Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.27 | 65.63 | 64.64 | 64.71 | 1,392,282 | -1.27(-1.92%) |
May 30, 2019 | 66.21 | 66.57 | 65.79 | 65.98 | 776,577 | -0.15(-0.22%) |
May 29, 2019 | 67.36 | 67.36 | 65.97 | 66.13 | 1,308,331 | -1.35(-2.00%) |
May 28, 2019 | 69.28 | 69.56 | 66.75 | 67.48 | 3,153,470 | -1.78(-2.56%) |
May 24, 2019 | 69.04 | 69.88 | 68.95 | 69.26 | 931,010 | +1.10(+1.62%) |
May 23, 2019 | 67.21 | 69.05 | 67.04 | 68.16 | 679,510 | +0.09(+0.13%) |
May 22, 2019 | 67.47 | 68.45 | 67.11 | 68.07 | 1,277,417 | -1.58(-2.27%) |
May 21, 2019 | 67.70 | 70.56 | 67.39 | 69.65 | 1,020,656 | +2.41(+3.59%) |
May 20, 2019 | 67.27 | 68.06 | 66.54 | 67.24 | 1,046,491 | -1.33(-1.94%) |
May 17, 2019 | 69.01 | 69.35 | 68.08 | 68.56 | 824,787 | -0.76(-1.10%) |
May 16, 2019 | 69.40 | 69.82 | 69.22 | 69.33 | 322,465 | +0.42(+0.60%) |
May 15, 2019 | 68.02 | 69.13 | 67.58 | 68.91 | 474,579 | -0.64(-0.91%) |
May 14, 2019 | 69.73 | 69.83 | 69.25 | 69.55 | 406,972 | +0.17(+0.24%) |
May 13, 2019 | 70.38 | 70.38 | 68.82 | 69.38 | 462,546 | -1.98(-2.78%) |
May 10, 2019 | 71.37 | 71.97 | 70.82 | 71.36 | 478,203 | -0.27(-0.37%) |
May 09, 2019 | 71.92 | 72.17 | 71.00 | 71.63 | 355,291 | -0.79(-1.10%) |
May 08, 2019 | 71.63 | 73.10 | 71.41 | 72.42 | 1,377,772 | -1.13(-1.54%) |
May 07, 2019 | 73.87 | 73.97 | 73.05 | 73.56 | 919,057 | -0.87(-1.17%) |
May 06, 2019 | 74.87 | 75.72 | 73.53 | 74.43 | 418,409 | -0.88(-1.17%) |
May 03, 2019 | 75.27 | 76.13 | 75.05 | 75.31 | 660,817 | -0.69(-0.91%) |
May 02, 2019 | 76.55 | 77.04 | 75.75 | 76.01 | 327,222 | -1.34(-1.73%) |
May 01, 2019 | 77.36 | 78.80 | 77.30 | 77.35 | 920,625 | +0.31(+0.40%) |
Apr 30, 2019 | 76.40 | 77.53 | 76.12 | 77.04 | 784,481 | +0.78(+1.03%) |
Apr 29, 2019 | 77.49 | 77.72 | 76.23 | 76.25 | 574,728 | -1.32(-1.70%) |
Apr 26, 2019 | 77.36 | 78.35 | 77.36 | 77.57 | 751,419 | -0.06(-0.08%) |
Apr 25, 2019 | 77.68 | 77.84 | 76.68 | 77.63 | 631,743 | +0.05(+0.06%) |
Apr 24, 2019 | 78.36 | 78.53 | 76.95 | 77.58 | 636,919 | -1.07(-1.36%) |
Apr 23, 2019 | 78.90 | 79.18 | 78.33 | 78.66 | 744,925 | -1.98(-2.46%) |
Apr 22, 2019 | 82.32 | 82.44 | 80.47 | 80.64 | 231,610 | -1.94(-2.35%) |
Apr 18, 2019 | 81.35 | 83.47 | 81.16 | 82.59 | 685,105 | +0.67(+0.82%) |
Apr 17, 2019 | 79.97 | 82.04 | 79.83 | 81.91 | 730,666 | +3.12(+3.95%) |
