Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.61 | 97.95 | 95.42 | 97.42 | 397,765 | +0.28(+0.29%) |
May 30, 2019 | 97.02 | 97.85 | 96.60 | 97.14 | 443,256 | +0.30(+0.31%) |
May 29, 2019 | 98.89 | 98.89 | 96.53 | 96.84 | 284,504 | -2.45(-2.47%) |
May 28, 2019 | 99.96 | 100.23 | 99.29 | 99.29 | 213,485 | -0.22(-0.22%) |
May 24, 2019 | 99.55 | 100.23 | 99.17 | 99.51 | 265,708 | +0.48(+0.49%) |
May 23, 2019 | 99.02 | 99.19 | 98.53 | 99.03 | 187,083 | -0.46(-0.46%) |
May 22, 2019 | 99.59 | 100.16 | 99.19 | 99.48 | 130,711 | -0.30(-0.30%) |
May 21, 2019 | 98.91 | 99.92 | 98.90 | 99.78 | 201,690 | +1.10(+1.11%) |
May 20, 2019 | 99.31 | 99.61 | 98.28 | 98.68 | 239,253 | -0.89(-0.89%) |
May 17, 2019 | 99.07 | 99.87 | 98.06 | 99.57 | 291,915 | +0.12(+0.12%) |
May 16, 2019 | 98.80 | 99.73 | 98.26 | 99.45 | 317,984 | +0.72(+0.73%) |
May 15, 2019 | 98.31 | 99.12 | 98.30 | 98.73 | 161,992 | +0.31(+0.31%) |
May 14, 2019 | 98.51 | 99.20 | 98.09 | 98.42 | 147,786 | +0.09(+0.09%) |
May 13, 2019 | 97.47 | 98.74 | 97.47 | 98.33 | 264,252 | -0.09(-0.09%) |
May 10, 2019 | 98.01 | 98.56 | 97.44 | 98.42 | 234,261 | +0.31(+0.31%) |
May 09, 2019 | 96.84 | 98.12 | 95.08 | 98.11 | 213,723 | +1.06(+1.09%) |
May 08, 2019 | 96.84 | 97.74 | 96.84 | 97.05 | 407,714 | +0.61(+0.63%) |
May 07, 2019 | 97.43 | 97.83 | 95.48 | 96.45 | 504,247 | -1.31(-1.34%) |
May 06, 2019 | 98.33 | 99.43 | 97.74 | 97.75 | 8,695,344 | -1.92(-1.93%) |
May 03, 2019 | 99.40 | 99.72 | 98.47 | 99.67 | 461,230 | +0.79(+0.80%) |
May 02, 2019 | 97.86 | 99.35 | 97.76 | 98.89 | 787,496 | -2.04(-2.03%) |
May 01, 2019 | 100.54 | 102.20 | 100.36 | 100.93 | 449,889 | +0.59(+0.59%) |
Apr 30, 2019 | 99.03 | 101.00 | 98.33 | 100.34 | 263,937 | +1.20(+1.21%) |
Apr 29, 2019 | 99.23 | 99.62 | 98.74 | 99.14 | 288,956 | +0.03(+0.03%) |
Apr 26, 2019 | 99.39 | 99.89 | 98.65 | 99.11 | 221,613 | +0.01(+0.01%) |
Apr 25, 2019 | 98.86 | 100.35 | 98.69 | 99.10 | 164,880 | -0.04(-0.04%) |
Apr 24, 2019 | 98.40 | 100.03 | 98.40 | 99.15 | 169,965 | +1.25(+1.28%) |
Apr 23, 2019 | 96.38 | 101.13 | 96.38 | 97.89 | 256,031 | +1.83(+1.91%) |
Apr 22, 2019 | 96.78 | 97.07 | 94.57 | 96.06 | 199,788 | -1.09(-1.12%) |
Apr 18, 2019 | 96.04 | 97.20 | 95.84 | 97.15 | 189,824 | +1.33(+1.38%) |
Apr 17, 2019 | 96.87 | 96.87 | 95.11 | 95.82 | 198,567 | -0.54(-0.56%) |
