Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 91.06 | 91.38 | 90.39 | 90.95 | 765,955 | -0.76(-0.83%) |
May 30, 2019 | 92.09 | 92.80 | 91.39 | 91.71 | 445,021 | -0.08(-0.09%) |
May 29, 2019 | 91.58 | 91.92 | 90.72 | 91.79 | 1,128,595 | +0.20(+0.22%) |
May 28, 2019 | 91.68 | 92.36 | 91.58 | 91.59 | 872,952 | -0.16(-0.18%) |
May 24, 2019 | 90.94 | 92.05 | 90.81 | 91.76 | 1,006,327 | +1.13(+1.24%) |
May 23, 2019 | 90.13 | 90.63 | 89.40 | 90.63 | 1,272,014 | -0.05(-0.05%) |
May 22, 2019 | 89.72 | 90.73 | 89.53 | 90.67 | 771,469 | +0.55(+0.61%) |
May 21, 2019 | 87.73 | 91.31 | 87.58 | 90.12 | 1,110,633 | +3.23(+3.72%) |
May 20, 2019 | 85.63 | 86.96 | 85.42 | 86.89 | 853,044 | +1.21(+1.41%) |
May 17, 2019 | 86.23 | 87.03 | 85.67 | 85.68 | 511,170 | -1.33(-1.53%) |
May 16, 2019 | 86.82 | 87.69 | 86.82 | 87.01 | 355,283 | +0.51(+0.59%) |
May 15, 2019 | 86.24 | 86.80 | 85.94 | 86.51 | 380,500 | -0.11(-0.13%) |
May 14, 2019 | 85.58 | 87.28 | 85.55 | 86.61 | 497,452 | +0.99(+1.16%) |
May 13, 2019 | 86.97 | 87.08 | 85.29 | 85.62 | 882,492 | -2.29(-2.60%) |
May 10, 2019 | 86.25 | 87.97 | 85.64 | 87.91 | 498,233 | +1.43(+1.65%) |
May 09, 2019 | 86.39 | 86.83 | 85.58 | 86.48 | 668,346 | -0.53(-0.61%) |
May 08, 2019 | 86.74 | 88.30 | 86.60 | 87.01 | 578,177 | +0.03(+0.03%) |
May 07, 2019 | 87.44 | 89.52 | 86.60 | 86.98 | 1,472,050 | +2.01(+2.36%) |
May 06, 2019 | 84.24 | 85.20 | 84.03 | 84.98 | 524,308 | -0.56(-0.66%) |
May 03, 2019 | 85.67 | 85.92 | 84.96 | 85.54 | 365,437 | +0.14(+0.17%) |
May 02, 2019 | 85.33 | 85.95 | 84.44 | 85.39 | 434,644 | +0.26(+0.31%) |
May 01, 2019 | 85.96 | 86.26 | 85.05 | 85.13 | 424,868 | -0.79(-0.92%) |
Apr 30, 2019 | 85.43 | 85.99 | 85.19 | 85.92 | 618,796 | +0.59(+0.69%) |
Apr 29, 2019 | 84.81 | 85.71 | 84.67 | 85.33 | 459,370 | +0.76(+0.90%) |
Apr 26, 2019 | 83.48 | 84.61 | 83.48 | 84.57 | 332,708 | +1.09(+1.30%) |
Apr 25, 2019 | 83.71 | 84.03 | 83.11 | 83.48 | 407,823 | -0.49(-0.58%) |
Apr 24, 2019 | 84.07 | 84.65 | 83.68 | 83.97 | 1,067,605 | -0.19(-0.23%) |
Apr 23, 2019 | 83.27 | 84.28 | 83.06 | 84.16 | 1,098,966 | +0.97(+1.16%) |
Apr 22, 2019 | 83.99 | 84.23 | 83.06 | 83.20 | 714,699 | -1.12(-1.33%) |
Apr 18, 2019 | 85.01 | 85.65 | 84.26 | 84.32 | 423,929 | -0.75(-0.88%) |
Apr 17, 2019 | 86.36 | 86.36 | 85.04 | 85.07 | 645,968 | -1.05(-1.22%) |