Apr 16, 2019 | 77.86 | 79.06 | 77.85 | 78.80 | 285,987 | +1.30(+1.68%) |
Apr 15, 2019 | 77.46 | 77.74 | 76.47 | 77.50 | 732,034 | +1.04(+1.36%) |
Apr 12, 2019 | 75.70 | 76.51 | 75.43 | 76.45 | 457,644 | +0.60(+0.78%) |
Apr 11, 2019 | 74.17 | 75.93 | 74.17 | 75.86 | 497,012 | +3.38(+4.67%) |
Apr 10, 2019 | 72.24 | 72.92 | 71.81 | 72.47 | 391,485 | -0.65(-0.90%) |
Apr 09, 2019 | 72.49 | 73.21 | 72.10 | 73.13 | 388,885 | +0.01(+0.01%) |
Apr 08, 2019 | 73.28 | 73.46 | 72.42 | 73.12 | 297,668 | -0.25(-0.34%) |
Apr 05, 2019 | 73.11 | 73.91 | 72.79 | 73.37 | 503,701 | -1.25(-1.68%) |
Apr 04, 2019 | 73.49 | 75.09 | 73.49 | 74.62 | 504,221 | +1.13(+1.54%) |
Apr 03, 2019 | 72.71 | 74.10 | 72.45 | 73.49 | 445,804 | +1.50(+2.08%) |
Apr 02, 2019 | 72.84 | 73.11 | 71.09 | 71.99 | 1,023,249 | -2.51(-3.37%) |
Apr 01, 2019 | 70.96 | 75.11 | 70.55 | 74.50 | 1,048,681 | +0.14(+0.19%) |
Mar 29, 2019 | 74.03 | 74.53 | 73.48 | 74.36 | 405,339 | +0.08(+0.11%) |
Mar 28, 2019 | 74.09 | 74.31 | 73.44 | 74.28 | 412,543 | +0.55(+0.74%) |
Mar 27, 2019 | 72.14 | 74.20 | 72.01 | 73.73 | 758,364 | +1.64(+2.27%) |
Mar 26, 2019 | 71.09 | 72.12 | 70.94 | 72.10 | 322,728 | +0.96(+1.35%) |
Mar 25, 2019 | 70.83 | 71.55 | 70.48 | 71.13 | 297,701 | +0.23(+0.32%) |
Mar 22, 2019 | 71.10 | 71.97 | 70.56 | 70.91 | 449,279 | -1.86(-2.55%) |
Mar 21, 2019 | 71.83 | 73.66 | 71.35 | 72.76 | 609,378 | +0.18(+0.25%) |
Mar 20, 2019 | 72.80 | 73.18 | 71.83 | 72.58 | 392,789 | -0.93(-1.27%) |
Mar 19, 2019 | 73.85 | 74.19 | 73.29 | 73.52 | 511,484 | -0.35(-0.47%) |
Mar 18, 2019 | 74.92 | 75.51 | 73.78 | 73.86 | 395,008 | -1.69(-2.23%) |
Mar 15, 2019 | 74.45 | 75.74 | 74.13 | 75.55 | 457,039 | +1.01(+1.36%) |
Mar 14, 2019 | 75.24 | 75.58 | 73.89 | 74.54 | 763,412 | +0.51(+0.68%) |
Mar 13, 2019 | 74.18 | 74.31 | 72.86 | 74.03 | 479,075 | +0.16(+0.21%) |
Mar 12, 2019 | 73.73 | 74.30 | 73.26 | 73.87 | 361,228 | +0.75(+1.03%) |
Mar 11, 2019 | 72.44 | 73.12 | 72.11 | 73.12 | 455,576 | +0.44(+0.60%) |
Mar 08, 2019 | 72.40 | 73.24 | 72.00 | 72.68 | 461,776 | -2.01(-2.70%) |
Mar 07, 2019 | 76.45 | 76.45 | 74.48 | 74.70 | 2,170,574 | -2.05(-2.68%) |
Mar 06, 2019 | 76.25 | 76.77 | 75.58 | 76.75 | 708,864 | +0.77(+1.02%) |
Mar 05, 2019 | 76.29 | 77.14 | 75.94 | 75.98 | 324,124 | -0.30(-0.39%) |
Mar 04, 2019 | 77.09 | 77.33 | 76.13 | 76.27 | 598,801 | -0.79(-1.03%) |