Apr 16, 2019 | 99.07 | 99.07 | 96.15 | 96.37 | 227,923 | -2.55(-2.58%) |
Apr 15, 2019 | 100.00 | 100.04 | 98.66 | 98.92 | 177,762 | -0.87(-0.87%) |
Apr 12, 2019 | 99.55 | 99.81 | 98.31 | 99.79 | 116,674 | +0.19(+0.19%) |
Apr 11, 2019 | 99.34 | 100.33 | 98.21 | 99.60 | 262,639 | +0.28(+0.28%) |
Apr 10, 2019 | 98.08 | 99.37 | 97.42 | 99.32 | 254,562 | +1.73(+1.77%) |
Apr 09, 2019 | 97.63 | 97.82 | 97.23 | 97.59 | 207,036 | -0.01(-0.01%) |
Apr 08, 2019 | 97.88 | 98.35 | 97.15 | 97.59 | 108,617 | -0.61(-0.63%) |
Apr 05, 2019 | 98.07 | 98.38 | 97.62 | 98.21 | 192,103 | +0.09(+0.09%) |
Apr 04, 2019 | 98.46 | 98.92 | 97.41 | 98.12 | 196,297 | -0.39(-0.39%) |
Apr 03, 2019 | 98.72 | 99.08 | 98.15 | 98.51 | 123,977 | -0.20(-0.20%) |
Apr 02, 2019 | 98.32 | 98.80 | 97.02 | 98.71 | 250,856 | +0.61(+0.62%) |
Apr 01, 2019 | 98.21 | 98.21 | 96.58 | 98.10 | 197,425 | +0.12(+0.13%) |
Mar 29, 2019 | 98.80 | 98.80 | 97.44 | 97.98 | 222,069 | -0.58(-0.59%) |
Mar 28, 2019 | 97.63 | 98.71 | 97.05 | 98.56 | 172,796 | +1.13(+1.16%) |
Mar 27, 2019 | 97.08 | 97.95 | 96.17 | 97.43 | 189,763 | +0.44(+0.46%) |
Mar 26, 2019 | 96.69 | 97.18 | 96.43 | 96.98 | 193,726 | +1.12(+1.16%) |
Mar 25, 2019 | 95.73 | 96.35 | 95.32 | 95.87 | 249,187 | +0.03(+0.04%) |
Mar 22, 2019 | 96.70 | 97.41 | 95.65 | 95.83 | 273,051 | -0.95(-0.98%) |
Mar 21, 2019 | 94.93 | 97.11 | 94.93 | 96.78 | 199,274 | +1.67(+1.76%) |
Mar 20, 2019 | 94.39 | 96.07 | 93.92 | 95.11 | 249,497 | +0.58(+0.62%) |
Mar 19, 2019 | 95.88 | 96.02 | 94.18 | 94.52 | 223,035 | -1.17(-1.22%) |
Mar 18, 2019 | 96.90 | 97.33 | 95.26 | 95.69 | 223,598 | -1.11(-1.14%) |
Mar 15, 2019 | 96.25 | 97.06 | 95.75 | 96.80 | 677,181 | +0.71(+0.74%) |
Mar 14, 2019 | 95.47 | 96.14 | 95.28 | 96.09 | 207,196 | +0.73(+0.77%) |
Mar 13, 2019 | 95.44 | 95.88 | 94.99 | 95.35 | 245,472 | +0.17(+0.18%) |
Mar 12, 2019 | 95.32 | 95.84 | 94.81 | 95.18 | 203,806 | +0.17(+0.18%) |
Mar 11, 2019 | 93.45 | 95.31 | 93.45 | 95.00 | 299,392 | +1.81(+1.94%) |
Mar 08, 2019 | 92.25 | 93.45 | 92.25 | 93.20 | 156,537 | +0.79(+0.86%) |
Mar 07, 2019 | 93.08 | 93.98 | 92.34 | 92.41 | 210,414 | -0.52(-0.56%) |
Mar 06, 2019 | 93.07 | 93.55 | 92.48 | 92.93 | 153,092 | -0.22(-0.23%) |
Mar 05, 2019 | 92.89 | 93.98 | 92.53 | 93.15 | 131,383 | +0.10(+0.10%) |
