | 98.67 | 98.98 | 806,955 | +0.03(+0.03%) |
Sep 12, 2018 | 99.46 | 99.88 | 98.94 | 98.95 | 688,045 | -0.33(-0.33%) |
Sep 11, 2018 | 99.21 | 100.09 | 99.20 | 99.28 | 735,821 | -0.47(-0.47%) |
Sep 10, 2018 | 100.33 | 101.12 | 99.68 | 99.75 | 617,223 | -0.07(-0.07%) |
Sep 07, 2018 | 100.12 | 100.50 | 99.76 | 99.82 | 597,609 | -0.99(-0.98%) |
Sep 06, 2018 | 101.98 | 101.98 | 100.80 | 100.81 | 1,810,362 | -0.90(-0.88%) |
Sep 05, 2018 | 99.89 | 101.96 | 99.67 | 101.71 | 1,413,588 | +1.49(+1.49%) |
Sep 04, 2018 | 100.96 | 101.77 | 99.70 | 100.22 | 768,047 | -1.02(-1.01%) |
Aug 31, 2018 | 101.24 | 101.24 | 101.24 | 0 | +0.15(+0.15%) | |
Aug 30, 2018 | 101.68 | 101.68 | 100.94 | 101.09 | 577,796 | -0.29(-0.28%) |
Aug 29, 2018 | 101.73 | 101.77 | 101.28 | 101.38 | 609,267 | -0.15(-0.14%) |
Aug 28, 2018 | 99.94 | 101.66 | 99.57 | 101.53 | 990,871 | +1.70(+1.70%) |
Aug 27, 2018 | 100.22 | 100.38 | 99.11 | 99.83 | 739,440 | -0.32(-0.32%) |
Aug 24, 2018 | 99.64 | 100.44 | 99.31 | 100.15 | 1,035,572 | +0.33(+0.33%) |
Aug 23, 2018 | 100.58 | 100.63 | 99.61 | 99.81 | 682,887 | -0.51(-0.51%) |
Aug 22, 2018 | 101.15 | 101.29 | 100.12 | 100.33 | 912,986 | -0.41(-0.41%) |
Aug 21, 2018 | 101.85 | 102.07 | 100.73 | 100.74 | 841,848 | -1.40(-1.37%) |
Aug 20, 2018 | 102.91 | 103.08 | 102.09 | 102.13 | 805,964 | -0.43(-0.42%) |
Aug 17, 2018 | 102.34 | 102.92 | 101.99 | 102.56 | 972,822 | +0.40(+0.40%) |
Aug 16, 2018 | 101.45 | 102.51 | 101.29 | 102.16 | 951,941 | +0.74(+0.73%) |
Aug 15, 2018 | 100.83 | 101.91 | 100.44 | 101.42 | 780,516 | +0.69(+0.69%) |
Aug 14, 2018 | 100.73 | 101.30 | 100.02 | 100.73 | 1,599,643 | +0.23(+0.23%) |
Aug 13, 2018 | 100.36 | 100.95 | 100.22 | 100.50 | 1,056,500 | +0.43(+0.43%) |
Aug 10, 2018 | 100.06 | 100.86 | 99.81 | 100.07 | 1,127,572 | -0.29(-0.29%) |
Aug 09, 2018 | 100.62 | 100.71 | 100.09 | 100.36 | 1,147,773 | -0.27(-0.27%) |
Aug 08, 2018 | 100.78 | 100.90 | 99.91 | 100.63 | 629,015 | -0.06(-0.06%) |
Aug 07, 2018 | 100.78 | 100.93 | 99.91 | 100.69 | 877,260 | +0.13(+0.13%) |
Aug 06, 2018 | 100.24 | 100.95 | 100.12 | 100.56 | 869,524 | +0.36(+0.36%) |
Aug 03, 2018 | 99.75 | 100.69 | 99.11 | 100.19 | 882,498 | +0.16(+0.16%) |
Aug 02, 2018 | 100.21 | 101.30 | 99.53 | 100.04 | 1,374,621 | -0.73(-0.72%) |
Aug 01, 2018 | 94.95 | 100.91 | 94.95 | 100.77 | 1,303,885 | +3.35(+3.43%) |
