Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.41 | 113.13 | 111.44 | 112.73 | 1,681,991 | +0.49(+0.43%) |
Apr 29, 2019 | 112.44 | 112.56 | 111.37 | 112.24 | 1,870,378 | -0.78(-0.69%) |
Apr 26, 2019 | 110.61 | 113.87 | 110.61 | 113.02 | 2,157,652 | +2.47(+2.23%) |
Apr 25, 2019 | 108.46 | 112.53 | 108.35 | 110.55 | 3,285,158 | +4.85(+4.59%) |
Apr 24, 2019 | 105.44 | 106.42 | 105.35 | 105.71 | 1,609,061 | +0.19(+0.18%) |
Apr 23, 2019 | 105.68 | 106.31 | 105.07 | 105.52 | 1,136,326 | -0.16(-0.15%) |
Apr 22, 2019 | 105.46 | 106.17 | 105.25 | 105.68 | 745,025 | +0.07(+0.07%) |
Apr 18, 2019 | 105.70 | 105.96 | 105.08 | 105.61 | 951,684 | +0.19(+0.18%) |
Apr 17, 2019 | 105.72 | 105.72 | 104.26 | 105.42 | 1,045,403 | -0.07(-0.07%) |
Apr 16, 2019 | 105.41 | 105.84 | 105.02 | 105.49 | 884,625 | +0.08(+0.08%) |
Apr 15, 2019 | 104.97 | 105.46 | 104.75 | 105.41 | 474,522 | +0.57(+0.54%) |
Apr 12, 2019 | 104.57 | 105.06 | 104.19 | 104.84 | 897,416 | +0.17(+0.16%) |
Apr 11, 2019 | 105.01 | 105.18 | 104.04 | 104.67 | 1,162,158 | -0.35(-0.34%) |
Apr 10, 2019 | 104.83 | 105.13 | 104.51 | 105.02 | 653,247 | +0.26(+0.25%) |
Apr 09, 2019 | 104.74 | 105.40 | 104.27 | 104.76 | 835,012 | -0.23(-0.22%) |
Apr 08, 2019 | 104.59 | 105.02 | 104.28 | 104.98 | 676,647 | +0.36(+0.35%) |
Apr 05, 2019 | 104.03 | 104.80 | 103.86 | 104.62 | 918,680 | +0.87(+0.84%) |
Apr 04, 2019 | 103.86 | 104.20 | 103.59 | 103.75 | 916,137 | +0.05(+0.04%) |
Apr 03, 2019 | 103.61 | 104.18 | 102.88 | 103.71 | 1,243,484 | +0.10(+0.10%) |
Apr 02, 2019 | 102.91 | 103.68 | 102.08 | 103.61 | 1,121,677 | +0.82(+0.80%) |
Apr 01, 2019 | 103.63 | 103.84 | 102.24 | 102.79 | 780,944 | -0.89(-0.86%) |
Mar 29, 2019 | 103.49 | 103.78 | 102.87 | 103.68 | 1,193,675 | +0.45(+0.44%) |
Mar 28, 2019 | 102.48 | 103.33 | 102.39 | 103.23 | 988,099 | +1.00(+0.98%) |
Mar 27, 2019 | 102.27 | 103.14 | 101.53 | 102.23 | 865,473 | -0.03(-0.03%) |
Mar 26, 2019 | 101.82 | 102.39 | 101.61 | 102.26 | 952,679 | +0.75(+0.74%) |
Mar 25, 2019 | 100.70 | 101.75 | 100.69 | 101.51 | 840,409 | +0.38(+0.37%) |
Mar 22, 2019 | 100.77 | 101.98 | 100.72 | 101.13 | 1,537,003 | +0.45(+0.45%) |
Mar 21, 2019 | 99.28 | 100.78 | 99.13 | 100.68 | 1,233,210 | +1.53(+1.55%) |
Mar 20, 2019 | 98.89 | 99.62 | 98.37 | 99.14 | 1,309,005 | +0.42(+0.43%) |
Mar 19, 2019 | 99.68 | 100.01 | 98.44 | 98.72 | 1,502,434 | -1.07(-1.08%) |