Mar 04, 2019 | 92.77 | 93.60 | 91.93 | 93.05 | 216,702 | +0.55(+0.59%) |
Mar 01, 2019 | 92.21 | 92.79 | 90.93 | 92.50 | 204,473 | +0.37(+0.40%) |
Feb 28, 2019 | 91.68 | 92.86 | 91.49 | 92.14 | 325,628 | +0.47(+0.51%) |
Feb 27, 2019 | 92.04 | 92.29 | 91.07 | 91.66 | 175,458 | -0.68(-0.74%) |
Feb 26, 2019 | 92.90 | 93.02 | 92.05 | 92.34 | 231,375 | -0.33(-0.36%) |
Feb 25, 2019 | 93.23 | 93.23 | 92.29 | 92.68 | 222,094 | -0.32(-0.35%) |
Feb 22, 2019 | 92.25 | 93.77 | 91.93 | 93.00 | 183,372 | +1.02(+1.11%) |
Feb 21, 2019 | 91.93 | 92.84 | 91.60 | 91.98 | 290,893 | -0.34(-0.37%) |
Feb 20, 2019 | 93.06 | 93.30 | 91.75 | 92.32 | 385,650 | -1.11(-1.19%) |
Feb 19, 2019 | 93.63 | 94.16 | 93.35 | 93.43 | 261,697 | -0.42(-0.45%) |
Feb 15, 2019 | 94.19 | 94.59 | 93.42 | 93.84 | 230,964 | +0.22(+0.23%) |
Feb 14, 2019 | 92.74 | 94.20 | 92.41 | 93.63 | 267,780 | +0.86(+0.93%) |
Feb 13, 2019 | 92.66 | 93.56 | 92.45 | 92.76 | 224,383 | -0.20(-0.22%) |
Feb 12, 2019 | 94.45 | 94.45 | 92.65 | 92.96 | 184,002 | -1.06(-1.13%) |
Feb 11, 2019 | 93.82 | 94.16 | 93.56 | 94.03 | 176,751 | +0.22(+0.23%) |
Feb 08, 2019 | 92.89 | 94.04 | 92.83 | 93.81 | 157,225 | +0.63(+0.67%) |
Feb 07, 2019 | 92.65 | 94.58 | 91.99 | 93.18 | 331,098 | +0.89(+0.96%) |
Feb 06, 2019 | 92.20 | 92.34 | 91.42 | 92.29 | 175,481 | -0.08(-0.08%) |
Feb 05, 2019 | 92.26 | 93.61 | 91.22 | 92.37 | 178,282 | +0.29(+0.31%) |
Feb 04, 2019 | 90.05 | 92.13 | 90.00 | 92.08 | 275,568 | +1.75(+1.94%) |
Feb 01, 2019 | 90.28 | 90.68 | 88.49 | 90.33 | 186,583 | +0.11(+0.13%) |
Jan 31, 2019 | 89.41 | 90.39 | 88.77 | 90.22 | 211,594 | +0.67(+0.75%) |
Jan 30, 2019 | 89.01 | 90.90 | 88.83 | 89.55 | 202,272 | +0.85(+0.96%) |
Jan 29, 2019 | 87.71 | 88.79 | 87.64 | 88.69 | 150,720 | +0.98(+1.11%) |
Jan 28, 2019 | 86.55 | 87.98 | 86.13 | 87.71 | 126,958 | +0.79(+0.91%) |
Jan 25, 2019 | 85.92 | 86.92 | 85.55 | 86.92 | 150,459 | +1.47(+1.72%) |
Jan 24, 2019 | 86.74 | 86.74 | 85.18 | 85.45 | 123,193 | -0.54(-0.63%) |
Jan 23, 2019 | 85.28 | 85.99 | 84.85 | 85.99 | 162,412 | +0.81(+0.95%) |
Jan 22, 2019 | 84.58 | 85.38 | 84.14 | 85.18 | 161,557 | +0.42(+0.49%) |
Jan 18, 2019 | 85.48 | 85.91 | 84.45 | 84.76 | 212,156 | -0.63(-0.74%) |
Jan 17, 2019 | 84.12 | 85.40 | 83.96 | 85.39 | 243,799 | +0.96(+1.14%) |