Mar 01, 2019 | 76.70 | 77.33 | 76.21 | 77.07 | 755,249 | +3.11(+4.20%) |
Feb 28, 2019 | 74.05 | 74.66 | 73.45 | 73.96 | 337,281 | -0.71(-0.96%) |
Feb 27, 2019 | 73.99 | 74.86 | 73.24 | 74.68 | 768,368 | +0.34(+0.45%) |
Feb 26, 2019 | 74.94 | 75.35 | 74.30 | 74.34 | 842,029 | +0.73(+1.00%) |
Feb 25, 2019 | 73.41 | 74.17 | 73.34 | 73.61 | 370,019 | +0.57(+0.77%) |
Feb 22, 2019 | 72.75 | 73.33 | 72.75 | 73.04 | 415,417 | +0.25(+0.34%) |
Feb 21, 2019 | 72.51 | 73.12 | 72.51 | 72.79 | 375,765 | +0.16(+0.22%) |
Feb 20, 2019 | 73.94 | 74.09 | 72.22 | 72.63 | 1,114,535 | -0.46(-0.62%) |
Feb 19, 2019 | 72.52 | 74.22 | 72.52 | 73.09 | 756,300 | +1.33(+1.85%) |
Feb 15, 2019 | 71.93 | 72.22 | 71.49 | 71.76 | 1,046,001 | +0.08(+0.11%) |
Feb 14, 2019 | 72.66 | 72.78 | 71.49 | 71.68 | 327,444 | -0.60(-0.82%) |
Feb 13, 2019 | 72.33 | 73.26 | 72.15 | 72.28 | 422,327 | +1.01(+1.42%) |
Feb 12, 2019 | 71.10 | 72.28 | 70.65 | 71.26 | 523,849 | -0.01(-0.01%) |
Feb 11, 2019 | 70.87 | 72.15 | 70.87 | 71.27 | 566,497 | +0.73(+1.04%) |
Feb 08, 2019 | 69.44 | 71.04 | 68.83 | 70.54 | 632,095 | +0.98(+1.41%) |
Feb 07, 2019 | 69.95 | 70.45 | 69.02 | 69.56 | 821,663 | -0.89(-1.27%) |
Feb 06, 2019 | 71.79 | 71.93 | 70.09 | 70.45 | 841,587 | -0.64(-0.89%) |
Feb 05, 2019 | 71.96 | 72.43 | 70.70 | 71.09 | 824,374 | +0.96(+1.37%) |
Feb 04, 2019 | 69.76 | 71.03 | 69.17 | 70.12 | 618,875 | -0.78(-1.11%) |
Feb 01, 2019 | 71.83 | 72.32 | 70.65 | 70.91 | 1,052,350 | +0.46(+0.65%) |
Jan 31, 2019 | 69.33 | 70.74 | 69.24 | 70.45 | 1,010,462 | +0.90(+1.30%) |
Jan 30, 2019 | 70.43 | 70.63 | 68.81 | 69.55 | 1,243,836 | +0.59(+0.85%) |
Jan 29, 2019 | 68.61 | 69.92 | 67.81 | 68.96 | 955,049 | +0.51(+0.74%) |
Jan 28, 2019 | 68.26 | 69.36 | 67.40 | 68.46 | 671,989 | -0.96(-1.39%) |
Jan 25, 2019 | 70.19 | 70.22 | 69.14 | 69.42 | 1,129,245 | +1.48(+2.18%) |
Jan 24, 2019 | 68.45 | 69.19 | 67.38 | 67.94 | 1,282,301 | -1.17(-1.69%) |
Jan 23, 2019 | 69.82 | 70.14 | 68.92 | 69.11 | 1,543,026 | +0.56(+0.81%) |
Jan 22, 2019 | 71.27 | 71.42 | 68.32 | 68.55 | 2,510,724 | +3.31(+5.08%) |
Jan 18, 2019 | 67.96 | 68.09 | 65.10 | 65.24 | 2,096,940 | -2.19(-3.25%) |
Jan 17, 2019 | 68.13 | 68.57 | 67.19 | 67.43 | 474,935 | -0.71(-1.05%) |
Jan 16, 2019 | 68.48 | 68.75 | 67.92 | 68.15 | 1,419,413 | +0.20(+0.29%) |