Jul 31, 2018 | 95.40 | 97.62 | 94.68 | 97.42 | 1,329,541 | +2.69(+2.83%) |
Jul 30, 2018 | 95.17 | 95.46 | 94.50 | 94.74 | 621,375 | -0.62(-0.65%) |
Jul 27, 2018 | 96.98 | 97.22 | 95.14 | 95.36 | 572,612 | -1.28(-1.33%) |
Jul 26, 2018 | 97.17 | 97.72 | 96.54 | 96.64 | 801,970 | -0.27(-0.28%) |
Jul 25, 2018 | 96.97 | 97.39 | 96.53 | 96.91 | 602,617 | +0.15(+0.15%) |
Jul 24, 2018 | 96.41 | 97.21 | 95.68 | 96.76 | 693,002 | +0.36(+0.37%) |
Jul 23, 2018 | 97.00 | 97.06 | 95.72 | 96.41 | 469,141 | -0.75(-0.77%) |
Jul 20, 2018 | 98.06 | 98.14 | 97.05 | 97.16 | 488,764 | -1.25(-1.27%) |
Jul 19, 2018 | 97.07 | 98.89 | 96.84 | 98.41 | 656,470 | +1.27(+1.30%) |
Jul 18, 2018 | 97.36 | 98.11 | 96.76 | 97.14 | 605,228 | -0.39(-0.40%) |
Jul 17, 2018 | 98.63 | 98.73 | 97.20 | 97.53 | 884,775 | -0.98(-0.99%) |
Jul 16, 2018 | 98.42 | 98.85 | 97.66 | 98.51 | 873,000 | -0.30(-0.31%) |
Jul 13, 2018 | 98.76 | 99.44 | 98.46 | 98.81 | 806,199 | +0.28(+0.28%) |
Jul 12, 2018 | 97.93 | 98.63 | 97.41 | 98.53 | 693,853 | +0.79(+0.81%) |
Jul 11, 2018 | 97.63 | 98.10 | 97.38 | 97.74 | 566,352 | +0.07(+0.07%) |
Jul 10, 2018 | 97.79 | 98.17 | 97.40 | 97.67 | 715,612 | -0.15(-0.15%) |
Jul 09, 2018 | 98.07 | 98.35 | 97.07 | 97.82 | 740,293 | -0.20(-0.21%) |
Jul 06, 2018 | 98.02 | 98.49 | 97.66 | 98.02 | 615,925 | +0.18(+0.18%) |
Jul 05, 2018 | 96.76 | 97.92 | 96.45 | 97.84 | 927,516 | +1.16(+1.20%) |
Jul 03, 2018 | 96.69 | 96.69 | 96.69 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 97.21 | 97.44 | 95.66 | 96.77 | 887,658 | -0.57(-0.58%) |
Jun 29, 2018 | 96.69 | 97.94 | 95.89 | 97.34 | 1,054,284 | +0.37(+0.38%) |
Jun 28, 2018 | 96.01 | 97.25 | 95.85 | 96.97 | 697,026 | +1.16(+1.22%) |
Jun 27, 2018 | 96.21 | 96.74 | 95.48 | 95.80 | 662,163 | -0.25(-0.26%) |
Jun 26, 2018 | 96.70 | 96.74 | 95.69 | 96.06 | 1,200,118 | -0.46(-0.48%) |
Jun 25, 2018 | 96.76 | 96.97 | 95.33 | 96.52 | 949,063 | -0.33(-0.34%) |
Jun 22, 2018 | 95.44 | 97.07 | 94.38 | 96.85 | 2,023,101 | +2.49(+2.64%) |
Jun 21, 2018 | 93.83 | 94.44 | 93.14 | 94.36 | 1,574,592 | +0.88(+0.94%) |
Jun 20, 2018 | 91.71 | 93.56 | 91.51 | 93.48 | 795,506 | +1.89(+2.06%) |
Jun 19, 2018 | 91.48 | 92.19 | 91.38 | 91.59 | 948,369 | -0.07(-0.08%) |
Jun 18, 2018 | 92.31 | 92.65 | 90.97 | 91.66 | 1,279,204 | -0.93(-1.01%) |