Apr 16, 2019 | 86.31 | 86.85 | 85.80 | 86.12 | 551,827 | +0.25(+0.29%) |
Apr 15, 2019 | 86.67 | 87.22 | 85.75 | 85.86 | 376,168 | -0.81(-0.94%) |
Apr 12, 2019 | 87.15 | 87.72 | 86.26 | 86.68 | 509,511 | +0.36(+0.42%) |
Apr 11, 2019 | 85.66 | 86.53 | 85.31 | 86.32 | 398,054 | +0.88(+1.03%) |
Apr 10, 2019 | 85.49 | 85.66 | 84.74 | 85.44 | 580,271 | +0.14(+0.17%) |
Apr 09, 2019 | 85.76 | 85.95 | 84.91 | 85.29 | 560,555 | -1.01(-1.17%) |
Apr 08, 2019 | 86.81 | 86.90 | 85.90 | 86.31 | 371,184 | -0.40(-0.46%) |
Apr 05, 2019 | 86.72 | 87.18 | 86.19 | 86.70 | 473,244 | -0.04(-0.04%) |
Apr 04, 2019 | 86.30 | 86.86 | 86.17 | 86.74 | 514,404 | +0.42(+0.48%) |
Apr 03, 2019 | 87.05 | 87.21 | 85.71 | 86.32 | 491,758 | +0.00(+0.00%) |
Apr 02, 2019 | 87.08 | 87.08 | 85.87 | 86.32 | 521,745 | -0.63(-0.73%) |
Apr 01, 2019 | 86.22 | 87.15 | 86.22 | 86.96 | 593,834 | +1.12(+1.31%) |
Mar 29, 2019 | 86.00 | 86.29 | 85.37 | 85.84 | 783,949 | +0.13(+0.15%) |
Mar 28, 2019 | 85.95 | 86.44 | 85.01 | 85.71 | 768,266 | -0.20(-0.23%) |
Mar 27, 2019 | 86.25 | 87.15 | 85.89 | 85.91 | 687,001 | -0.34(-0.40%) |
Mar 26, 2019 | 85.90 | 86.82 | 85.31 | 86.25 | 743,057 | +0.73(+0.86%) |
Mar 25, 2019 | 85.43 | 86.70 | 85.24 | 85.52 | 1,270,613 | +0.00(+0.00%) |
Mar 22, 2019 | 86.32 | 86.68 | 85.50 | 85.52 | 858,142 | -1.19(-1.38%) |
Mar 21, 2019 | 85.39 | 87.30 | 85.39 | 86.71 | 1,872,143 | +1.18(+1.37%) |
Mar 20, 2019 | 87.64 | 88.07 | 85.40 | 85.54 | 2,027,717 | -2.19(-2.49%) |
Mar 19, 2019 | 89.13 | 89.48 | 87.64 | 87.73 | 6,653,061 | -2.44(-2.71%) |
Mar 18, 2019 | 89.35 | 91.03 | 89.26 | 90.17 | 834,028 | +0.88(+0.98%) |
Mar 15, 2019 | 88.70 | 89.67 | 88.27 | 89.29 | 2,032,296 | +0.48(+0.54%) |
Mar 14, 2019 | 87.95 | 90.19 | 87.38 | 88.81 | 1,232,730 | -2.79(-3.04%) |
Mar 13, 2019 | 91.61 | 92.28 | 91.45 | 91.60 | 562,470 | +0.24(+0.27%) |
Mar 12, 2019 | 91.49 | 91.67 | 90.82 | 91.35 | 465,308 | +0.17(+0.19%) |
Mar 11, 2019 | 90.82 | 91.52 | 90.45 | 91.18 | 372,980 | +0.78(+0.86%) |
Mar 08, 2019 | 90.11 | 90.74 | 89.84 | 90.40 | 414,309 | -0.35(-0.39%) |
Mar 07, 2019 | 91.35 | 91.52 | 90.10 | 90.76 | 473,249 | -0.74(-0.81%) |
Mar 06, 2019 | 92.97 | 93.34 | 91.41 | 91.50 | 616,307 | -1.84(-1.98%) |
Mar 05, 2019 | 93.65 | 94.17 | 92.63 | 93.34 | 733,726 | -0.52(-0.55%) |