Jan 15, 2019 | 69.73 | 70.13 | 67.79 | 67.95 | 954,634 | -2.73(-3.86%) |
Jan 14, 2019 | 70.40 | 71.96 | 69.59 | 70.68 | 1,202,171 | -0.99(-1.38%) |
Jan 11, 2019 | 71.28 | 72.21 | 71.06 | 71.67 | 872,154 | -0.91(-1.26%) |
Jan 10, 2019 | 70.79 | 72.78 | 70.05 | 72.58 | 1,018,287 | +1.17(+1.64%) |
Jan 09, 2019 | 71.44 | 71.72 | 70.77 | 71.41 | 1,041,586 | +0.51(+0.71%) |
Jan 08, 2019 | 72.12 | 72.59 | 70.79 | 70.91 | 436,324 | -1.53(-2.11%) |
Jan 07, 2019 | 72.61 | 72.98 | 72.09 | 72.43 | 407,800 | +0.18(+0.25%) |
Jan 04, 2019 | 70.69 | 72.80 | 70.64 | 72.26 | 237,237 | +2.17(+3.10%) |
Jan 03, 2019 | 71.01 | 71.84 | 70.04 | 70.08 | 367,101 | -1.25(-1.75%) |
Jan 02, 2019 | 69.18 | 71.53 | 69.17 | 71.33 | 143,615 | +0.55(+0.77%) |
Dec 31, 2018 | 70.93 | 71.75 | 67.49 | 70.79 | 318,668 | -0.05(-0.07%) |
Dec 28, 2018 | 70.09 | 71.76 | 70.09 | 70.84 | 238,950 | +1.29(+1.85%) |
Dec 27, 2018 | 68.76 | 69.55 | 67.86 | 69.55 | 224,501 | -0.39(-0.55%) |
Dec 26, 2018 | 67.57 | 70.15 | 67.04 | 69.93 | 238,667 | +2.51(+3.72%) |
Dec 24, 2018 | 68.68 | 69.05 | 67.30 | 67.42 | 189,870 | -1.39(-2.02%) |
Dec 21, 2018 | 70.46 | 70.50 | 68.61 | 68.81 | 368,252 | -1.61(-2.28%) |
Dec 20, 2018 | 70.68 | 71.65 | 69.80 | 70.42 | 364,176 | -0.87(-1.22%) |
Dec 19, 2018 | 71.90 | 72.41 | 70.99 | 71.29 | 643,787 | +0.21(+0.29%) |
Dec 18, 2018 | 71.86 | 72.55 | 70.70 | 71.09 | 322,896 | -0.02(-0.03%) |
Dec 17, 2018 | 71.72 | 71.88 | 70.17 | 71.11 | 360,982 | -0.93(-1.29%) |
Dec 14, 2018 | 72.83 | 74.01 | 72.00 | 72.04 | 277,146 | -0.93(-1.28%) |
Dec 13, 2018 | 74.78 | 75.24 | 71.61 | 72.97 | 521,787 | -0.69(-0.94%) |
Dec 12, 2018 | 74.09 | 74.73 | 72.94 | 73.67 | 434,720 | +0.24(+0.32%) |
Dec 11, 2018 | 74.20 | 75.50 | 73.18 | 73.43 | 507,316 | -0.09(-0.12%) |
Dec 10, 2018 | 74.59 | 74.60 | 72.84 | 73.52 | 451,666 | -1.48(-1.97%) |
Dec 07, 2018 | 79.08 | 79.08 | 74.94 | 74.99 | 793,243 | -4.82(-6.04%) |
Dec 06, 2018 | 79.15 | 80.90 | 78.88 | 79.82 | 536,957 | -0.22(-0.27%) |
Dec 04, 2018 | 79.78 | 81.21 | 79.15 | 80.04 | 888,380 | -0.80(-0.99%) |
Dec 03, 2018 | 82.26 | 82.93 | 80.77 | 80.84 | 504,511 | -0.85(-1.04%) |
Nov 30, 2018 | 80.77 | 81.86 | 80.57 | 81.69 | 429,325 | +1.34(+1.67%) |
Nov 29, 2018 | 79.90 | 81.29 | 79.90 | 80.35 | 488,930 | -1.43(-1.75%) |