Mar 18, 2019 | 99.99 | 100.15 | 99.13 | 99.79 | 1,183,325 | -0.24(-0.24%) |
Mar 15, 2019 | 99.87 | 100.53 | 99.66 | 100.03 | 1,476,754 | +0.37(+0.37%) |
Mar 14, 2019 | 100.09 | 100.13 | 99.44 | 99.66 | 1,018,627 | -0.36(-0.36%) |
Mar 13, 2019 | 99.68 | 100.19 | 99.50 | 100.03 | 812,093 | +0.38(+0.38%) |
Mar 12, 2019 | 100.71 | 100.95 | 99.58 | 99.65 | 1,009,232 | -0.93(-0.92%) |
Mar 11, 2019 | 100.15 | 100.62 | 99.66 | 100.58 | 828,714 | +0.14(+0.14%) |
Mar 08, 2019 | 101.11 | 101.19 | 99.60 | 100.44 | 1,118,807 | -0.62(-0.62%) |
Mar 07, 2019 | 100.80 | 101.33 | 100.50 | 101.06 | 847,995 | +0.22(+0.22%) |
Mar 06, 2019 | 101.09 | 101.39 | 100.35 | 100.84 | 1,165,476 | -0.06(-0.06%) |
Mar 05, 2019 | 99.90 | 101.10 | 99.52 | 100.90 | 1,064,821 | +1.00(+1.00%) |
Mar 04, 2019 | 101.34 | 101.53 | 99.12 | 99.90 | 1,252,943 | -1.44(-1.42%) |
Mar 01, 2019 | 100.33 | 101.36 | 100.03 | 101.33 | 1,349,834 | +1.40(+1.40%) |
Feb 28, 2019 | 99.14 | 100.02 | 99.00 | 99.94 | 1,323,607 | +0.99(+1.00%) |
Feb 27, 2019 | 98.73 | 99.13 | 98.33 | 98.94 | 1,233,294 | -0.14(-0.15%) |
Feb 26, 2019 | 99.11 | 99.75 | 98.95 | 99.09 | 1,096,140 | +0.24(+0.25%) |
Feb 25, 2019 | 99.61 | 99.82 | 98.47 | 98.84 | 1,008,085 | -0.68(-0.68%) |
Feb 22, 2019 | 99.06 | 99.99 | 98.49 | 99.52 | 1,254,256 | -0.88(-0.88%) |
Feb 21, 2019 | 99.22 | 100.69 | 98.79 | 100.41 | 1,306,396 | +1.12(+1.13%) |
Feb 20, 2019 | 98.31 | 99.46 | 97.97 | 99.28 | 1,655,889 | +0.89(+0.90%) |
Feb 19, 2019 | 97.80 | 98.66 | 97.30 | 98.40 | 1,250,994 | +0.30(+0.31%) |
Feb 15, 2019 | 97.63 | 98.60 | 97.56 | 98.09 | 2,424,875 | +1.03(+1.06%) |
Feb 14, 2019 | 97.39 | 97.77 | 96.72 | 97.06 | 1,044,415 | -0.84(-0.86%) |
Feb 13, 2019 | 98.51 | 98.63 | 97.38 | 97.90 | 1,803,704 | -0.50(-0.51%) |
Feb 12, 2019 | 97.48 | 98.65 | 97.18 | 98.40 | 1,075,972 | +0.96(+0.98%) |
Feb 11, 2019 | 97.53 | 98.24 | 97.09 | 97.44 | 1,334,786 | +0.19(+0.19%) |
Feb 08, 2019 | 95.81 | 97.34 | 95.50 | 97.26 | 1,583,772 | +1.31(+1.37%) |
Feb 07, 2019 | 94.32 | 95.96 | 93.61 | 95.95 | 1,195,569 | +0.74(+0.77%) |
Feb 06, 2019 | 95.15 | 95.63 | 94.86 | 95.21 | 986,664 | +0.04(+0.04%) |
Feb 05, 2019 | 94.71 | 95.89 | 94.34 | 95.18 | 1,652,832 | +0.33(+0.35%) |
Feb 04, 2019 | 93.96 | 94.87 | 93.46 | 94.84 | 1,301,443 | +0.85(+0.91%) |
Feb 01, 2019 | 95.13 | 95.49 | 93.58 | 93.99 | 1,697,702 | -1.18(-1.24%) |