Mar 04, 2019 | 94.66 | 94.90 | 93.35 | 93.86 | 519,746 | -0.33(-0.35%) |
Mar 01, 2019 | 93.82 | 94.33 | 92.79 | 94.18 | 510,174 | +1.04(+1.12%) |
Feb 28, 2019 | 91.34 | 93.41 | 91.34 | 93.14 | 666,285 | +1.92(+2.10%) |
Feb 27, 2019 | 89.78 | 91.24 | 89.63 | 91.23 | 556,366 | +1.30(+1.45%) |
Feb 26, 2019 | 89.40 | 90.70 | 89.37 | 89.92 | 586,167 | +0.33(+0.37%) |
Feb 25, 2019 | 89.35 | 90.40 | 88.74 | 89.59 | 491,026 | +0.65(+0.73%) |
Feb 22, 2019 | 88.71 | 89.20 | 88.31 | 88.94 | 266,144 | +0.70(+0.79%) |
Feb 21, 2019 | 89.01 | 89.17 | 87.83 | 88.24 | 631,358 | -0.59(-0.67%) |
Feb 20, 2019 | 88.42 | 89.48 | 88.10 | 88.84 | 612,256 | +0.53(+0.60%) |
Feb 19, 2019 | 88.26 | 88.48 | 87.65 | 88.30 | 466,396 | +0.03(+0.03%) |
Feb 15, 2019 | 88.05 | 89.06 | 87.91 | 88.28 | 604,537 | +0.97(+1.11%) |
Feb 14, 2019 | 87.72 | 87.95 | 86.36 | 87.31 | 581,099 | -0.70(-0.80%) |
Feb 13, 2019 | 88.36 | 92.41 | 86.85 | 88.01 | 1,644,603 | -0.75(-0.84%) |
Feb 12, 2019 | 88.30 | 89.19 | 88.11 | 88.75 | 432,369 | +1.11(+1.26%) |
Feb 11, 2019 | 87.40 | 87.76 | 86.57 | 87.65 | 326,175 | +0.34(+0.39%) |
Feb 08, 2019 | 87.23 | 87.77 | 86.19 | 87.31 | 310,612 | -0.16(-0.18%) |
Feb 07, 2019 | 87.63 | 87.90 | 86.25 | 87.47 | 508,986 | -0.54(-0.61%) |
Feb 06, 2019 | 87.76 | 88.36 | 87.30 | 88.01 | 542,910 | -0.15(-0.17%) |
Feb 05, 2019 | 88.13 | 88.23 | 87.31 | 88.16 | 618,408 | +0.07(+0.08%) |
Feb 04, 2019 | 87.45 | 88.21 | 86.96 | 88.09 | 580,333 | +0.75(+0.85%) |
Feb 01, 2019 | 87.12 | 87.63 | 86.32 | 87.34 | 541,347 | +0.70(+0.81%) |
Jan 31, 2019 | 85.47 | 86.88 | 84.95 | 86.64 | 708,980 | +0.73(+0.85%) |
Jan 30, 2019 | 85.45 | 86.44 | 85.24 | 85.91 | 456,821 | +0.58(+0.67%) |
Jan 29, 2019 | 85.04 | 85.48 | 84.62 | 85.34 | 261,763 | +0.44(+0.52%) |
Jan 28, 2019 | 84.92 | 85.29 | 84.05 | 84.90 | 596,395 | -0.71(-0.83%) |
Jan 25, 2019 | 87.13 | 87.66 | 85.39 | 85.61 | 471,148 | -1.00(-1.15%) |
Jan 24, 2019 | 85.94 | 86.77 | 85.77 | 86.61 | 386,295 | +0.69(+0.81%) |
Jan 23, 2019 | 85.74 | 86.31 | 84.70 | 85.91 | 185,357 | +0.51(+0.60%) |
Jan 22, 2019 | 86.42 | 87.03 | 85.05 | 85.40 | 242,632 | -1.23(-1.42%) |
Jan 18, 2019 | 86.15 | 87.01 | 85.78 | 86.63 | 665,726 | +0.84(+0.97%) |
Jan 17, 2019 | 84.43 | 85.83 | 84.43 | 85.80 | 791,467 | +0.93(+1.10%) |