Jan 16, 2019 | 83.39 | 84.68 | 83.05 | 84.43 | 179,398 | +1.19(+1.44%) |
Jan 15, 2019 | 82.02 | 84.14 | 81.92 | 83.23 | 177,405 | +1.27(+1.55%) |
Jan 14, 2019 | 82.46 | 82.69 | 81.91 | 81.96 | 204,067 | -0.86(-1.04%) |
Jan 11, 2019 | 81.86 | 82.90 | 81.46 | 82.82 | 173,165 | +0.78(+0.96%) |
Jan 10, 2019 | 81.13 | 83.06 | 81.08 | 82.04 | 177,936 | +0.58(+0.71%) |
Jan 09, 2019 | 81.78 | 81.78 | 80.79 | 81.46 | 159,495 | -0.03(-0.04%) |
Jan 08, 2019 | 79.84 | 81.53 | 79.46 | 81.50 | 309,533 | +2.21(+2.78%) |
Jan 07, 2019 | 79.26 | 79.87 | 78.57 | 79.29 | 333,408 | +0.29(+0.36%) |
Jan 04, 2019 | 77.78 | 79.50 | 77.28 | 79.00 | 239,794 | +1.59(+2.05%) |
Jan 03, 2019 | 77.13 | 78.57 | 77.04 | 77.42 | 246,290 | +0.08(+0.10%) |
Jan 02, 2019 | 78.78 | 78.78 | 76.68 | 77.34 | 373,810 | -2.65(-3.31%) |
Dec 31, 2018 | 79.47 | 80.11 | 78.22 | 79.99 | 286,698 | +0.77(+0.97%) |
Dec 28, 2018 | 80.22 | 80.70 | 78.65 | 79.22 | 304,129 | -0.33(-0.42%) |
Dec 27, 2018 | 78.44 | 79.59 | 76.71 | 79.55 | 284,700 | +0.10(+0.12%) |
Dec 26, 2018 | 77.17 | 79.48 | 75.87 | 79.46 | 233,175 | +2.59(+3.37%) |
Dec 24, 2018 | 79.99 | 80.18 | 76.87 | 76.87 | 178,115 | -3.31(-4.13%) |
Dec 21, 2018 | 82.42 | 83.47 | 80.02 | 80.18 | 639,528 | -2.04(-2.48%) |
Dec 20, 2018 | 82.96 | 82.96 | 81.48 | 82.23 | 382,719 | -0.77(-0.93%) |
Dec 19, 2018 | 84.77 | 85.22 | 82.53 | 83.00 | 331,479 | -1.62(-1.91%) |
Dec 18, 2018 | 84.78 | 85.75 | 84.38 | 84.61 | 254,871 | +0.61(+0.72%) |
Dec 17, 2018 | 86.55 | 86.75 | 83.84 | 84.01 | 348,874 | -2.33(-2.70%) |
Dec 14, 2018 | 85.93 | 86.63 | 85.56 | 86.34 | 228,163 | -0.09(-0.10%) |
Dec 13, 2018 | 85.95 | 87.40 | 85.88 | 86.42 | 164,486 | +0.68(+0.80%) |
Dec 12, 2018 | 87.90 | 88.01 | 85.57 | 85.74 | 223,517 | -1.49(-1.71%) |
Dec 11, 2018 | 87.68 | 88.29 | 87.00 | 87.23 | 370,370 | +0.19(+0.22%) |
Dec 10, 2018 | 87.06 | 87.53 | 85.64 | 87.04 | 249,480 | +0.15(+0.17%) |
Dec 07, 2018 | 87.86 | 88.16 | 86.46 | 86.89 | 199,729 | -1.09(-1.24%) |
Dec 06, 2018 | 85.20 | 88.05 | 83.89 | 87.98 | 326,587 | +2.34(+2.73%) |
Dec 04, 2018 | 87.50 | 88.17 | 85.45 | 85.64 | 256,134 | -2.00(-2.28%) |
Dec 03, 2018 | 86.89 | 87.75 | 86.27 | 87.64 | 213,972 | +1.11(+1.28%) |
Nov 30, 2018 | 86.77 | 87.04 | 85.78 | 86.53 | 304,333 | -0.18(-0.21%) |
