Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.09 | 84.31 | 82.79 | 83.92 | 2,446,185 | +0.41(+0.49%) |
Apr 29, 2019 | 84.84 | 85.32 | 83.42 | 83.51 | 2,728,389 | -1.22(-1.44%) |
Apr 26, 2019 | 81.99 | 85.10 | 81.99 | 84.73 | 4,768,137 | +5.13(+6.45%) |
Apr 25, 2019 | 79.29 | 80.24 | 78.98 | 79.60 | 2,362,318 | +0.23(+0.30%) |
Apr 24, 2019 | 79.55 | 80.10 | 79.13 | 79.36 | 1,946,796 | -0.36(-0.45%) |
Apr 23, 2019 | 79.38 | 80.13 | 79.01 | 79.72 | 1,979,044 | +0.52(+0.66%) |
Apr 22, 2019 | 79.43 | 79.76 | 78.93 | 79.20 | 1,173,498 | -0.45(-0.57%) |
Apr 18, 2019 | 79.29 | 79.81 | 79.10 | 79.65 | 1,563,972 | +0.17(+0.22%) |
Apr 17, 2019 | 79.64 | 79.78 | 78.92 | 79.48 | 2,468,301 | +0.01(+0.01%) |
Apr 16, 2019 | 79.05 | 79.87 | 78.68 | 79.47 | 2,088,951 | +0.93(+1.19%) |
Apr 15, 2019 | 79.38 | 79.50 | 78.24 | 78.54 | 1,344,484 | -0.86(-1.08%) |
Apr 12, 2019 | 78.96 | 80.17 | 78.59 | 79.40 | 1,810,881 | +1.43(+1.83%) |
Apr 11, 2019 | 77.85 | 78.37 | 77.40 | 77.97 | 1,538,652 | +0.56(+0.72%) |
Apr 10, 2019 | 77.08 | 77.54 | 76.41 | 77.41 | 1,563,286 | +0.48(+0.62%) |
Apr 09, 2019 | 77.29 | 77.48 | 76.47 | 76.93 | 1,340,825 | -0.85(-1.09%) |
Apr 08, 2019 | 77.56 | 77.87 | 77.10 | 77.78 | 2,238,120 | -0.45(-0.58%) |
Apr 05, 2019 | 78.65 | 78.87 | 77.65 | 78.23 | 1,719,064 | -0.14(-0.18%) |
Apr 04, 2019 | 77.31 | 78.41 | 76.95 | 78.38 | 2,364,253 | +1.26(+1.63%) |
Apr 03, 2019 | 76.94 | 77.92 | 76.78 | 77.12 | 3,155,568 | +0.57(+0.74%) |
Apr 02, 2019 | 76.39 | 77.35 | 75.94 | 76.55 | 2,590,899 | +0.18(+0.24%) |
Apr 01, 2019 | 74.44 | 76.73 | 74.37 | 76.37 | 3,359,041 | +2.52(+3.42%) |
Mar 29, 2019 | 73.89 | 74.42 | 73.60 | 73.85 | 3,258,369 | +0.66(+0.90%) |
Mar 28, 2019 | 72.62 | 73.28 | 72.36 | 73.19 | 1,403,294 | +0.80(+1.11%) |
Mar 27, 2019 | 72.66 | 73.20 | 72.16 | 72.38 | 2,059,652 | -0.53(-0.73%) |
Mar 26, 2019 | 72.32 | 72.93 | 71.79 | 72.92 | 1,845,846 | +1.18(+1.64%) |
Mar 25, 2019 | 72.19 | 72.76 | 70.92 | 71.74 | 2,574,757 | -0.58(-0.80%) |
Mar 22, 2019 | 74.25 | 74.37 | 72.03 | 72.32 | 3,451,183 | -2.61(-3.49%) |
Mar 21, 2019 | 74.31 | 75.49 | 73.66 | 74.93 | 2,842,383 | +0.08(+0.11%) |
Mar 20, 2019 | 76.05 | 76.14 | 74.84 | 74.85 | 2,722,245 | -1.46(-1.91%) |
Mar 19, 2019 | 77.18 | 77.62 | 76.08 | 76.30 | 2,590,853 | -0.44(-0.58%) |
Mar 18, 2019 | 76.27 | 77.40 | 76.27 | 76.75 | 2,580,735 | +0.52(+0.68%) |