Jan 16, 2019 | 85.23 | 85.84 | 84.82 | 84.86 | 428,314 | -0.08(-0.10%) |
Jan 15, 2019 | 83.93 | 84.99 | 83.93 | 84.94 | 316,084 | +0.81(+0.96%) |
Jan 14, 2019 | 82.70 | 84.28 | 82.44 | 84.13 | 430,036 | +0.92(+1.10%) |
Jan 11, 2019 | 82.61 | 83.83 | 82.61 | 83.22 | 233,627 | +0.07(+0.09%) |
Jan 10, 2019 | 82.14 | 83.27 | 82.00 | 83.15 | 244,025 | +0.92(+1.11%) |
Jan 09, 2019 | 82.21 | 82.88 | 81.74 | 82.23 | 347,405 | +0.50(+0.62%) |
Jan 08, 2019 | 82.18 | 82.53 | 81.11 | 81.73 | 405,028 | +0.10(+0.12%) |
Jan 07, 2019 | 80.98 | 82.51 | 80.91 | 81.63 | 308,363 | +0.32(+0.40%) |
Jan 04, 2019 | 80.42 | 81.44 | 80.39 | 81.30 | 344,655 | +1.61(+2.02%) |
Jan 03, 2019 | 80.50 | 81.16 | 79.53 | 79.69 | 388,541 | -1.29(-1.60%) |
Jan 02, 2019 | 79.38 | 81.37 | 79.38 | 80.99 | 552,048 | +0.59(+0.74%) |
Dec 31, 2018 | 79.67 | 80.48 | 79.32 | 80.39 | 319,846 | +1.15(+1.45%) |
Dec 28, 2018 | 79.42 | 80.22 | 78.72 | 79.24 | 386,708 | +0.22(+0.27%) |
Dec 27, 2018 | 77.11 | 79.13 | 76.26 | 79.03 | 450,716 | +0.76(+0.98%) |
Dec 26, 2018 | 74.70 | 78.35 | 73.99 | 78.26 | 403,630 | +3.97(+5.35%) |
Dec 24, 2018 | 76.13 | 76.24 | 74.13 | 74.29 | 332,529 | -2.37(-3.10%) |
Dec 21, 2018 | 77.74 | 79.67 | 76.46 | 76.66 | 725,356 | -1.28(-1.64%) |
Dec 20, 2018 | 78.24 | 79.14 | 77.09 | 77.94 | 651,481 | -1.52(-1.91%) |
Dec 19, 2018 | 79.92 | 81.58 | 79.14 | 79.46 | 380,884 | -0.39(-0.48%) |
Dec 18, 2018 | 80.93 | 82.06 | 79.76 | 79.85 | 486,512 | -1.05(-1.30%) |
Dec 17, 2018 | 80.90 | 82.03 | 80.41 | 80.90 | 670,578 | -0.23(-0.29%) |
Dec 14, 2018 | 80.33 | 81.23 | 80.08 | 81.13 | 589,185 | +0.26(+0.32%) |
Dec 13, 2018 | 81.25 | 81.91 | 80.48 | 80.87 | 494,229 | -0.38(-0.46%) |
Dec 12, 2018 | 81.90 | 82.25 | 80.81 | 81.25 | 361,758 | +0.34(+0.42%) |
Dec 11, 2018 | 82.43 | 83.54 | 80.48 | 80.91 | 387,461 | -0.58(-0.71%) |
Dec 10, 2018 | 81.90 | 81.90 | 79.87 | 81.48 | 449,134 | -0.34(-0.42%) |
Dec 07, 2018 | 83.04 | 84.37 | 81.19 | 81.82 | 508,305 | -1.08(-1.30%) |
Dec 06, 2018 | 84.27 | 84.53 | 80.51 | 82.90 | 1,095,566 | -2.86(-3.33%) |
Dec 04, 2018 | 87.33 | 87.62 | 85.51 | 85.76 | 779,313 | -1.70(-1.94%) |
Dec 03, 2018 | 88.28 | 88.28 | 86.76 | 87.46 | 554,621 | +0.05(+0.06%) |
Nov 30, 2018 | 87.73 | 88.20 | 87.34 | 87.41 | 500,518 | -0.50(-0.57%) |