Nov 28, 2018 | 79.42 | 81.83 | 78.94 | 81.78 | 342,879 | +1.63(+2.03%) |
Nov 27, 2018 | 78.67 | 80.42 | 78.17 | 80.15 | 570,140 | -0.69(-0.86%) |
Nov 26, 2018 | 82.82 | 83.09 | 79.97 | 80.85 | 300,776 | -2.20(-2.65%) |
Nov 23, 2018 | 84.23 | 84.33 | 82.59 | 83.05 | 237,640 | +2.19(+2.71%) |
Nov 21, 2018 | 80.86 | 80.86 | 80.86 | 0 | +2.38(+3.03%) | |
Nov 20, 2018 | 77.17 | 79.18 | 76.32 | 78.48 | 438,023 | -0.37(-0.47%) |
Nov 19, 2018 | 78.75 | 79.14 | 77.51 | 78.84 | 561,829 | -0.53(-0.66%) |
Nov 16, 2018 | 78.93 | 79.66 | 78.04 | 79.37 | 384,276 | -0.11(-0.14%) |
Nov 15, 2018 | 81.31 | 82.36 | 79.32 | 79.48 | 544,189 | -5.28(-6.23%) |
Nov 14, 2018 | 85.35 | 86.15 | 83.99 | 84.76 | 197,871 | +0.24(+0.28%) |
Nov 13, 2018 | 84.45 | 85.29 | 83.15 | 84.52 | 468,859 | +0.47(+0.55%) |
Nov 12, 2018 | 84.82 | 86.24 | 83.94 | 84.05 | 359,272 | -3.40(-3.89%) |
Nov 09, 2018 | 87.41 | 88.02 | 87.06 | 87.46 | 264,951 | -0.16(-0.18%) |
Nov 08, 2018 | 87.26 | 88.10 | 87.20 | 87.62 | 290,829 | -0.16(-0.18%) |
Nov 07, 2018 | 86.16 | 88.34 | 85.23 | 87.77 | 282,015 | +3.34(+3.96%) |
Nov 06, 2018 | 84.74 | 85.71 | 83.75 | 84.43 | 1,062,317 | -1.15(-1.34%) |
Nov 05, 2018 | 84.14 | 85.82 | 83.85 | 85.58 | 1,031,344 | +0.83(+0.98%) |
Nov 02, 2018 | 85.97 | 86.33 | 84.00 | 84.75 | 770,668 | +0.61(+0.72%) |
Nov 01, 2018 | 83.92 | 85.17 | 83.74 | 84.14 | 884,385 | +1.98(+2.42%) |
Oct 31, 2018 | 80.81 | 82.62 | 80.69 | 82.16 | 409,946 | +1.10(+1.36%) |
Oct 30, 2018 | 79.95 | 81.59 | 79.78 | 81.06 | 455,502 | +0.38(+0.47%) |
Oct 29, 2018 | 81.67 | 81.67 | 80.08 | 80.68 | 687,581 | -0.85(-1.05%) |
Oct 26, 2018 | 80.39 | 82.52 | 80.26 | 81.53 | 426,100 | +1.01(+1.26%) |
Oct 25, 2018 | 80.53 | 81.25 | 80.01 | 80.52 | 498,633 | -0.32(-0.39%) |
Oct 24, 2018 | 84.35 | 84.67 | 80.33 | 80.84 | 1,297,040 | -1.72(-2.08%) |
Oct 23, 2018 | 84.15 | 84.15 | 81.24 | 82.56 | 1,437,108 | -0.97(-1.16%) |
Oct 22, 2018 | 83.81 | 84.03 | 82.18 | 83.53 | 694,525 | +2.06(+2.53%) |
Oct 19, 2018 | 80.08 | 81.54 | 79.95 | 81.46 | 507,228 | +0.88(+1.10%) |
Oct 18, 2018 | 80.66 | 81.45 | 80.34 | 80.58 | 363,474 | +0.01(+0.01%) |
Oct 17, 2018 | 79.83 | 80.73 | 79.49 | 80.57 | 560,470 | +0.73(+0.92%) |
Oct 16, 2018 | 80.42 | 80.70 | 79.52 | 79.84 | 989,844 | +0.48(+0.60%) |
Oct 15, 2018 | 78.31 | 80.11 | 78.08 | 79.36 | 1,394,506 | +0.73(+0.93%) |