Jan 31, 2019 | 92.66 | 95.57 | 90.42 | 95.18 | 3,577,554 | +0.47(+0.49%) |
Jan 30, 2019 | 94.38 | 95.79 | 94.29 | 94.71 | 1,588,340 | +0.51(+0.54%) |
Jan 29, 2019 | 94.04 | 94.91 | 93.59 | 94.20 | 1,001,683 | +0.05(+0.06%) |
Jan 28, 2019 | 93.61 | 94.32 | 93.20 | 94.14 | 1,306,222 | +0.58(+0.62%) |
Jan 25, 2019 | 94.84 | 95.25 | 93.34 | 93.56 | 1,855,333 | -0.96(-1.02%) |
Jan 24, 2019 | 95.98 | 96.12 | 94.13 | 94.52 | 1,382,209 | -2.86(-2.94%) |
Jan 23, 2019 | 97.27 | 97.70 | 96.83 | 97.38 | 946,771 | +0.22(+0.23%) |
Jan 22, 2019 | 97.05 | 97.60 | 96.14 | 97.16 | 1,096,793 | +0.15(+0.16%) |
Jan 18, 2019 | 96.92 | 97.37 | 96.25 | 97.01 | 1,046,446 | +0.32(+0.33%) |
Jan 17, 2019 | 95.72 | 96.77 | 95.72 | 96.68 | 1,110,642 | +0.97(+1.01%) |
Jan 16, 2019 | 96.46 | 96.76 | 95.35 | 95.71 | 842,220 | -0.92(-0.96%) |
Jan 15, 2019 | 95.02 | 96.73 | 95.02 | 96.64 | 897,809 | +1.52(+1.60%) |
Jan 14, 2019 | 95.46 | 95.70 | 94.87 | 95.11 | 1,274,306 | -0.50(-0.53%) |
Jan 11, 2019 | 95.76 | 96.01 | 94.35 | 95.61 | 1,272,301 | -0.19(-0.20%) |
Jan 10, 2019 | 94.94 | 95.92 | 94.74 | 95.80 | 1,168,846 | +1.00(+1.05%) |
Jan 09, 2019 | 95.44 | 95.95 | 94.53 | 94.81 | 1,158,366 | -0.70(-0.73%) |
Jan 08, 2019 | 95.00 | 95.70 | 94.11 | 95.51 | 1,772,132 | +0.95(+1.01%) |
Jan 07, 2019 | 94.84 | 95.33 | 94.13 | 94.56 | 1,932,098 | -0.60(-0.63%) |
Jan 04, 2019 | 95.36 | 96.35 | 94.66 | 95.16 | 1,830,362 | -0.14(-0.15%) |
Jan 03, 2019 | 94.40 | 96.30 | 94.11 | 95.30 | 1,382,685 | +0.72(+0.76%) |
Jan 02, 2019 | 95.25 | 95.59 | 93.98 | 94.58 | 1,156,825 | -1.56(-1.62%) |
Dec 31, 2018 | 95.52 | 96.17 | 94.92 | 96.14 | 931,401 | +0.79(+0.83%) |
Dec 28, 2018 | 95.42 | 96.79 | 94.96 | 95.35 | 1,155,806 | +0.15(+0.16%) |
Dec 27, 2018 | 94.51 | 95.21 | 92.48 | 95.20 | 1,120,784 | +0.45(+0.47%) |
Dec 26, 2018 | 92.85 | 94.88 | 91.60 | 94.75 | 934,176 | +2.03(+2.19%) |
Dec 24, 2018 | 95.00 | 95.00 | 92.45 | 92.73 | 638,547 | -2.28(-2.40%) |
Dec 21, 2018 | 95.29 | 98.06 | 95.01 | 95.01 | 2,172,711 | -0.47(-0.49%) |
Dec 20, 2018 | 95.70 | 96.78 | 94.42 | 95.47 | 1,673,003 | -0.81(-0.84%) |
Dec 19, 2018 | 96.36 | 97.60 | 95.38 | 96.28 | 2,691,840 | +2.66(+2.85%) |
Dec 18, 2018 | 94.54 | 94.78 | 93.02 | 93.61 | 1,327,258 | -0.73(-0.77%) |
Dec 17, 2018 | 96.69 | 97.14 | 93.76 | 94.34 | 1,101,790 | -2.42(-2.50%) |