Jun 15, 2018 | 93.39 | 92.44 | 92.59 | 1,468,618 | +0.15(+0.17%) | |
Jun 14, 2018 | 92.60 | 93.12 | 92.11 | 92.44 | 765,359 | +0.06(+0.07%) |
Jun 13, 2018 | 94.29 | 94.55 | 92.30 | 92.38 | 838,602 | -1.75(-1.86%) |
Jun 12, 2018 | 94.11 | 94.73 | 93.60 | 94.13 | 794,670 | -0.19(-0.20%) |
Jun 11, 2018 | 94.78 | 94.89 | 94.08 | 94.31 | 512,577 | -0.26(-0.28%) |
Jun 08, 2018 | 94.59 | 94.70 | 94.14 | 94.57 | 652,612 | +0.21(+0.22%) |
Jun 07, 2018 | 94.66 | 94.91 | 93.44 | 94.37 | 847,751 | -0.18(-0.19%) |
Jun 06, 2018 | 93.79 | 94.54 | 573,498 | +0.38(+0.40%) | ||
Jun 05, 2018 | 95.47 | 95.72 | 94.13 | 94.17 | 845,599 | -1.12(-1.17%) |
Jun 04, 2018 | 94.07 | 95.30 | 93.75 | 95.28 | 732,510 | +1.60(+1.70%) |
Jun 01, 2018 | 94.17 | 94.58 | 93.62 | 93.69 | 755,177 | -0.21(-0.22%) |
May 31, 2018 | 93.43 | 94.30 | 93.39 | 93.90 | 1,306,716 | -0.28(-0.29%) |
May 30, 2018 | 92.14 | 94.47 | 91.82 | 94.17 | 776,602 | +2.11(+2.29%) |
May 29, 2018 | 91.86 | 92.52 | 91.34 | 92.07 | 913,510 | -0.15(-0.16%) |
May 25, 2018 | 92.22 | 92.22 | 92.22 | 0 | +0.08(+0.08%) | |
May 24, 2018 | 92.69 | 92.80 | 91.59 | 92.14 | 1,021,791 | -0.37(-0.40%) |
May 23, 2018 | 91.95 | 93.24 | 91.67 | 92.51 | 953,365 | +0.56(+0.61%) |
May 22, 2018 | 91.27 | 92.17 | 90.71 | 91.95 | 976,745 | +0.81(+0.89%) |
May 21, 2018 | 90.79 | 91.59 | 89.47 | 91.14 | 1,008,151 | +0.85(+0.94%) |
May 18, 2018 | 90.39 | 90.89 | 89.79 | 90.29 | 2,434,584 | -0.12(-0.13%) |
May 17, 2018 | 90.09 | 90.91 | 89.97 | 90.40 | 995,754 | +0.09(+0.10%) |
May 16, 2018 | 92.07 | 92.45 | 89.96 | 90.31 | 1,415,029 | -1.45(-1.58%) |
May 15, 2018 | 93.76 | 94.10 | 91.53 | 91.76 | 1,420,319 | -2.65(-2.81%) |
May 14, 2018 | 95.62 | 95.88 | 94.29 | 94.41 | 695,137 | -1.50(-1.56%) |
May 11, 2018 | 96.47 | 96.62 | 95.61 | 95.91 | 700,489 | -0.38(-0.39%) |
May 10, 2018 | 96.12 | 96.53 | 95.47 | 96.29 | 647,910 | +0.48(+0.50%) |
May 09, 2018 | 94.57 | 95.92 | 94.35 | 95.81 | 629,344 | +1.14(+1.21%) |
May 08, 2018 | 95.62 | 95.62 | 93.99 | 94.67 | 1,371,507 | -1.06(-1.11%) |
May 07, 2018 | 96.03 | 96.31 | 95.44 | 95.73 | 585,737 | +0.08(+0.09%) |
May 04, 2018 | 93.77 | 95.99 | 93.76 | 95.65 | 730,661 | +1.71(+1.82%) |
May 03, 2018 | 92.87 | 94.33 | 92.81 | 93.93 | 697,568 | +0.78(+0.84%) |
May 02, 2018 | 93.94 | 94.37 | 91.55 | 93.16 | 1,146,654 | -1.43(-1.52%) |