Nov 29, 2018 | 87.95 | 88.60 | 87.04 | 87.91 | 530,066 | -0.35(-0.40%) |
Nov 28, 2018 | 88.21 | 89.25 | 87.26 | 88.26 | 591,142 | +0.19(+0.21%) |
Nov 27, 2018 | 88.59 | 89.32 | 87.33 | 88.07 | 596,086 | -1.10(-1.23%) |
Nov 26, 2018 | 88.11 | 89.31 | 87.52 | 89.17 | 602,676 | +1.67(+1.91%) |
Nov 23, 2018 | 87.24 | 88.18 | 87.17 | 87.50 | 173,440 | -0.17(-0.19%) |
Nov 21, 2018 | 87.67 | 87.67 | 87.67 | 0 | +0.98(+1.13%) | |
Nov 20, 2018 | 88.16 | 88.59 | 86.09 | 86.68 | 619,880 | -2.09(-2.35%) |
Nov 19, 2018 | 88.99 | 89.91 | 88.16 | 88.77 | 418,253 | -0.47(-0.53%) |
Nov 16, 2018 | 88.74 | 89.55 | 88.27 | 89.25 | 537,066 | -0.07(-0.08%) |
Nov 15, 2018 | 88.67 | 89.72 | 88.10 | 89.32 | 476,507 | +0.04(+0.05%) |
Nov 14, 2018 | 92.54 | 93.00 | 89.06 | 89.27 | 537,696 | -2.93(-3.18%) |
Nov 13, 2018 | 92.52 | 93.36 | 92.08 | 92.20 | 598,867 | -0.46(-0.50%) |
Nov 12, 2018 | 93.80 | 94.13 | 92.30 | 92.67 | 624,932 | -0.94(-1.00%) |
Nov 09, 2018 | 91.97 | 93.97 | 91.55 | 93.61 | 527,327 | +1.32(+1.43%) |
Nov 08, 2018 | 91.05 | 92.98 | 91.05 | 92.29 | 608,160 | +0.83(+0.91%) |
Nov 07, 2018 | 87.10 | 91.84 | 87.10 | 91.45 | 1,010,372 | +3.78(+4.31%) |
Nov 06, 2018 | 86.73 | 88.18 | 86.40 | 87.68 | 540,008 | +1.05(+1.21%) |
Nov 05, 2018 | 86.59 | 88.14 | 85.99 | 86.63 | 473,903 | +0.29(+0.33%) |
Nov 02, 2018 | 87.33 | 88.47 | 85.31 | 86.34 | 394,572 | -0.40(-0.46%) |
Nov 01, 2018 | 87.29 | 87.76 | 86.46 | 86.75 | 545,446 | -0.10(-0.11%) |
Oct 31, 2018 | 87.20 | 88.65 | 86.67 | 86.84 | 591,279 | +0.39(+0.45%) |
Oct 30, 2018 | 85.59 | 86.58 | 84.80 | 86.45 | 450,406 | +1.37(+1.61%) |
Oct 29, 2018 | 86.38 | 86.95 | 84.33 | 85.08 | 538,766 | -0.54(-0.64%) |
Oct 26, 2018 | 85.35 | 86.58 | 83.91 | 85.63 | 504,604 | -0.34(-0.39%) |
Oct 25, 2018 | 86.34 | 87.64 | 85.62 | 85.97 | 571,092 | -0.08(-0.09%) |
Oct 24, 2018 | 88.61 | 89.39 | 85.80 | 86.05 | 909,522 | -3.12(-3.50%) |
Oct 23, 2018 | 91.50 | 91.81 | 88.18 | 89.17 | 1,283,673 | -3.95(-4.24%) |
Oct 22, 2018 | 94.80 | 95.03 | 93.09 | 93.12 | 432,255 | -1.73(-1.83%) |
Oct 19, 2018 | 94.65 | 96.41 | 94.65 | 94.85 | 434,645 | -0.26(-0.27%) |
Oct 18, 2018 | 94.49 | 95.60 | 94.31 | 95.11 | 474,658 | +0.51(+0.54%) |
Oct 17, 2018 | 92.85 | 94.78 | 92.67 | 94.60 | 667,119 | +1.52(+1.63%) |
Oct 16, 2018 | 92.02 | 93.12 | 91.26 | 93.08 | 458,038 | +1.69(+1.85%) |