Oct 12, 2018 | 79.38 | 80.01 | 77.36 | 78.63 | 1,133,377 | +0.61(+0.78%) |
Oct 11, 2018 | 78.90 | 79.65 | 77.87 | 78.02 | 509,103 | -1.07(-1.35%) |
Oct 10, 2018 | 80.26 | 80.26 | 79.01 | 79.09 | 673,235 | -2.40(-2.95%) |
Oct 09, 2018 | 82.37 | 83.11 | 81.29 | 81.49 | 412,527 | -0.96(-1.17%) |
Oct 08, 2018 | 82.78 | 83.92 | 82.00 | 82.46 | 544,811 | +0.53(+0.64%) |
Oct 05, 2018 | 82.40 | 83.18 | 81.82 | 81.93 | 308,086 | +0.02(+0.02%) |
Oct 04, 2018 | 84.75 | 84.75 | 81.84 | 81.91 | 381,821 | -0.63(-0.77%) |
Oct 03, 2018 | 82.85 | 84.55 | 82.28 | 82.55 | 563,516 | +0.58(+0.70%) |
Oct 02, 2018 | 79.38 | 82.11 | 79.38 | 81.97 | 931,539 | +1.67(+2.08%) |
Oct 01, 2018 | 83.66 | 84.15 | 78.95 | 80.30 | 2,881,352 | -14.99(-15.73%) |
Sep 28, 2018 | 95.22 | 96.44 | 95.15 | 95.30 | 352,227 | -1.22(-1.26%) |
Sep 27, 2018 | 96.25 | 97.19 | 95.67 | 96.52 | 154,565 | +0.39(+0.40%) |
Sep 26, 2018 | 94.61 | 96.82 | 94.53 | 96.13 | 201,067 | +1.21(+1.28%) |
Sep 25, 2018 | 95.97 | 95.97 | 94.86 | 94.92 | 245,038 | -1.04(-1.09%) |
Sep 24, 2018 | 95.85 | 96.46 | 95.41 | 95.96 | 235,177 | -1.70(-1.74%) |
Sep 21, 2018 | 95.20 | 97.79 | 94.83 | 97.66 | 304,357 | +2.46(+2.58%) |
Sep 20, 2018 | 98.63 | 99.12 | 94.17 | 95.20 | 407,466 | -3.62(-3.66%) |
Sep 19, 2018 | 97.74 | 99.03 | 97.58 | 98.82 | 696,645 | +2.32(+2.41%) |
Sep 18, 2018 | 96.74 | 96.84 | 95.92 | 96.50 | 357,947 | +0.64(+0.67%) |
Sep 17, 2018 | 95.25 | 96.46 | 95.23 | 95.85 | 361,318 | +0.62(+0.65%) |
Sep 14, 2018 | 94.78 | 95.99 | 94.43 | 95.24 | 700,323 | +0.46(+0.48%) |
Sep 13, 2018 | 94.08 | 95.14 | 94.07 | 94.78 | 577,055 | +0.63(+0.67%) |
Sep 12, 2018 | 94.39 | 95.05 | 93.98 | 94.15 | 187,985 | -0.33(-0.35%) |
Sep 11, 2018 | 94.45 | 94.80 | 93.52 | 94.47 | 411,513 | -0.21(-0.22%) |
Sep 10, 2018 | 94.78 | 95.07 | 94.20 | 94.68 | 363,772 | -0.50(-0.52%) |
Sep 07, 2018 | 95.66 | 96.97 | 94.89 | 95.18 | 495,134 | -2.54(-2.60%) |
Sep 06, 2018 | 96.69 | 97.81 | 96.69 | 97.72 | 562,623 | +0.46(+0.47%) |
Sep 05, 2018 | 98.05 | 98.16 | 96.46 | 97.26 | 672,113 | -0.02(-0.02%) |
Sep 04, 2018 | 98.50 | 98.90 | 96.81 | 97.28 | 608,133 | -3.80(-3.76%) |
Aug 31, 2018 | 101.08 | 101.08 | 101.08 | 0 | -0.09(-0.09%) | |
Aug 30, 2018 | 101.35 | 101.60 | 100.84 | 101.17 | 308,689 | -0.33(-0.32%) |
Aug 29, 2018 | 101.76 | 102.13 | 101.10 | 101.50 | 815,330 | +0.26(+0.25%) |