Dec 14, 2018 | 98.36 | 98.67 | 96.53 | 96.76 | 1,106,422 | -1.92(-1.95%) |
Dec 13, 2018 | 97.70 | 98.81 | 97.30 | 98.68 | 1,359,494 | +0.88(+0.90%) |
Dec 12, 2018 | 97.18 | 98.19 | 96.89 | 97.80 | 1,168,020 | +1.00(+1.04%) |
Dec 11, 2018 | 96.57 | 97.44 | 96.23 | 96.80 | 1,394,881 | +0.70(+0.73%) |
Dec 10, 2018 | 96.51 | 96.51 | 94.41 | 96.10 | 1,077,136 | -0.01(-0.01%) |
Dec 07, 2018 | 96.82 | 97.27 | 95.48 | 96.11 | 1,228,379 | -0.90(-0.92%) |
Dec 06, 2018 | 96.88 | 97.03 | 94.28 | 97.01 | 1,458,117 | +0.04(+0.04%) |
Dec 04, 2018 | 97.97 | 98.94 | 96.73 | 96.97 | 2,435,689 | -0.74(-0.76%) |
Dec 03, 2018 | 97.35 | 98.06 | 96.49 | 97.71 | 2,327,113 | +0.57(+0.58%) |
Nov 30, 2018 | 96.74 | 97.32 | 96.52 | 97.15 | 2,364,343 | +0.76(+0.79%) |
Nov 29, 2018 | 95.50 | 96.66 | 95.49 | 96.39 | 849,520 | +0.72(+0.75%) |
Nov 28, 2018 | 94.86 | 96.10 | 94.86 | 95.67 | 1,303,985 | +0.04(+0.04%) |
Nov 27, 2018 | 95.13 | 96.04 | 94.60 | 95.63 | 1,619,257 | +0.55(+0.58%) |
Nov 26, 2018 | 95.43 | 95.70 | 94.31 | 95.09 | 1,173,649 | -0.19(-0.20%) |
Nov 23, 2018 | 95.28 | 95.81 | 95.12 | 95.27 | 869,753 | +0.04(+0.05%) |
Nov 21, 2018 | 95.23 | 95.23 | 95.23 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.75 | 98.06 | 95.46 | 95.52 | 1,696,492 | -1.03(-1.07%) |
Nov 19, 2018 | 97.12 | 97.74 | 96.08 | 96.55 | 1,255,921 | -0.71(-0.73%) |
Nov 16, 2018 | 96.63 | 98.10 | 96.63 | 97.26 | 1,803,361 | +0.66(+0.68%) |
Nov 15, 2018 | 95.90 | 96.96 | 95.15 | 96.60 | 1,566,984 | +0.41(+0.43%) |
Nov 14, 2018 | 97.35 | 97.35 | 95.86 | 96.19 | 1,117,489 | -1.06(-1.09%) |
Nov 13, 2018 | 96.72 | 97.48 | 95.90 | 97.25 | 1,366,372 | +0.42(+0.43%) |
Nov 12, 2018 | 96.53 | 97.84 | 96.31 | 96.83 | 1,178,951 | +0.08(+0.08%) |
Nov 09, 2018 | 95.71 | 96.87 | 95.23 | 96.75 | 1,884,613 | +1.35(+1.41%) |
Nov 08, 2018 | 95.77 | 96.23 | 94.77 | 95.41 | 2,113,541 | -0.87(-0.91%) |
Nov 07, 2018 | 96.30 | 96.76 | 95.01 | 96.28 | 2,137,799 | +0.32(+0.33%) |
Nov 06, 2018 | 95.37 | 96.15 | 95.13 | 95.96 | 993,000 | +0.64(+0.67%) |
Nov 05, 2018 | 94.65 | 96.04 | 94.45 | 95.32 | 1,345,711 | +1.01(+1.07%) |
Nov 02, 2018 | 95.57 | 95.57 | 93.62 | 94.31 | 1,308,556 | -1.34(-1.40%) |
Nov 01, 2018 | 95.56 | 96.20 | 95.05 | 95.65 | 1,073,714 | +0.17(+0.18%) |
Oct 31, 2018 | 95.31 | 96.86 | 93.94 | 95.48 | 1,776,170 | -0.79(-0.82%) |