Nov 29, 2018 | 86.37 | 87.07 | 85.44 | 86.72 | 141,601 | +0.05(+0.06%) |
Nov 28, 2018 | 85.67 | 86.95 | 85.63 | 86.66 | 213,907 | +1.07(+1.25%) |
Nov 27, 2018 | 85.21 | 85.68 | 84.70 | 85.59 | 107,427 | +0.31(+0.37%) |
Nov 26, 2018 | 86.29 | 86.34 | 84.93 | 85.28 | 124,608 | -0.50(-0.58%) |
Nov 23, 2018 | 85.84 | 86.09 | 84.98 | 85.78 | 77,672 | -0.16(-0.19%) |
Nov 21, 2018 | 85.95 | 85.95 | 85.95 | 0 | +0.74(+0.87%) | |
Nov 20, 2018 | 85.63 | 86.21 | 84.72 | 85.20 | 173,942 | -0.77(-0.90%) |
Nov 19, 2018 | 86.34 | 87.26 | 85.15 | 85.97 | 184,072 | -0.38(-0.44%) |
Nov 16, 2018 | 84.00 | 86.36 | 84.00 | 86.35 | 248,159 | +1.65(+1.95%) |
Nov 15, 2018 | 85.15 | 85.19 | 83.96 | 84.70 | 150,775 | -0.59(-0.69%) |
Nov 14, 2018 | 85.53 | 86.15 | 85.18 | 85.29 | 170,794 | +0.03(+0.03%) |
Nov 13, 2018 | 85.63 | 85.72 | 84.52 | 85.26 | 174,289 | -0.10(-0.12%) |
Nov 12, 2018 | 85.60 | 86.34 | 85.29 | 85.37 | 117,697 | -0.17(-0.20%) |
Nov 09, 2018 | 86.00 | 86.24 | 84.97 | 85.54 | 150,837 | -0.59(-0.68%) |
Nov 08, 2018 | 86.22 | 86.51 | 85.34 | 86.13 | 159,612 | -0.21(-0.24%) |
Nov 07, 2018 | 85.47 | 86.47 | 85.30 | 86.34 | 192,992 | +1.32(+1.55%) |
Nov 06, 2018 | 83.20 | 85.12 | 83.20 | 85.02 | 217,511 | +1.70(+2.05%) |
Nov 05, 2018 | 83.12 | 84.32 | 83.11 | 83.32 | 208,570 | +0.26(+0.31%) |
Nov 02, 2018 | 83.58 | 83.58 | 82.00 | 83.06 | 168,522 | -0.33(-0.39%) |
Nov 01, 2018 | 83.02 | 83.71 | 82.36 | 83.39 | 246,794 | +0.51(+0.62%) |
Oct 31, 2018 | 84.46 | 84.54 | 82.73 | 82.87 | 260,506 | -1.34(-1.59%) |
Oct 30, 2018 | 83.98 | 85.14 | 83.51 | 84.22 | 181,260 | +0.49(+0.59%) |
Oct 29, 2018 | 83.54 | 84.91 | 83.08 | 83.72 | 252,749 | +0.92(+1.11%) |
Oct 26, 2018 | 83.84 | 84.04 | 81.44 | 82.81 | 253,707 | -1.50(-1.78%) |
Oct 25, 2018 | 83.96 | 84.86 | 83.10 | 84.30 | 273,810 | +0.22(+0.26%) |
Oct 24, 2018 | 82.48 | 84.49 | 82.17 | 84.09 | 415,077 | +1.72(+2.09%) |
Oct 23, 2018 | 80.85 | 82.77 | 80.77 | 82.36 | 200,556 | +1.10(+1.35%) |
Oct 22, 2018 | 82.57 | 83.22 | 81.24 | 81.27 | 246,139 | -1.29(-1.56%) |
Oct 19, 2018 | 82.86 | 83.05 | 81.29 | 82.55 | 416,103 | +1.89(+2.34%) |
Oct 18, 2018 | 80.58 | 81.72 | 80.58 | 80.67 | 293,866 | -0.20(-0.25%) |
Oct 17, 2018 | 80.97 | 81.52 | 80.30 | 80.87 | 315,673 | -0.20(-0.25%) |
Oct 16, 2018 | 79.15 | 81.28 | 78.11 | 81.07 | 259,960 | +2.41(+3.07%) |