Aug 28, 2018 | 101.33 | 102.35 | 100.72 | 101.24 | 842,051 | +2.32(+2.35%) |
Aug 27, 2018 | 99.28 | 99.85 | 98.64 | 98.92 | 708,124 | +0.07(+0.07%) |
Aug 24, 2018 | 98.87 | 99.32 | 98.15 | 98.85 | 488,684 | +1.47(+1.51%) |
Aug 23, 2018 | 101.06 | 101.57 | 97.28 | 97.38 | 1,373,884 | +2.65(+2.80%) |
Aug 22, 2018 | 96.37 | 96.40 | 94.57 | 94.73 | 999,886 | -2.63(-2.70%) |
Aug 21, 2018 | 98.35 | 99.22 | 97.29 | 97.36 | 649,408 | -0.82(-0.84%) |
Aug 20, 2018 | 97.84 | 98.84 | 97.33 | 98.18 | 465,137 | +0.64(+0.66%) |
Aug 17, 2018 | 98.25 | 98.25 | 96.87 | 97.54 | 248,524 | +0.31(+0.32%) |
Aug 16, 2018 | 97.77 | 98.88 | 97.18 | 97.23 | 408,010 | -0.02(-0.02%) |
Aug 15, 2018 | 96.92 | 98.03 | 95.98 | 97.25 | 447,774 | +0.14(+0.14%) |
Aug 14, 2018 | 97.14 | 98.06 | 96.79 | 97.11 | 360,627 | +0.09(+0.09%) |
Aug 13, 2018 | 97.88 | 98.49 | 96.70 | 97.02 | 470,816 | +1.00(+1.04%) |
Aug 10, 2018 | 95.22 | 96.77 | 93.77 | 96.02 | 1,056,280 | -2.73(-2.76%) |
Aug 09, 2018 | 99.51 | 99.77 | 98.21 | 98.75 | 266,138 | -1.53(-1.52%) |
Aug 08, 2018 | 101.36 | 101.48 | 99.99 | 100.28 | 155,506 | -0.28(-0.28%) |
Aug 07, 2018 | 100.33 | 101.27 | 99.79 | 100.56 | 252,486 | +1.41(+1.42%) |
Aug 06, 2018 | 99.96 | 100.65 | 98.87 | 99.15 | 267,480 | -0.50(-0.50%) |
Aug 03, 2018 | 99.51 | 99.94 | 98.64 | 99.64 | 608,109 | -0.05(-0.05%) |
Aug 02, 2018 | 98.03 | 100.75 | 97.51 | 99.69 | 521,594 | -1.64(-1.62%) |
Aug 01, 2018 | 101.98 | 103.08 | 100.59 | 101.33 | 502,102 | -3.26(-3.11%) |
Jul 31, 2018 | 106.09 | 106.16 | 104.12 | 104.58 | 409,007 | -1.11(-1.05%) |
Jul 30, 2018 | 107.25 | 108.00 | 104.73 | 105.69 | 261,968 | -1.47(-1.37%) |
Jul 27, 2018 | 107.34 | 109.23 | 107.10 | 107.16 | 463,086 | +0.50(+0.47%) |
Jul 26, 2018 | 107.13 | 103.19 | 106.67 | 432,546 | +0.75(+0.71%) | |
Jul 25, 2018 | 103.45 | 106.03 | 103.19 | 105.91 | 529,466 | +3.19(+3.11%) |
Jul 24, 2018 | 104.55 | 105.67 | 102.68 | 102.72 | 990,718 | -3.16(-2.98%) |
Jul 23, 2018 | 109.07 | 110.47 | 104.53 | 105.87 | 788,042 | -9.92(-8.57%) |
Jul 20, 2018 | 116.09 | 117.02 | 115.48 | 115.80 | 222,325 | -1.41(-1.20%) |
Jul 19, 2018 | 116.50 | 117.31 | 115.27 | 117.20 | 164,154 | -0.18(-0.15%) |
Jul 18, 2018 | 117.16 | 117.84 | 116.58 | 117.38 | 317,306 | +0.75(+0.65%) |
Jul 17, 2018 | 115.69 | 117.34 | 115.07 | 116.63 | 131,121 | +1.37(+1.19%) |