Mar 15, 2019 | 75.13 | 76.40 | 74.97 | 76.23 | 3,311,357 | +1.01(+1.35%) |
Mar 14, 2019 | 75.59 | 75.89 | 75.20 | 75.22 | 1,985,560 | -0.48(-0.63%) |
Mar 13, 2019 | 75.36 | 76.23 | 75.21 | 75.70 | 1,968,860 | +0.71(+0.95%) |
Mar 12, 2019 | 75.02 | 75.96 | 74.80 | 74.99 | 2,381,927 | +0.09(+0.12%) |
Mar 11, 2019 | 74.09 | 75.27 | 74.00 | 74.89 | 3,237,431 | +1.34(+1.82%) |
Mar 08, 2019 | 72.72 | 73.61 | 72.39 | 73.56 | 2,336,114 | +0.08(+0.11%) |
Mar 07, 2019 | 74.33 | 74.39 | 73.05 | 73.48 | 3,358,045 | -1.11(-1.49%) |
Mar 06, 2019 | 74.81 | 75.45 | 74.57 | 74.59 | 1,895,305 | -0.42(-0.55%) |
Mar 05, 2019 | 75.30 | 75.55 | 73.82 | 75.00 | 2,166,996 | -0.31(-0.41%) |
Mar 04, 2019 | 76.20 | 76.77 | 74.59 | 75.31 | 3,228,429 | -0.86(-1.13%) |
Mar 01, 2019 | 75.93 | 77.27 | 75.76 | 76.17 | 3,408,925 | +0.61(+0.81%) |
Feb 28, 2019 | 74.52 | 75.82 | 74.05 | 75.55 | 5,091,388 | +1.19(+1.60%) |
Feb 27, 2019 | 72.96 | 74.42 | 72.77 | 74.36 | 2,960,697 | +1.23(+1.68%) |
Feb 26, 2019 | 73.37 | 73.83 | 72.54 | 73.13 | 2,967,586 | -0.47(-0.64%) |
Feb 25, 2019 | 74.12 | 74.70 | 73.57 | 73.60 | 2,781,357 | +0.20(+0.27%) |
Feb 22, 2019 | 74.19 | 74.52 | 73.24 | 73.40 | 2,319,189 | -0.79(-1.06%) |
Feb 21, 2019 | 75.01 | 75.01 | 73.78 | 74.19 | 1,921,417 | -0.59(-0.79%) |
Feb 20, 2019 | 74.50 | 74.87 | 73.96 | 74.78 | 2,397,746 | +0.47(+0.63%) |
Feb 19, 2019 | 73.72 | 74.65 | 73.35 | 74.31 | 3,266,076 | +0.57(+0.77%) |
Feb 15, 2019 | 72.56 | 73.86 | 72.37 | 73.74 | 2,991,881 | +1.77(+2.46%) |
Feb 14, 2019 | 71.82 | 72.74 | 70.98 | 71.97 | 2,309,588 | -0.34(-0.48%) |
Feb 13, 2019 | 72.39 | 72.90 | 72.09 | 72.31 | 2,002,087 | +0.18(+0.25%) |
Feb 12, 2019 | 71.25 | 72.61 | 71.20 | 72.13 | 2,336,416 | +1.58(+2.24%) |
Feb 11, 2019 | 70.58 | 70.87 | 70.28 | 70.55 | 2,930,636 | +0.19(+0.27%) |
Feb 08, 2019 | 70.43 | 71.04 | 69.44 | 70.36 | 3,526,074 | -0.72(-1.02%) |
Feb 07, 2019 | 71.87 | 71.98 | 70.48 | 71.08 | 3,774,572 | -1.00(-1.39%) |
Feb 06, 2019 | 72.56 | 73.03 | 71.58 | 72.08 | 3,950,243 | -0.65(-0.89%) |
Feb 05, 2019 | 73.36 | 73.39 | 72.40 | 72.73 | 2,563,570 | -0.48(-0.65%) |
Feb 04, 2019 | 72.72 | 73.41 | 72.22 | 73.20 | 3,643,562 | +0.46(+0.63%) |
Feb 01, 2019 | 72.80 | 73.16 | 72.34 | 72.74 | 2,711,239 | +0.26(+0.36%) |
Jan 31, 2019 | 72.20 | 72.68 | 71.86 | 72.48 | 3,580,338 | -0.26(-0.36%) |