Oct 15, 2018 | 77.76 | 79.44 | 77.76 | 78.65 | 270,327 | +0.75(+0.97%) |
Oct 12, 2018 | 79.38 | 79.38 | 77.39 | 77.90 | 216,142 | -0.51(-0.65%) |
Oct 11, 2018 | 81.44 | 81.44 | 78.26 | 78.41 | 287,259 | -2.66(-3.29%) |
Oct 10, 2018 | 82.05 | 82.90 | 80.86 | 81.08 | 256,790 | -1.24(-1.50%) |
Oct 09, 2018 | 81.54 | 82.52 | 81.19 | 82.31 | 149,183 | +0.65(+0.79%) |
Oct 08, 2018 | 79.96 | 81.99 | 79.84 | 81.66 | 179,445 | +1.85(+2.32%) |
Oct 05, 2018 | 80.05 | 80.61 | 79.70 | 79.81 | 232,671 | -0.17(-0.22%) |
Oct 04, 2018 | 79.97 | 80.43 | 78.82 | 79.98 | 195,525 | -0.47(-0.58%) |
Oct 03, 2018 | 81.37 | 81.75 | 80.08 | 80.45 | 227,354 | -0.80(-0.98%) |
Oct 02, 2018 | 81.64 | 82.17 | 81.17 | 81.25 | 160,036 | -0.44(-0.54%) |
Oct 01, 2018 | 82.74 | 82.74 | 81.59 | 81.69 | 145,947 | -1.04(-1.26%) |
Sep 28, 2018 | 80.65 | 82.76 | 80.50 | 82.73 | 311,499 | +2.15(+2.66%) |
Sep 27, 2018 | 80.43 | 80.80 | 79.99 | 80.58 | 244,428 | +0.40(+0.50%) |
Sep 26, 2018 | 81.32 | 81.47 | 80.09 | 80.18 | 214,794 | -1.13(-1.39%) |
Sep 25, 2018 | 81.61 | 82.04 | 81.31 | 81.32 | 361,123 | -0.14(-0.17%) |
Sep 24, 2018 | 83.43 | 83.70 | 81.30 | 81.45 | 286,487 | -2.00(-2.40%) |
Sep 21, 2018 | 83.45 | 83.88 | 83.30 | 83.45 | 411,299 | -0.08(-0.09%) |
Sep 20, 2018 | 82.22 | 83.61 | 81.97 | 83.53 | 213,368 | +1.57(+1.92%) |
Sep 19, 2018 | 83.26 | 83.39 | 81.47 | 81.96 | 241,712 | -1.21(-1.46%) |
Sep 18, 2018 | 84.66 | 84.71 | 82.99 | 83.17 | 190,744 | -1.47(-1.73%) |
Sep 17, 2018 | 84.29 | 84.88 | 84.02 | 84.64 | 249,597 | +0.45(+0.53%) |
Sep 14, 2018 | 84.15 | 84.36 | 83.21 | 84.19 | 323,354 | -0.06(-0.07%) |
Sep 13, 2018 | 83.57 | 84.58 | 83.42 | 84.25 | 168,774 | +1.14(+1.37%) |
Sep 12, 2018 | 83.64 | 83.92 | 83.02 | 83.11 | 190,519 | -0.50(-0.60%) |
Sep 11, 2018 | 82.84 | 83.97 | 82.84 | 83.61 | 142,075 | +0.40(+0.47%) |
Sep 10, 2018 | 83.13 | 83.86 | 83.02 | 83.21 | 158,092 | +0.39(+0.47%) |
Sep 07, 2018 | 83.00 | 83.00 | 82.35 | 82.83 | 199,534 | -0.54(-0.65%) |
Sep 06, 2018 | 82.93 | 83.85 | 82.93 | 83.37 | 102,265 | +0.59(+0.72%) |
Sep 05, 2018 | 81.46 | 83.03 | 81.15 | 82.78 | 150,512 | +1.15(+1.41%) |
Sep 04, 2018 | 83.26 | 83.68 | 81.47 | 81.63 | 152,750 | -1.88(-2.25%) |
Aug 31, 2018 | 83.51 | 83.51 | 83.51 | 0 | +0.31(+0.37%) | |