Jul 16, 2018 | 115.10 | 116.54 | 114.58 | 115.26 | 198,289 | +0.66(+0.57%) |
Jul 13, 2018 | 114.86 | 115.32 | 114.00 | 114.61 | 226,236 | -0.02(-0.02%) |
Jul 12, 2018 | 111.91 | 115.19 | 111.81 | 114.62 | 152,467 | +3.50(+3.15%) |
Jul 11, 2018 | 110.93 | 111.29 | 109.55 | 111.12 | 127,761 | -0.64(-0.58%) |
Jul 10, 2018 | 110.78 | 112.25 | 110.37 | 111.77 | 208,935 | -0.88(-0.78%) |
Jul 09, 2018 | 113.46 | 113.67 | 112.14 | 112.65 | 138,260 | -0.40(-0.35%) |
Jul 06, 2018 | 111.80 | 113.33 | 111.80 | 113.05 | 210,654 | +0.88(+0.79%) |
Jul 05, 2018 | 112.35 | 110.73 | 112.17 | 231,423 | -0.35(-0.31%) | |
Jul 03, 2018 | 112.51 | 112.51 | 112.51 | 0 | -0.26(-0.23%) | |
Jul 02, 2018 | 112.49 | 112.91 | 111.76 | 112.77 | 322,760 | -0.58(-0.51%) |
Jun 29, 2018 | 113.33 | 113.93 | 112.62 | 113.34 | 262,091 | +1.83(+1.65%) |
Jun 28, 2018 | 111.38 | 112.05 | 110.47 | 111.51 | 247,525 | -1.25(-1.11%) |
Jun 27, 2018 | 114.87 | 115.40 | 112.54 | 112.76 | 505,814 | -2.57(-2.23%) |
Jun 26, 2018 | 115.26 | 115.80 | 114.05 | 115.33 | 253,666 | -0.67(-0.58%) |
Jun 25, 2018 | 116.21 | 116.39 | 114.97 | 116.00 | 229,383 | -0.50(-0.43%) |
Jun 22, 2018 | 118.08 | 118.33 | 116.16 | 116.51 | 188,955 | -1.03(-0.87%) |
Jun 21, 2018 | 115.97 | 117.87 | 115.61 | 117.53 | 238,315 | +1.35(+1.16%) |
Jun 20, 2018 | 115.49 | 116.61 | 114.90 | 116.18 | 303,214 | +3.45(+3.06%) |
Jun 19, 2018 | 113.65 | 114.13 | 112.38 | 112.73 | 178,135 | -0.28(-0.25%) |
Jun 18, 2018 | 114.23 | 114.83 | 112.80 | 113.01 | 398,421 | -2.74(-2.37%) |
Jun 15, 2018 | 116.79 | 117.10 | 115.75 | 362,904 | -1.35(-1.15%) | |
Jun 14, 2018 | 115.16 | 117.44 | 114.83 | 117.10 | 446,278 | -0.39(-0.33%) |
Jun 13, 2018 | 117.13 | 117.91 | 116.54 | 117.48 | 280,464 | -0.03(-0.03%) |
Jun 12, 2018 | 117.48 | 117.76 | 116.22 | 117.51 | 284,584 | +0.22(+0.19%) |
Jun 11, 2018 | 116.62 | 117.84 | 115.48 | 117.29 | 249,596 | +1.21(+1.04%) |
Jun 08, 2018 | 116.59 | 116.59 | 114.72 | 116.08 | 508,290 | -0.91(-0.78%) |
Jun 07, 2018 | 116.71 | 117.70 | 116.43 | 117.00 | 396,991 | -2.85(-2.38%) |
Jun 06, 2018 | 118.53 | 119.92 | 115.22 | 119.84 | 198,439 | +1.30(+1.10%) |
Jun 05, 2018 | 119.72 | 119.72 | 117.84 | 118.55 | 587,259 | -1.00(-0.84%) |
Jun 04, 2018 | 117.42 | 119.57 | 117.42 | 119.55 | 342,809 | +2.25(+1.92%) |