Oct 15, 2018 | 91.83 | 92.34 | 91.18 | 91.39 | 396,342 | -0.06(-0.07%) |
Oct 12, 2018 | 92.88 | 93.14 | 89.70 | 91.45 | 624,599 | -0.70(-0.76%) |
Oct 11, 2018 | 94.08 | 94.37 | 91.93 | 92.15 | 808,534 | -2.10(-2.23%) |
Oct 10, 2018 | 96.55 | 96.55 | 94.17 | 94.25 | 701,166 | -2.59(-2.68%) |
Oct 09, 2018 | 96.78 | 97.03 | 96.20 | 96.84 | 454,699 | -0.04(-0.04%) |
Oct 08, 2018 | 96.56 | 97.24 | 95.71 | 96.88 | 707,084 | +0.28(+0.29%) |
Oct 05, 2018 | 96.20 | 96.76 | 96.14 | 96.60 | 381,364 | +0.38(+0.39%) |
Oct 04, 2018 | 96.10 | 96.91 | 95.83 | 96.23 | 672,810 | +0.08(+0.08%) |
Oct 03, 2018 | 96.56 | 96.83 | 95.75 | 96.14 | 922,941 | +0.24(+0.25%) |
Oct 02, 2018 | 95.42 | 95.97 | 94.40 | 95.90 | 689,737 | +0.37(+0.38%) |
Oct 01, 2018 | 96.56 | 97.29 | 94.74 | 95.54 | 933,858 | -0.90(-0.94%) |
Sep 28, 2018 | 94.31 | 96.51 | 94.11 | 96.44 | 921,116 | +1.48(+1.56%) |
Sep 27, 2018 | 95.72 | 96.88 | 94.71 | 94.96 | 1,004,291 | -0.72(-0.76%) |
Sep 26, 2018 | 93.28 | 96.87 | 93.04 | 95.68 | 1,994,988 | +2.87(+3.09%) |
Sep 25, 2018 | 93.15 | 93.36 | 92.01 | 92.81 | 533,924 | -0.01(-0.01%) |
Sep 24, 2018 | 94.01 | 94.07 | 92.10 | 92.82 | 717,275 | -1.17(-1.25%) |
Sep 21, 2018 | 94.56 | 94.86 | 93.94 | 93.99 | 1,442,959 | -0.36(-0.38%) |
Sep 20, 2018 | 94.24 | 95.02 | 93.83 | 94.35 | 990,216 | +0.46(+0.49%) |
Sep 19, 2018 | 94.08 | 94.58 | 93.70 | 93.88 | 767,544 | -0.04(-0.05%) |
Sep 18, 2018 | 93.01 | 94.05 | 91.70 | 93.93 | 799,246 | +1.06(+1.14%) |
Sep 17, 2018 | 93.02 | 93.80 | 92.33 | 92.87 | 764,638 | +0.09(+0.10%) |
Sep 14, 2018 | 91.54 | 93.00 | 90.31 | 92.78 | 572,549 | +1.15(+1.26%) |
Sep 13, 2018 | 90.28 | 92.17 | 90.28 | 91.62 | 840,563 | +1.74(+1.94%) |
Sep 12, 2018 | 90.45 | 90.55 | 89.47 | 89.88 | 407,139 | -0.71(-0.78%) |
Sep 11, 2018 | 90.14 | 90.97 | 89.64 | 90.59 | 471,974 | -0.24(-0.27%) |
Sep 10, 2018 | 92.90 | 93.21 | 90.59 | 90.83 | 623,163 | -2.05(-2.20%) |
Sep 07, 2018 | 92.59 | 93.29 | 92.09 | 92.88 | 767,877 | +0.55(+0.59%) |
Sep 06, 2018 | 92.09 | 93.15 | 92.01 | 92.33 | 937,349 | +0.58(+0.63%) |
Sep 05, 2018 | 91.12 | 92.46 | 91.09 | 91.75 | 767,251 | +0.48(+0.53%) |
Sep 04, 2018 | 91.67 | 92.07 | 90.13 | 91.27 | 949,393 | -0.59(-0.64%) |
Aug 31, 2018 | 91.86 | 91.86 | 91.86 | 0 | +0.74(+0.81%) | |