Jan 30, 2019 | 71.86 | 73.08 | 71.22 | 72.74 | 3,025,195 | +1.19(+1.66%) |
Jan 29, 2019 | 71.59 | 71.95 | 70.94 | 71.56 | 2,728,678 | +0.07(+0.10%) |
Jan 28, 2019 | 70.82 | 71.55 | 70.55 | 71.48 | 4,279,058 | -0.13(-0.18%) |
Jan 25, 2019 | 72.83 | 73.12 | 71.54 | 71.61 | 3,876,788 | -0.50(-0.70%) |
Jan 24, 2019 | 70.33 | 72.71 | 70.33 | 72.11 | 6,147,641 | +1.78(+2.53%) |
Jan 23, 2019 | 71.75 | 72.47 | 69.89 | 70.33 | 9,547,048 | -4.68(-6.24%) |
Jan 22, 2019 | 75.55 | 75.69 | 74.47 | 75.01 | 5,323,815 | -1.41(-1.85%) |
Jan 18, 2019 | 75.45 | 76.67 | 74.60 | 76.42 | 2,970,410 | +1.19(+1.58%) |
Jan 17, 2019 | 74.83 | 75.60 | 73.96 | 75.24 | 2,564,414 | +0.03(+0.04%) |
Jan 16, 2019 | 74.11 | 75.83 | 73.90 | 75.21 | 4,195,905 | +1.89(+2.58%) |
Jan 15, 2019 | 72.85 | 73.42 | 72.42 | 73.32 | 3,145,712 | +0.11(+0.15%) |
Jan 14, 2019 | 72.14 | 73.44 | 71.88 | 73.21 | 2,727,275 | +0.41(+0.57%) |
Jan 11, 2019 | 71.39 | 72.88 | 71.09 | 72.80 | 2,037,126 | +0.89(+1.24%) |
Jan 10, 2019 | 71.95 | 72.29 | 71.57 | 71.91 | 3,829,006 | -0.56(-0.77%) |
Jan 09, 2019 | 72.58 | 72.79 | 71.76 | 72.47 | 2,116,833 | +0.49(+0.69%) |
Jan 08, 2019 | 72.55 | 73.00 | 70.96 | 71.97 | 3,466,407 | +0.04(+0.05%) |
Jan 07, 2019 | 71.22 | 72.40 | 70.73 | 71.93 | 2,963,552 | +0.40(+0.55%) |
Jan 04, 2019 | 69.87 | 71.60 | 69.85 | 71.54 | 3,170,209 | +3.04(+4.44%) |
Jan 03, 2019 | 68.89 | 69.68 | 68.34 | 68.50 | 4,004,726 | -0.99(-1.42%) |
Jan 02, 2019 | 67.00 | 69.58 | 66.91 | 69.49 | 3,658,836 | +1.50(+2.21%) |
Dec 31, 2018 | 67.45 | 68.08 | 66.90 | 67.99 | 2,827,204 | +0.84(+1.25%) |
Dec 28, 2018 | 67.85 | 68.35 | 66.76 | 67.15 | 2,758,381 | -0.30(-0.44%) |
Dec 27, 2018 | 65.76 | 67.45 | 64.83 | 67.45 | 3,626,053 | +0.52(+0.78%) |
Dec 26, 2018 | 63.90 | 66.92 | 62.87 | 66.92 | 3,509,221 | +3.26(+5.13%) |
Dec 24, 2018 | 64.11 | 65.56 | 63.63 | 63.66 | 1,945,510 | -1.45(-2.22%) |
Dec 21, 2018 | 66.71 | 68.32 | 64.76 | 65.11 | 5,495,193 | -1.89(-2.82%) |
Dec 20, 2018 | 66.81 | 67.77 | 66.34 | 67.00 | 4,695,981 | -0.16(-0.24%) |
Dec 19, 2018 | 68.37 | 69.66 | 66.63 | 67.16 | 3,986,012 | -1.39(-2.02%) |
Dec 18, 2018 | 69.96 | 70.28 | 67.72 | 68.54 | 3,942,262 | -0.63(-0.91%) |
Dec 17, 2018 | 70.43 | 70.92 | 68.77 | 69.17 | 5,087,737 | -1.64(-2.31%) |
Dec 14, 2018 | 71.57 | 73.06 | 70.63 | 70.81 | 4,066,580 | -1.49(-2.06%) |