Oct 30, 2018 | 94.45 | 96.31 | 94.25 | 96.27 | 1,992,688 | +1.82(+1.92%) |
Oct 29, 2018 | 92.14 | 95.72 | 92.14 | 94.45 | 2,322,064 | +3.10(+3.39%) |
Oct 26, 2018 | 91.14 | 92.42 | 90.37 | 91.35 | 1,939,492 | -0.29(-0.31%) |
Oct 25, 2018 | 90.52 | 92.61 | 88.35 | 91.64 | 2,722,857 | -4.75(-4.93%) |
Oct 24, 2018 | 96.15 | 97.59 | 95.85 | 96.39 | 2,012,914 | +0.41(+0.43%) |
Oct 23, 2018 | 93.85 | 96.23 | 93.85 | 95.98 | 1,613,302 | +1.72(+1.82%) |
Oct 22, 2018 | 95.00 | 95.37 | 93.94 | 94.26 | 1,056,807 | -0.71(-0.75%) |
Oct 19, 2018 | 93.99 | 95.15 | 93.83 | 94.97 | 1,463,092 | +1.78(+1.91%) |
Oct 18, 2018 | 93.93 | 94.76 | 92.52 | 93.19 | 1,771,884 | -0.54(-0.58%) |
Oct 17, 2018 | 93.93 | 94.24 | 93.02 | 93.73 | 952,836 | -0.28(-0.29%) |
Oct 16, 2018 | 93.50 | 94.26 | 93.12 | 94.01 | 813,324 | +0.48(+0.51%) |
Oct 15, 2018 | 92.10 | 93.91 | 92.07 | 93.53 | 874,763 | +1.38(+1.50%) |
Oct 12, 2018 | 91.36 | 92.43 | 90.81 | 92.14 | 953,809 | +1.18(+1.29%) |
Oct 11, 2018 | 92.79 | 92.98 | 90.58 | 90.97 | 1,068,631 | -1.47(-1.59%) |
Oct 10, 2018 | 93.68 | 94.45 | 92.36 | 92.44 | 1,320,522 | -1.05(-1.12%) |
Oct 09, 2018 | 94.47 | 94.78 | 93.40 | 93.49 | 976,163 | -1.17(-1.23%) |
Oct 08, 2018 | 92.68 | 94.93 | 92.68 | 94.66 | 1,049,855 | +1.64(+1.76%) |
Oct 05, 2018 | 92.04 | 93.28 | 91.92 | 93.02 | 1,277,245 | +1.48(+1.62%) |
Oct 04, 2018 | 90.89 | 91.65 | 90.37 | 91.54 | 899,917 | +0.56(+0.62%) |
Oct 03, 2018 | 91.43 | 92.01 | 90.57 | 90.98 | 1,047,160 | -0.53(-0.58%) |
Oct 02, 2018 | 91.09 | 92.00 | 90.81 | 91.51 | 627,761 | +0.94(+1.04%) |
Oct 01, 2018 | 91.11 | 91.15 | 90.18 | 90.57 | 872,130 | -0.32(-0.35%) |
Sep 28, 2018 | 90.44 | 91.28 | 90.26 | 90.89 | 744,059 | +0.23(+0.26%) |
Sep 27, 2018 | 90.36 | 91.45 | 90.17 | 90.66 | 585,030 | -0.23(-0.25%) |
Sep 26, 2018 | 91.24 | 91.74 | 90.83 | 90.89 | 845,968 | -0.26(-0.28%) |
Sep 25, 2018 | 90.84 | 91.36 | 90.76 | 91.15 | 958,630 | +0.09(+0.10%) |
Sep 24, 2018 | 92.37 | 92.53 | 90.94 | 91.06 | 695,374 | -1.52(-1.65%) |
Sep 21, 2018 | 92.71 | 93.33 | 92.38 | 92.58 | 1,566,901 | +0.40(+0.44%) |
Sep 20, 2018 | 91.62 | 92.42 | 91.37 | 92.18 | 977,662 | +0.70(+0.77%) |
Sep 19, 2018 | 92.56 | 92.56 | 91.19 | 91.48 | 718,122 | -0.70(-0.75%) |
Sep 18, 2018 | 92.16 | 92.63 | 90.53 | 92.17 | 1,212,032 | -0.29(-0.32%) |
Sep 17, 2018 | 94.36 | 94.36 | 92.39 | 92.47 | 2,055,509 | -1.96(-2.08%) |