Aug 30, 2018 | 83.75 | 83.94 | 83.16 | 83.20 | 144,937 | -0.54(-0.65%) |
Aug 29, 2018 | 84.02 | 84.38 | 83.72 | 83.74 | 197,626 | -0.22(-0.27%) |
Aug 28, 2018 | 83.29 | 84.23 | 82.92 | 83.96 | 212,601 | +0.80(+0.96%) |
Aug 27, 2018 | 83.29 | 83.33 | 82.53 | 83.16 | 148,835 | -0.05(-0.06%) |
Aug 24, 2018 | 82.55 | 83.39 | 82.30 | 83.21 | 148,631 | +0.78(+0.95%) |
Aug 23, 2018 | 82.51 | 83.15 | 82.27 | 82.43 | 183,649 | -0.20(-0.24%) |
Aug 22, 2018 | 83.09 | 83.37 | 82.37 | 82.63 | 127,625 | -0.69(-0.82%) |
Aug 21, 2018 | 84.30 | 84.30 | 83.12 | 83.32 | 224,456 | -0.99(-1.17%) |
Aug 20, 2018 | 85.09 | 85.33 | 84.28 | 84.30 | 163,734 | -0.66(-0.78%) |
Aug 17, 2018 | 83.39 | 85.00 | 83.39 | 84.97 | 148,864 | +1.55(+1.85%) |
Aug 16, 2018 | 82.87 | 83.63 | 82.67 | 83.42 | 166,375 | +0.66(+0.80%) |
Aug 15, 2018 | 82.57 | 83.27 | 82.25 | 82.76 | 121,089 | +0.10(+0.12%) |
Aug 14, 2018 | 82.22 | 82.99 | 82.11 | 82.66 | 154,376 | +0.52(+0.63%) |
Aug 13, 2018 | 82.49 | 83.07 | 81.90 | 82.14 | 136,667 | -0.50(-0.60%) |
Aug 10, 2018 | 82.89 | 83.21 | 82.53 | 82.64 | 212,696 | -0.35(-0.42%) |
Aug 09, 2018 | 82.85 | 83.28 | 82.69 | 82.99 | 129,881 | +0.33(+0.39%) |
Aug 08, 2018 | 82.26 | 82.98 | 81.89 | 82.66 | 124,216 | +0.38(+0.46%) |
Aug 07, 2018 | 82.91 | 82.91 | 82.06 | 82.29 | 140,031 | -0.63(-0.76%) |
Aug 06, 2018 | 83.84 | 84.02 | 82.83 | 82.91 | 156,070 | -0.84(-1.00%) |
Aug 03, 2018 | 82.94 | 83.76 | 82.49 | 83.76 | 170,996 | +0.99(+1.19%) |
Aug 02, 2018 | 82.10 | 82.85 | 81.90 | 82.77 | 277,439 | +0.58(+0.71%) |
Aug 01, 2018 | 81.63 | 82.20 | 80.82 | 82.18 | 178,332 | +0.35(+0.43%) |
Jul 31, 2018 | 81.06 | 82.42 | 80.53 | 81.83 | 236,185 | +1.30(+1.61%) |
Jul 30, 2018 | 80.81 | 81.09 | 80.39 | 80.54 | 192,010 | -0.29(-0.36%) |
Jul 27, 2018 | 81.86 | 81.86 | 80.67 | 80.83 | 126,150 | -0.85(-1.04%) |
Jul 26, 2018 | 80.54 | 81.88 | 80.54 | 81.68 | 165,436 | +1.32(+1.65%) |
Jul 25, 2018 | 79.28 | 80.39 | 79.28 | 80.36 | 245,438 | +1.24(+1.56%) |
Jul 24, 2018 | 79.64 | 79.67 | 78.63 | 79.12 | 300,594 | -0.33(-0.41%) |
Jul 23, 2018 | 79.63 | 79.66 | 78.38 | 79.45 | 271,480 | -0.11(-0.14%) |
Jul 20, 2018 | 82.42 | 82.42 | 79.41 | 79.56 | 531,256 | -2.67(-3.25%) |
Jul 19, 2018 | 81.19 | 82.43 | 81.19 | 82.23 | 369,875 | +0.85(+1.04%) |