Dec 13, 2018 | 73.83 | 74.10 | 71.96 | 72.30 | 2,514,428 | -1.48(-2.01%) |
Dec 12, 2018 | 74.25 | 74.94 | 73.50 | 73.79 | 2,391,874 | +0.61(+0.84%) |
Dec 11, 2018 | 75.21 | 75.42 | 72.75 | 73.18 | 2,391,110 | -0.98(-1.32%) |
Dec 10, 2018 | 74.75 | 74.88 | 72.24 | 74.16 | 3,596,327 | -0.20(-0.27%) |
Dec 07, 2018 | 76.04 | 77.03 | 73.65 | 74.35 | 2,958,513 | -1.74(-2.29%) |
Dec 06, 2018 | 74.81 | 76.16 | 73.62 | 76.10 | 4,336,856 | -0.25(-0.33%) |
Dec 04, 2018 | 81.05 | 81.12 | 75.83 | 76.35 | 4,022,106 | -5.02(-6.17%) |
Dec 03, 2018 | 81.55 | 82.39 | 80.15 | 81.37 | 2,567,691 | +0.71(+0.88%) |
Nov 30, 2018 | 79.61 | 80.83 | 79.52 | 80.66 | 2,766,609 | +0.73(+0.91%) |
Nov 29, 2018 | 80.57 | 80.88 | 79.54 | 79.93 | 2,320,792 | -1.39(-1.70%) |
Nov 28, 2018 | 79.62 | 81.32 | 78.83 | 81.32 | 2,642,653 | +2.00(+2.52%) |
Nov 27, 2018 | 78.97 | 79.70 | 78.68 | 79.32 | 2,008,034 | +0.20(+0.25%) |
Nov 26, 2018 | 78.12 | 79.45 | 77.90 | 79.12 | 2,981,907 | +2.10(+2.73%) |
Nov 23, 2018 | 77.12 | 77.78 | 76.74 | 77.02 | 803,865 | -0.73(-0.94%) |
Nov 21, 2018 | 77.74 | 77.74 | 77.74 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.45 | 78.57 | 76.91 | 77.36 | 3,102,545 | -1.55(-1.96%) |
Nov 19, 2018 | 79.08 | 79.32 | 78.10 | 78.90 | 2,416,605 | +0.08(+0.10%) |
Nov 16, 2018 | 79.62 | 79.84 | 78.63 | 78.82 | 3,913,368 | -1.37(-1.70%) |
Nov 15, 2018 | 79.36 | 80.48 | 78.72 | 80.19 | 3,193,269 | +0.22(+0.27%) |
Nov 14, 2018 | 81.64 | 82.24 | 79.15 | 79.97 | 2,679,955 | -0.88(-1.09%) |
Nov 13, 2018 | 80.57 | 81.81 | 80.34 | 80.86 | 2,252,919 | +0.70(+0.88%) |
Nov 12, 2018 | 81.35 | 81.75 | 79.98 | 80.15 | 1,945,536 | -1.15(-1.42%) |
Nov 09, 2018 | 81.19 | 81.84 | 80.83 | 81.31 | 1,951,625 | -0.41(-0.51%) |
Nov 08, 2018 | 80.86 | 82.28 | 80.77 | 81.72 | 2,017,287 | +0.65(+0.80%) |
Nov 07, 2018 | 80.36 | 81.21 | 79.32 | 81.07 | 2,284,309 | +1.22(+1.53%) |
Nov 06, 2018 | 78.66 | 80.09 | 78.48 | 79.85 | 3,232,868 | +1.01(+1.28%) |
Nov 05, 2018 | 78.52 | 79.34 | 78.52 | 78.84 | 4,653,402 | +0.70(+0.89%) |
Nov 02, 2018 | 79.96 | 80.45 | 77.78 | 78.14 | 4,883,459 | -1.82(-2.27%) |
Nov 01, 2018 | 79.97 | 80.46 | 79.49 | 79.96 | 2,377,402 | +0.00(+0.00%) |
Oct 31, 2018 | 79.57 | 80.79 | 79.35 | 79.96 | 3,853,115 | +1.31(+1.66%) |
Oct 30, 2018 | 77.77 | 78.74 | 76.96 | 78.65 | 3,154,568 | +1.24(+1.60%) |
Oct 29, 2018 | 77.69 | 78.94 | 76.23 | 77.42 | 4,673,898 | +0.64(+0.83%) |