Sep 14, 2018 | 95.06 | 95.13 | 93.83 | 94.43 | 1,086,012 | -0.56(-0.59%) |
Sep 13, 2018 | 94.45 | 95.01 | 93.83 | 94.99 | 1,147,016 | +0.52(+0.55%) |
Sep 12, 2018 | 93.12 | 94.53 | 92.59 | 94.47 | 1,587,356 | +1.59(+1.71%) |
Sep 11, 2018 | 93.33 | 93.93 | 92.62 | 92.88 | 1,035,140 | -0.15(-0.16%) |
Sep 10, 2018 | 92.26 | 93.34 | 92.13 | 93.04 | 1,288,508 | +0.69(+0.74%) |
Sep 07, 2018 | 92.38 | 92.71 | 91.59 | 92.35 | 1,316,524 | -0.53(-0.58%) |
Sep 06, 2018 | 91.61 | 93.07 | 91.32 | 92.88 | 1,450,396 | +1.22(+1.33%) |
Sep 05, 2018 | 90.23 | 92.28 | 90.07 | 91.66 | 2,309,288 | +1.22(+1.35%) |
Sep 04, 2018 | 89.74 | 90.73 | 89.47 | 90.44 | 1,383,198 | +0.87(+0.97%) |
Aug 31, 2018 | 89.57 | 89.57 | 89.57 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.61 | 89.40 | 88.37 | 89.03 | 1,017,099 | +0.28(+0.31%) |
Aug 29, 2018 | 88.45 | 88.92 | 88.30 | 88.76 | 746,829 | +0.76(+0.86%) |
Aug 28, 2018 | 88.47 | 88.73 | 87.77 | 88.00 | 698,335 | -0.47(-0.53%) |
Aug 27, 2018 | 89.31 | 89.42 | 88.08 | 88.47 | 687,563 | -0.43(-0.48%) |
Aug 24, 2018 | 88.20 | 89.12 | 87.91 | 88.90 | 1,030,011 | +0.70(+0.79%) |
Aug 23, 2018 | 88.33 | 88.65 | 88.01 | 88.21 | 734,378 | -0.43(-0.49%) |
Aug 22, 2018 | 89.35 | 89.38 | 88.20 | 88.64 | 925,086 | -0.79(-0.88%) |
Aug 21, 2018 | 90.40 | 90.62 | 88.84 | 89.43 | 1,097,627 | -1.19(-1.32%) |
Aug 20, 2018 | 90.14 | 90.91 | 89.95 | 90.62 | 1,090,874 | +0.85(+0.95%) |
Aug 17, 2018 | 88.91 | 90.20 | 88.71 | 89.77 | 2,835,738 | +0.87(+0.98%) |
Aug 16, 2018 | 89.08 | 89.45 | 88.24 | 88.91 | 1,647,485 | +0.05(+0.06%) |
Aug 15, 2018 | 87.45 | 88.91 | 86.70 | 88.85 | 1,263,966 | +1.62(+1.86%) |
Aug 14, 2018 | 86.78 | 87.50 | 86.61 | 87.23 | 707,600 | +0.49(+0.56%) |
Aug 13, 2018 | 86.46 | 86.81 | 85.81 | 86.75 | 805,120 | +0.32(+0.37%) |
Aug 10, 2018 | 85.90 | 86.66 | 85.59 | 86.43 | 716,564 | +0.32(+0.37%) |
Aug 09, 2018 | 86.51 | 86.72 | 85.74 | 86.11 | 863,904 | -0.31(-0.36%) |
Aug 08, 2018 | 87.15 | 87.29 | 86.24 | 86.42 | 845,968 | -0.79(-0.90%) |
Aug 07, 2018 | 88.55 | 88.56 | 86.71 | 87.21 | 1,552,840 | -1.32(-1.49%) |
Aug 06, 2018 | 87.99 | 88.70 | 87.54 | 88.53 | 1,424,378 | +0.81(+0.92%) |
Aug 03, 2018 | 86.74 | 89.21 | 86.45 | 87.72 | 1,543,231 | +1.43(+1.66%) |
Aug 02, 2018 | 85.16 | 86.38 | 84.75 | 86.29 | 1,416,566 | +0.89(+1.05%) |
Aug 01, 2018 | 86.98 | 87.08 | 85.37 | 85.39 | 1,556,726 | -1.49(-1.71%) |