Aug 30, 2018 | 92.46 | 92.46 | 90.70 | 91.11 | 748,395 | -1.29(-1.39%) |
Aug 29, 2018 | 93.21 | 93.21 | 92.05 | 92.40 | 662,455 | -0.75(-0.81%) |
Aug 28, 2018 | 94.42 | 94.70 | 92.95 | 93.15 | 742,715 | -0.88(-0.93%) |
Aug 27, 2018 | 93.99 | 94.82 | 93.48 | 94.03 | 802,392 | +0.55(+0.59%) |
Aug 24, 2018 | 93.02 | 93.63 | 92.13 | 93.47 | 610,160 | +0.60(+0.64%) |
Aug 23, 2018 | 93.57 | 94.18 | 92.78 | 92.88 | 511,302 | -0.44(-0.47%) |
Aug 22, 2018 | 93.36 | 93.89 | 92.65 | 93.31 | 661,890 | -0.38(-0.41%) |
Aug 21, 2018 | 93.52 | 94.79 | 93.31 | 93.69 | 760,002 | +0.23(+0.25%) |
Aug 20, 2018 | 93.47 | 93.80 | 93.03 | 93.46 | 813,768 | -0.08(-0.09%) |
Aug 17, 2018 | 94.22 | 95.19 | 93.35 | 93.54 | 581,485 | -0.69(-0.74%) |
Aug 16, 2018 | 95.94 | 96.30 | 94.12 | 94.23 | 1,039,867 | -1.48(-1.54%) |
Aug 15, 2018 | 96.52 | 97.06 | 95.61 | 95.71 | 605,348 | -1.07(-1.10%) |
Aug 14, 2018 | 94.96 | 97.69 | 94.96 | 96.78 | 1,165,799 | +1.86(+1.96%) |
Aug 13, 2018 | 94.34 | 95.64 | 93.62 | 94.92 | 818,308 | +0.48(+0.51%) |
Aug 10, 2018 | 93.23 | 95.24 | 92.55 | 94.44 | 896,480 | +0.29(+0.31%) |
Aug 09, 2018 | 95.62 | 95.68 | 93.49 | 94.15 | 829,448 | -1.60(-1.67%) |
Aug 08, 2018 | 93.86 | 98.22 | 93.86 | 95.75 | 1,673,607 | +1.15(+1.21%) |
Aug 07, 2018 | 94.83 | 95.60 | 93.61 | 94.60 | 864,967 | +0.38(+0.41%) |
Aug 06, 2018 | 95.87 | 95.97 | 93.28 | 94.22 | 1,552,011 | -1.88(-1.95%) |
Aug 03, 2018 | 96.30 | 97.45 | 95.23 | 96.09 | 671,404 | -0.77(-0.80%) |
Aug 02, 2018 | 96.59 | 97.32 | 95.37 | 96.86 | 696,521 | -0.26(-0.27%) |
Aug 01, 2018 | 98.01 | 98.74 | 96.94 | 97.12 | 648,431 | -0.89(-0.91%) |
Jul 31, 2018 | 97.87 | 98.54 | 97.18 | 98.01 | 856,894 | +0.52(+0.54%) |
Jul 30, 2018 | 97.05 | 98.50 | 97.02 | 97.49 | 865,508 | +0.47(+0.49%) |
Jul 27, 2018 | 97.76 | 99.02 | 96.89 | 97.02 | 524,428 | -0.86(-0.88%) |
Jul 26, 2018 | 96.54 | 98.00 | 96.42 | 97.88 | 671,078 | +1.86(+1.93%) |
Jul 25, 2018 | 95.25 | 96.10 | 95.03 | 96.02 | 571,157 | +0.49(+0.51%) |
Jul 24, 2018 | 95.77 | 95.98 | 94.98 | 95.53 | 952,027 | +0.05(+0.06%) |
Jul 23, 2018 | 94.96 | 95.76 | 94.22 | 95.48 | 1,061,735 | -0.02(-0.02%) |
Jul 20, 2018 | 94.73 | 95.91 | 94.19 | 95.50 | 1,090,764 | +0.29(+0.31%) |
Jul 19, 2018 | 96.27 | 96.30 | 94.81 | 95.20 | 680,256 | -1.52(-1.57%) |
Jul 18, 2018 | 95.92 | 96.83 | 95.57 | 96.72 | 888,419 | +1.07(+1.11%) |