Oct 26, 2018 | 78.13 | 78.34 | 76.06 | 76.78 | 4,375,547 | -2.26(-2.85%) |
Oct 25, 2018 | 77.58 | 79.74 | 77.10 | 79.04 | 4,486,382 | +2.16(+2.81%) |
Oct 24, 2018 | 79.24 | 80.86 | 76.71 | 76.88 | 7,507,688 | -1.06(-1.36%) |
Oct 23, 2018 | 77.73 | 78.30 | 76.57 | 77.94 | 7,665,569 | -1.34(-1.69%) |
Oct 22, 2018 | 81.55 | 82.26 | 79.25 | 79.28 | 2,966,023 | -2.77(-3.37%) |
Oct 19, 2018 | 80.95 | 82.62 | 80.65 | 82.05 | 2,568,260 | +1.15(+1.42%) |
Oct 18, 2018 | 81.71 | 82.65 | 80.68 | 80.90 | 2,333,171 | -1.01(-1.24%) |
Oct 17, 2018 | 81.98 | 82.64 | 80.92 | 81.91 | 2,672,599 | -0.13(-0.16%) |
Oct 16, 2018 | 81.49 | 82.20 | 80.56 | 82.05 | 2,067,577 | +0.97(+1.19%) |
Oct 15, 2018 | 81.12 | 81.82 | 80.50 | 81.08 | 2,749,111 | -0.21(-0.26%) |
Oct 12, 2018 | 83.19 | 83.52 | 80.00 | 81.30 | 3,970,490 | -0.13(-0.16%) |
Oct 11, 2018 | 83.36 | 83.88 | 81.39 | 81.43 | 3,303,191 | -2.36(-2.81%) |
Oct 10, 2018 | 86.14 | 86.66 | 83.73 | 83.79 | 3,131,376 | -2.18(-2.53%) |
Oct 09, 2018 | 86.13 | 86.49 | 85.49 | 85.96 | 2,324,662 | -0.39(-0.45%) |
Oct 08, 2018 | 85.74 | 86.78 | 85.01 | 86.35 | 3,008,954 | +0.33(+0.39%) |
Oct 05, 2018 | 86.97 | 87.08 | 85.74 | 86.02 | 2,218,261 | -0.51(-0.59%) |
Oct 04, 2018 | 86.63 | 87.87 | 85.86 | 86.53 | 3,160,186 | -0.09(-0.10%) |
Oct 03, 2018 | 86.13 | 87.14 | 85.86 | 86.61 | 2,971,287 | +1.07(+1.26%) |
Oct 02, 2018 | 85.20 | 85.89 | 84.75 | 85.54 | 2,219,050 | +0.52(+0.61%) |
Oct 01, 2018 | 85.59 | 86.22 | 84.79 | 85.02 | 3,024,570 | +0.02(+0.02%) |
Sep 28, 2018 | 84.91 | 85.70 | 84.69 | 85.00 | 3,024,689 | -0.47(-0.56%) |
Sep 27, 2018 | 86.08 | 86.18 | 85.02 | 85.48 | 2,544,304 | -0.65(-0.76%) |
Sep 26, 2018 | 87.83 | 87.83 | 85.93 | 86.13 | 3,568,937 | -1.15(-1.31%) |
Sep 25, 2018 | 87.56 | 87.72 | 86.80 | 87.28 | 3,784,232 | -0.14(-0.16%) |
Sep 24, 2018 | 88.74 | 88.91 | 87.05 | 87.42 | 2,211,243 | -1.24(-1.39%) |
Sep 21, 2018 | 89.08 | 89.59 | 88.53 | 88.66 | 5,472,895 | -0.22(-0.25%) |
Sep 20, 2018 | 89.61 | 90.04 | 88.75 | 88.88 | 2,931,082 | +0.27(+0.30%) |
Sep 19, 2018 | 87.08 | 88.93 | 87.05 | 88.61 | 6,348,005 | +1.73(+1.99%) |
Sep 18, 2018 | 87.31 | 87.47 | 86.79 | 86.88 | 3,394,406 | -0.06(-0.07%) |
Sep 17, 2018 | 87.72 | 88.22 | 86.92 | 86.95 | 2,173,133 | -0.80(-0.91%) |
Sep 14, 2018 | 87.10 | 87.96 | 87.04 | 87.74 | 2,605,672 | +0.89(+1.02%) |