Jul 31, 2018 | 86.69 | 87.31 | 85.96 | 86.88 | 1,844,280 | +0.36(+0.42%) |
Jul 30, 2018 | 85.28 | 86.69 | 85.17 | 86.52 | 1,771,712 | +0.72(+0.84%) |
Jul 27, 2018 | 87.73 | 87.73 | 85.62 | 85.80 | 2,505,885 | -2.36(-2.68%) |
Jul 26, 2018 | 84.04 | 89.96 | 84.00 | 88.16 | 3,994,464 | +6.04(+7.36%) |
Jul 25, 2018 | 81.70 | 82.34 | 81.09 | 82.12 | 1,633,276 | +0.68(+0.84%) |
Jul 24, 2018 | 80.44 | 81.79 | 80.21 | 81.44 | 1,582,881 | +0.90(+1.12%) |
Jul 23, 2018 | 81.05 | 81.39 | 80.08 | 80.54 | 943,749 | -0.78(-0.96%) |
Jul 20, 2018 | 81.62 | 81.75 | 81.00 | 81.32 | 952,610 | -0.27(-0.34%) |
Jul 19, 2018 | 80.86 | 82.09 | 80.72 | 81.59 | 1,103,322 | +0.73(+0.90%) |
Jul 18, 2018 | 82.67 | 82.70 | 80.78 | 80.86 | 1,234,822 | -1.90(-2.30%) |
Jul 17, 2018 | 82.01 | 83.11 | 82.01 | 82.77 | 680,468 | +0.72(+0.87%) |
Jul 16, 2018 | 83.16 | 83.28 | 81.81 | 82.05 | 878,119 | -1.10(-1.32%) |
Jul 13, 2018 | 82.80 | 83.50 | 82.72 | 83.15 | 967,695 | +0.29(+0.35%) |
Jul 12, 2018 | 83.33 | 83.64 | 82.42 | 82.86 | 999,577 | -0.34(-0.40%) |
Jul 11, 2018 | 83.19 | 1,051,105 | +0.20(+0.25%) | |||
Jul 10, 2018 | 83.08 | 83.31 | 82.47 | 82.99 | 1,046,947 | -0.10(-0.12%) |
Jul 09, 2018 | 84.25 | 84.77 | 82.84 | 83.09 | 888,417 | -1.44(-1.71%) |
Jul 06, 2018 | 84.17 | 85.19 | 83.49 | 84.53 | 1,499,639 | +0.34(+0.41%) |
Jul 05, 2018 | 82.48 | 84.22 | 82.13 | 84.18 | 1,351,324 | +2.11(+2.58%) |
Jul 03, 2018 | 82.07 | 82.07 | 82.07 | 0 | +0.48(+0.59%) | |
Jul 02, 2018 | 82.18 | 82.42 | 81.19 | 81.59 | 1,236,688 | -0.73(-0.89%) |
Jun 29, 2018 | 83.55 | 83.55 | 82.30 | 82.32 | 1,348,767 | -0.99(-1.19%) |
Jun 28, 2018 | 83.14 | 83.92 | 82.70 | 83.32 | 1,011,745 | +0.22(+0.27%) |
Jun 27, 2018 | 83.01 | 84.05 | 82.77 | 83.09 | 1,173,355 | -0.10(-0.12%) |
Jun 26, 2018 | 83.28 | 83.52 | 82.62 | 83.19 | 1,938,797 | -0.14(-0.17%) |
Jun 25, 2018 | 82.05 | 83.49 | 82.05 | 83.33 | 1,683,080 | +1.35(+1.65%) |
Jun 22, 2018 | 81.55 | 82.40 | 81.32 | 81.98 | 1,127,798 | +0.67(+0.83%) |
Jun 21, 2018 | 81.32 | 81.79 | 81.10 | 81.31 | 1,384,292 | +0.04(+0.05%) |
Jun 20, 2018 | 81.33 | 81.72 | 80.60 | 81.26 | 799,195 | -0.05(-0.07%) |
Jun 19, 2018 | 80.98 | 81.76 | 80.77 | 81.32 | 1,438,266 | +0.33(+0.40%) |
Jun 18, 2018 | 82.35 | 83.12 | 80.76 | 80.99 | 1,522,330 | -2.17(-2.61%) |
Jun 15, 2018 | 83.16 | 81.51 | 83.16 | 2,860,419 | +1.65(+2.02%) | |