Jul 17, 2018 | 96.04 | 96.30 | 95.11 | 95.66 | 863,574 | -0.29(-0.31%) |
Jul 16, 2018 | 96.54 | 96.70 | 95.35 | 95.95 | 894,367 | -0.04(-0.04%) |
Jul 13, 2018 | 95.35 | 96.41 | 94.63 | 95.98 | 857,745 | +0.49(+0.51%) |
Jul 12, 2018 | 96.70 | 96.86 | 95.19 | 95.50 | 804,141 | -0.60(-0.62%) |
Jul 11, 2018 | 95.46 | 96.48 | 94.29 | 96.09 | 1,310,307 | +0.76(+0.80%) |
Jul 10, 2018 | 95.97 | 96.22 | 94.55 | 95.33 | 1,400,362 | +0.81(+0.86%) |
Jul 09, 2018 | 93.66 | 94.59 | 92.84 | 94.52 | 1,127,461 | +1.47(+1.58%) |
Jul 06, 2018 | 92.99 | 94.19 | 92.62 | 93.05 | 1,131,865 | -0.28(-0.30%) |
Jul 05, 2018 | 94.10 | 94.13 | 90.99 | 93.34 | 1,145,565 | -0.42(-0.45%) |
Jul 03, 2018 | 93.75 | 93.75 | 93.75 | 0 | +1.51(+1.64%) | |
Jul 02, 2018 | 91.73 | 92.63 | 91.15 | 92.24 | 1,334,160 | +0.28(+0.31%) |
Jun 29, 2018 | 93.30 | 93.73 | 91.91 | 91.96 | 987,899 | -1.28(-1.37%) |
Jun 28, 2018 | 90.77 | 94.18 | 90.52 | 93.24 | 1,787,559 | +2.30(+2.53%) |
Jun 27, 2018 | 89.80 | 92.08 | 89.79 | 90.94 | 1,645,469 | +0.89(+0.99%) |
Jun 26, 2018 | 91.29 | 91.37 | 88.85 | 90.05 | 1,150,598 | -1.11(-1.22%) |
Jun 25, 2018 | 91.08 | 92.41 | 90.14 | 91.16 | 1,224,279 | +0.20(+0.21%) |
Jun 22, 2018 | 91.21 | 92.71 | 90.75 | 90.96 | 1,659,943 | +0.15(+0.17%) |
Jun 21, 2018 | 90.07 | 91.84 | 89.85 | 90.81 | 1,273,066 | +0.81(+0.90%) |
Jun 20, 2018 | 88.72 | 90.75 | 88.25 | 90.00 | 1,872,444 | +1.50(+1.70%) |
Jun 19, 2018 | 84.13 | 88.72 | 84.13 | 88.50 | 2,250,264 | +3.88(+4.59%) |
Jun 18, 2018 | 84.26 | 85.04 | 84.04 | 84.62 | 550,249 | -0.23(-0.27%) |
Jun 15, 2018 | 85.22 | 83.26 | 84.85 | 1,199,339 | -0.24(-0.28%) | |
Jun 14, 2018 | 86.57 | 87.05 | 84.98 | 85.09 | 684,980 | -1.27(-1.47%) |
Jun 13, 2018 | 85.74 | 87.07 | 85.46 | 86.36 | 1,222,138 | +1.10(+1.29%) |
Jun 12, 2018 | 84.53 | 85.75 | 84.45 | 85.26 | 741,139 | +0.74(+0.87%) |
Jun 11, 2018 | 87.45 | 87.66 | 84.50 | 84.52 | 857,684 | -2.82(-3.23%) |
Jun 08, 2018 | 86.57 | 87.40 | 86.25 | 87.34 | 663,228 | +0.70(+0.81%) |
Jun 07, 2018 | 84.86 | 86.81 | 84.42 | 86.64 | 1,195,828 | +1.78(+2.09%) |
Jun 06, 2018 | 84.86 | 694,815 | +1.08(+1.29%) | |||
Jun 05, 2018 | 83.62 | 84.06 | 82.99 | 83.78 | 676,764 | +0.06(+0.07%) |
Jun 04, 2018 | 83.74 | 83.87 | 82.81 | 83.71 | 674,773 | +0.13(+0.16%) |