Sep 13, 2018 | 87.36 | 87.93 | 86.79 | 86.86 | 2,546,818 | -0.37(-0.42%) |
Sep 12, 2018 | 88.32 | 88.60 | 87.16 | 87.22 | 2,001,047 | -1.09(-1.24%) |
Sep 11, 2018 | 87.90 | 88.83 | 87.70 | 88.32 | 1,883,228 | +0.14(+0.16%) |
Sep 10, 2018 | 88.47 | 89.01 | 88.13 | 88.17 | 1,557,322 | +0.09(+0.10%) |
Sep 07, 2018 | 88.05 | 88.33 | 87.53 | 88.08 | 2,008,083 | +0.20(+0.22%) |
Sep 06, 2018 | 89.41 | 89.68 | 87.88 | 87.89 | 1,964,902 | -1.52(-1.70%) |
Sep 05, 2018 | 89.45 | 90.34 | 89.27 | 89.41 | 2,572,662 | +0.02(+0.02%) |
Sep 04, 2018 | 88.86 | 89.53 | 88.39 | 89.39 | 2,094,403 | +0.66(+0.75%) |
Aug 31, 2018 | 88.73 | 88.73 | 88.73 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.50 | 89.50 | 88.75 | 88.87 | 1,493,822 | -0.80(-0.89%) |
Aug 29, 2018 | 90.23 | 90.23 | 89.49 | 89.67 | 1,963,729 | -0.36(-0.40%) |
Aug 28, 2018 | 90.46 | 90.52 | 89.83 | 90.03 | 1,623,499 | -0.32(-0.36%) |
Aug 27, 2018 | 89.54 | 90.67 | 89.41 | 90.35 | 1,738,831 | +1.29(+1.45%) |
Aug 24, 2018 | 89.54 | 89.54 | 88.93 | 89.06 | 1,168,599 | -0.07(-0.08%) |
Aug 23, 2018 | 90.04 | 90.04 | 88.92 | 89.13 | 1,821,966 | -0.81(-0.91%) |
Aug 22, 2018 | 89.89 | 90.33 | 89.58 | 89.95 | 1,281,290 | -0.04(-0.04%) |
Aug 21, 2018 | 89.38 | 90.60 | 89.04 | 89.98 | 2,351,769 | +0.54(+0.60%) |
Aug 20, 2018 | 88.65 | 89.54 | 88.61 | 89.44 | 2,214,031 | +0.64(+0.73%) |
Aug 17, 2018 | 88.55 | 89.04 | 88.30 | 88.80 | 1,617,656 | +0.22(+0.25%) |
Aug 16, 2018 | 87.66 | 88.90 | 87.36 | 88.58 | 2,358,683 | +1.49(+1.71%) |
Aug 15, 2018 | 86.75 | 87.37 | 86.23 | 87.09 | 2,726,589 | -0.48(-0.55%) |
Aug 14, 2018 | 86.02 | 87.96 | 86.02 | 87.57 | 2,178,617 | +1.78(+2.08%) |
Aug 13, 2018 | 86.07 | 86.66 | 85.74 | 85.79 | 1,695,402 | -0.26(-0.30%) |
Aug 10, 2018 | 86.53 | 86.82 | 85.86 | 86.05 | 2,022,266 | -1.36(-1.56%) |
Aug 09, 2018 | 87.30 | 87.85 | 87.17 | 87.41 | 1,425,881 | -0.01(-0.01%) |
Aug 08, 2018 | 87.09 | 87.64 | 86.87 | 87.42 | 1,788,038 | +0.29(+0.33%) |
Aug 07, 2018 | 86.67 | 87.73 | 86.47 | 87.13 | 2,753,154 | +0.70(+0.81%) |
Aug 06, 2018 | 86.43 | 86.87 | 85.85 | 86.44 | 1,856,469 | -0.13(-0.16%) |
Aug 03, 2018 | 85.55 | 86.64 | 85.39 | 86.57 | 2,140,757 | +1.17(+1.37%) |
Aug 02, 2018 | 84.33 | 85.49 | 84.07 | 85.40 | 2,272,042 | +0.52(+0.61%) |
Aug 01, 2018 | 84.27 | 85.34 | 84.27 | 84.88 | 3,902,383 | +0.78(+0.92%) |