Jun 14, 2018 | 80.99 | 81.65 | 80.67 | 81.51 | 1,425,216 | +0.81(+1.01%) |
Jun 13, 2018 | 81.11 | 81.58 | 79.48 | 80.70 | 3,271,811 | -1.91(-2.31%) |
Jun 12, 2018 | 82.03 | 82.71 | 81.67 | 82.61 | 977,481 | +0.86(+1.05%) |
Jun 11, 2018 | 81.39 | 82.12 | 81.03 | 81.75 | 1,417,671 | +0.57(+0.70%) |
Jun 08, 2018 | 80.69 | 81.39 | 80.62 | 81.18 | 1,131,078 | +0.61(+0.76%) |
Jun 07, 2018 | 79.58 | 81.01 | 78.99 | 80.57 | 1,430,224 | +0.47(+0.59%) |
Jun 06, 2018 | 79.29 | 80.10 | 1,011,120 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.84 | 80.88 | 79.83 | 80.06 | 1,263,797 | -0.72(-0.89%) |
Jun 04, 2018 | 80.06 | 81.02 | 79.97 | 80.78 | 1,974,090 | +1.15(+1.44%) |
Jun 01, 2018 | 79.72 | 79.99 | 79.48 | 79.63 | 1,338,347 | -0.03(-0.03%) |
May 31, 2018 | 81.06 | 81.06 | 79.33 | 79.65 | 2,633,371 | -1.38(-1.70%) |
May 30, 2018 | 81.15 | 81.50 | 80.73 | 81.03 | 1,896,033 | +0.01(+0.01%) |
May 29, 2018 | 81.17 | 81.71 | 80.71 | 81.02 | 1,271,460 | -0.39(-0.48%) |
May 25, 2018 | 81.41 | 81.41 | 81.41 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 81.05 | 81.57 | 80.35 | 81.09 | 914,972 | +0.20(+0.25%) |
May 23, 2018 | 80.49 | 80.94 | 80.10 | 80.89 | 1,184,577 | +0.40(+0.49%) |
May 22, 2018 | 80.97 | 81.40 | 80.29 | 80.50 | 929,877 | -0.36(-0.45%) |
May 21, 2018 | 80.56 | 81.03 | 80.10 | 80.86 | 1,162,827 | +0.50(+0.62%) |
May 18, 2018 | 80.75 | 81.18 | 79.08 | 80.36 | 1,913,867 | -0.98(-1.20%) |
May 17, 2018 | 82.22 | 82.44 | 81.04 | 81.33 | 1,272,062 | -0.91(-1.11%) |
May 16, 2018 | 81.63 | 82.27 | 81.47 | 82.25 | 1,946,123 | +0.87(+1.07%) |
May 15, 2018 | 80.68 | 82.82 | 79.64 | 81.38 | 2,894,127 | +0.10(+0.12%) |
May 14, 2018 | 81.09 | 81.40 | 81.03 | 81.28 | 1,022,537 | +0.07(+0.09%) |
May 11, 2018 | 81.69 | 82.27 | 80.95 | 81.21 | 801,929 | -0.38(-0.46%) |
May 10, 2018 | 81.63 | 81.96 | 81.37 | 81.59 | 831,084 | +0.25(+0.30%) |
May 09, 2018 | 81.15 | 81.58 | 80.79 | 81.34 | 1,028,387 | +0.40(+0.50%) |
May 08, 2018 | 80.15 | 81.26 | 79.88 | 80.94 | 1,588,729 | +0.43(+0.53%) |
May 07, 2018 | 80.72 | 80.80 | 80.10 | 80.51 | 1,446,253 | -0.11(-0.13%) |
May 04, 2018 | 78.78 | 81.00 | 78.61 | 80.61 | 1,407,737 | +1.83(+2.32%) |
May 03, 2018 | 79.06 | 79.48 | 78.26 | 78.79 | 1,967,725 | +0.14(+0.18%) |
May 02, 2018 | 79.66 | 80.08 | 78.58 | 78.65 | 2,569,768 | -1.56(-1.95%) |