Jul 18, 2018 | 81.52 | 82.10 | 81.04 | 81.38 | 190,813 | -0.45(-0.55%) |
Jul 17, 2018 | 83.52 | 83.52 | 81.68 | 81.82 | 334,762 | -1.49(-1.78%) |
Jul 16, 2018 | 83.09 | 83.47 | 82.33 | 83.31 | 430,871 | +0.09(+0.11%) |
Jul 13, 2018 | 83.03 | 83.69 | 82.35 | 83.21 | 194,344 | +0.14(+0.17%) |
Jul 12, 2018 | 82.89 | 83.83 | 82.48 | 83.08 | 212,869 | +0.27(+0.33%) |
Jul 11, 2018 | 82.02 | 83.35 | 82.02 | 82.80 | 135,719 | +0.11(+0.13%) |
Jul 10, 2018 | 83.32 | 83.58 | 82.44 | 82.69 | 266,951 | -0.53(-0.64%) |
Jul 09, 2018 | 84.07 | 84.12 | 82.74 | 83.22 | 222,593 | -0.77(-0.92%) |
Jul 06, 2018 | 83.94 | 84.28 | 83.61 | 84.00 | 167,492 | +0.20(+0.24%) |
Jul 05, 2018 | 82.61 | 83.80 | 82.61 | 83.80 | 432,793 | +1.13(+1.37%) |
Jul 03, 2018 | 82.66 | 82.66 | 82.66 | 0 | +0.85(+1.04%) | |
Jul 02, 2018 | 81.84 | 82.24 | 80.64 | 81.81 | 298,984 | -0.22(-0.27%) |
Jun 29, 2018 | 81.83 | 82.64 | 81.05 | 82.04 | 267,833 | +0.20(+0.24%) |
Jun 28, 2018 | 81.39 | 82.04 | 80.88 | 81.84 | 222,442 | +0.55(+0.68%) |
Jun 27, 2018 | 81.91 | 82.38 | 81.25 | 81.29 | 152,222 | -0.41(-0.50%) |
Jun 26, 2018 | 81.45 | 82.09 | 81.18 | 81.70 | 277,826 | +0.28(+0.35%) |
Jun 25, 2018 | 81.35 | 81.65 | 80.58 | 81.42 | 230,540 | +0.07(+0.08%) |
Jun 22, 2018 | 80.66 | 81.61 | 80.39 | 81.35 | 405,579 | +0.79(+0.98%) |
Jun 21, 2018 | 80.92 | 80.92 | 80.16 | 80.56 | 175,368 | -0.11(-0.14%) |
Jun 20, 2018 | 80.63 | 81.18 | 80.22 | 80.67 | 223,472 | +0.15(+0.19%) |
Jun 19, 2018 | 80.96 | 81.22 | 80.38 | 80.52 | 220,171 | -0.53(-0.66%) |
Jun 18, 2018 | 80.40 | 81.19 | 80.22 | 81.05 | 195,479 | +0.30(+0.37%) |
Jun 15, 2018 | 81.51 | 80.58 | 80.75 | 408,678 | +0.25(+0.31%) | |
Jun 14, 2018 | 79.84 | 80.62 | 79.76 | 80.51 | 157,104 | +0.96(+1.21%) |
Jun 13, 2018 | 81.07 | 81.35 | 79.48 | 79.54 | 231,472 | -1.45(-1.79%) |
Jun 12, 2018 | 80.91 | 81.62 | 80.62 | 80.99 | 166,908 | +0.03(+0.03%) |
Jun 11, 2018 | 81.06 | 81.32 | 80.66 | 80.97 | 179,250 | -0.07(-0.08%) |
Jun 08, 2018 | 80.71 | 81.27 | 80.68 | 81.03 | 203,614 | +0.29(+0.36%) |
Jun 07, 2018 | 80.97 | 81.15 | 80.30 | 80.74 | 232,941 | -0.31(-0.38%) |
Jun 06, 2018 | 80.43 | 81.05 | 164,961 | +0.00(+0.00%) | ||
Jun 05, 2018 | 81.87 | 82.12 | 80.91 | 81.05 | 273,580 | -0.77(-0.94%) |
Jun 04, 2018 | 81.38 | 81.84 | 80.60 | 81.82 | 267,894 | +0.65(+0.80%) |