Jul 31, 2018 | 84.11 | 84.34 | 83.34 | 84.10 | 4,056,249 | +0.49(+0.59%) |
Jul 30, 2018 | 84.26 | 85.47 | 83.52 | 83.61 | 3,335,642 | -0.62(-0.74%) |
Jul 27, 2018 | 86.26 | 87.83 | 84.12 | 84.24 | 5,307,444 | -1.79(-2.08%) |
Jul 26, 2018 | 88.38 | 88.75 | 85.91 | 86.03 | 6,322,100 | -2.18(-2.47%) |
Jul 25, 2018 | 88.31 | 88.38 | 87.06 | 88.21 | 2,317,006 | -0.04(-0.04%) |
Jul 24, 2018 | 89.17 | 89.42 | 87.87 | 88.24 | 3,800,675 | -0.35(-0.39%) |
Jul 23, 2018 | 86.75 | 88.87 | 86.73 | 88.59 | 3,348,759 | +1.89(+2.18%) |
Jul 20, 2018 | 87.71 | 88.45 | 86.55 | 86.70 | 6,707,121 | +1.66(+1.95%) |
Jul 19, 2018 | 85.56 | 86.23 | 84.14 | 85.04 | 3,030,773 | -1.53(-1.77%) |
Jul 18, 2018 | 85.52 | 86.71 | 85.42 | 86.57 | 2,097,060 | +0.99(+1.16%) |
Jul 17, 2018 | 85.69 | 86.23 | 85.32 | 85.58 | 1,905,007 | +0.06(+0.07%) |
Jul 16, 2018 | 84.41 | 85.60 | 84.41 | 85.52 | 1,964,029 | +1.18(+1.40%) |
Jul 13, 2018 | 84.67 | 84.89 | 83.43 | 84.35 | 2,189,838 | -0.58(-0.68%) |
Jul 12, 2018 | 85.59 | 86.00 | 84.78 | 84.92 | 2,847,459 | -0.07(-0.08%) |
Jul 11, 2018 | 84.71 | 85.50 | 84.71 | 85.00 | 1,417,393 | -0.62(-0.72%) |
Jul 10, 2018 | 86.26 | 86.57 | 85.28 | 85.61 | 1,702,596 | -0.49(-0.57%) |
Jul 09, 2018 | 84.62 | 86.32 | 83.63 | 86.10 | 3,502,074 | +3.26(+3.94%) |
Jul 06, 2018 | 82.58 | 83.31 | 82.05 | 82.84 | 1,524,186 | +0.21(+0.26%) |
Jul 05, 2018 | 83.36 | 83.37 | 82.46 | 82.62 | 1,502,127 | -0.25(-0.30%) |
Jul 03, 2018 | 82.87 | 82.87 | 82.87 | 0 | -0.75(-0.90%) | |
Jul 02, 2018 | 82.23 | 83.69 | 81.97 | 83.62 | 2,759,283 | +1.68(+2.05%) |
Jun 29, 2018 | 83.15 | 83.59 | 81.91 | 81.95 | 2,779,995 | -0.49(-0.59%) |
Jun 28, 2018 | 82.32 | 82.78 | 81.61 | 82.44 | 1,618,972 | +0.11(+0.13%) |
Jun 27, 2018 | 83.45 | 84.16 | 82.31 | 82.33 | 2,826,536 | -1.26(-1.50%) |
Jun 26, 2018 | 84.43 | 84.43 | 83.18 | 83.59 | 1,695,407 | -0.66(-0.78%) |
Jun 25, 2018 | 84.35 | 84.68 | 83.44 | 84.25 | 1,962,740 | -0.47(-0.56%) |
Jun 22, 2018 | 85.72 | 85.78 | 84.65 | 84.72 | 2,317,244 | -0.22(-0.26%) |
Jun 21, 2018 | 84.91 | 85.56 | 83.99 | 84.94 | 2,025,950 | -0.39(-0.46%) |
Jun 20, 2018 | 86.58 | 86.81 | 85.26 | 85.33 | 2,692,187 | -0.57(-0.66%) |
Jun 19, 2018 | 85.67 | 86.07 | 85.31 | 85.91 | 2,961,067 | -0.97(-1.12%) |
Jun 18, 2018 | 85.93 | 86.95 | 85.50 | 86.88 | 1,847,884 | +0.15(+0.17%) |
Jun 15, 2018 | 85.85 | 85.96 | 86.73 | 4,778,037 | +0.87(+1.02%) | |
Jun 14, 2018 | 87.10 | 87.61 | 85.50 | 85.85 | 3,528,091 | +0.24(+0.28%) |
Jun 13, 2018 | 86.02 | 86.68 | 85.50 | 85.61 | 1,875,454 | -0.23(-0.27%) |
Jun 12, 2018 | 86.14 | 86.20 | 85.23 | 85.84 | 2,224,777 | +0.01(+0.01%) |
Jun 11, 2018 | 86.57 | 86.97 | 85.78 | 85.83 | 1,973,699 | -0.63(-0.73%) |
Jun 08, 2018 | 86.15 | 86.56 | 85.28 | 86.47 | 2,076,864 | +0.19(+0.22%) |
Jun 07, 2018 | 86.40 | 87.23 | 85.78 | 86.28 | 2,357,059 | +0.27(+0.31%) |
Jun 06, 2018 | 86.07 | 86.01 | 2,501,894 | +1.88(+2.24%) | ||
Jun 05, 2018 | 84.60 | 84.83 | 83.27 | 84.13 | 1,962,757 | -0.97(-1.14%) |
Jun 04, 2018 | 85.05 | 85.33 | 84.73 | 85.10 | 1,717,575 | +0.60(+0.71%) |
Jun 01, 2018 | 84.66 | 84.96 | 83.93 | 84.51 | 1,971,966 | +0.69(+0.82%) |
May 31, 2018 | 82.97 | 84.03 | 82.45 | 83.82 | 3,943,422 | +0.70(+0.85%) |
May 30, 2018 | 82.37 | 83.31 | 82.09 | 83.11 | 2,685,034 | +1.38(+1.69%) |
May 29, 2018 | 83.36 | 83.36 | 80.92 | 81.73 | 2,432,457 | -2.81(-3.32%) |
May 25, 2018 | 84.54 | 84.54 | 84.54 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.82 | 85.33 | 83.66 | 85.00 | 3,137,038 | -0.30(-0.36%) |
May 23, 2018 | 85.75 | 86.02 | 84.57 | 85.31 | 2,670,651 | -0.95(-1.11%) |
May 22, 2018 | 86.11 | 86.72 | 86.07 | 86.26 | 3,154,125 | +0.18(+0.21%) |
May 21, 2018 | 86.79 | 87.27 | 85.99 | 86.08 | 3,223,288 | +0.10(+0.11%) |
May 18, 2018 | 86.11 | 86.48 | 85.78 | 85.99 | 2,433,519 | -0.28(-0.32%) |
May 17, 2018 | 85.55 | 86.67 | 84.85 | 86.26 | 2,490,795 | +0.88(+1.03%) |
May 16, 2018 | 84.43 | 86.26 | 84.26 | 85.38 | 4,765,573 | +0.98(+1.16%) |
May 15, 2018 | 82.93 | 85.36 | 82.93 | 84.40 | 3,452,329 | +1.30(+1.57%) |
May 14, 2018 | 82.96 | 83.39 | 82.70 | 83.10 | 2,364,634 | +0.50(+0.60%) |
May 11, 2018 | 82.31 | 83.42 | 82.11 | 82.60 | 2,486,585 | +0.32(+0.39%) |
May 10, 2018 | 81.78 | 82.77 | 81.26 | 82.28 | 3,553,499 | +0.50(+0.61%) |
May 09, 2018 | 80.72 | 81.93 | 80.39 | 81.78 | 2,810,822 | +1.71(+2.14%) |
May 08, 2018 | 79.66 | 85.13 | 79.66 | 80.07 | 7,015,816 | +1.12(+1.42%) |
May 07, 2018 | 79.24 | 79.51 | 78.60 | 78.95 | 2,711,525 | -0.12(-0.16%) |
May 04, 2018 | 77.54 | 79.75 | 77.22 | 79.07 | 2,408,260 | +1.01(+1.30%) |
May 03, 2018 | 78.87 | 78.87 | 77.20 | 78.06 | 5,077,080 | -1.12(-1.41%) |
May 02, 2018 | 79.75 | 80.20 | 78.99 | 79.18 | 3,586,412 | -0.43(-0.55%) |