Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.32 | 87.71 | 86.26 | 87.16 | 311,311 | -0.23(-0.26%) |
Apr 29, 2019 | 87.63 | 88.31 | 87.25 | 87.39 | 269,848 | +0.11(+0.13%) |
Apr 26, 2019 | 87.23 | 88.22 | 86.77 | 87.28 | 391,553 | +0.16(+0.18%) |
Apr 25, 2019 | 88.61 | 88.61 | 86.34 | 87.12 | 636,325 | -1.48(-1.67%) |
Apr 24, 2019 | 89.11 | 89.81 | 88.06 | 88.60 | 329,140 | -0.10(-0.11%) |
Apr 23, 2019 | 88.53 | 89.38 | 88.08 | 88.70 | 262,755 | +0.34(+0.38%) |
Apr 22, 2019 | 88.22 | 88.65 | 87.83 | 88.36 | 160,933 | +0.43(+0.49%) |
Apr 18, 2019 | 88.11 | 88.66 | 87.73 | 87.94 | 219,149 | -0.49(-0.55%) |
Apr 17, 2019 | 88.63 | 88.63 | 87.43 | 88.42 | 219,780 | +0.12(+0.14%) |
Apr 16, 2019 | 88.83 | 88.99 | 87.94 | 88.30 | 167,079 | -0.25(-0.28%) |
Apr 15, 2019 | 88.91 | 89.43 | 87.94 | 88.55 | 138,012 | -0.17(-0.19%) |
Apr 12, 2019 | 89.11 | 89.11 | 88.23 | 88.72 | 170,091 | -0.16(-0.18%) |
Apr 11, 2019 | 87.96 | 88.99 | 87.36 | 88.88 | 314,552 | +1.13(+1.29%) |
Apr 10, 2019 | 87.25 | 87.92 | 86.95 | 87.75 | 250,573 | +0.66(+0.75%) |
Apr 09, 2019 | 87.54 | 87.74 | 86.70 | 87.09 | 322,584 | -0.75(-0.85%) |
Apr 08, 2019 | 88.22 | 88.22 | 87.16 | 87.84 | 197,052 | -0.54(-0.61%) |
Apr 05, 2019 | 87.67 | 88.54 | 87.31 | 88.37 | 251,921 | +1.01(+1.16%) |
Apr 04, 2019 | 87.72 | 87.82 | 86.75 | 87.36 | 284,370 | -0.13(-0.15%) |
Apr 03, 2019 | 87.61 | 88.28 | 86.96 | 87.49 | 281,494 | +0.46(+0.53%) |
Apr 02, 2019 | 86.77 | 87.34 | 86.20 | 87.03 | 281,721 | +0.46(+0.53%) |
Apr 01, 2019 | 86.65 | 86.85 | 86.02 | 86.57 | 285,387 | +0.43(+0.50%) |
Mar 29, 2019 | 86.23 | 86.70 | 85.20 | 86.15 | 494,191 | +0.62(+0.72%) |
Mar 28, 2019 | 85.08 | 85.80 | 84.29 | 85.53 | 187,041 | +0.70(+0.82%) |
Mar 27, 2019 | 85.43 | 85.63 | 83.65 | 84.83 | 424,313 | -0.45(-0.52%) |
Mar 26, 2019 | 84.62 | 85.63 | 84.14 | 85.28 | 302,841 | +1.10(+1.31%) |
Mar 25, 2019 | 84.08 | 84.69 | 83.59 | 84.18 | 389,548 | -0.03(-0.04%) |
Mar 22, 2019 | 85.96 | 86.47 | 84.17 | 84.21 | 230,609 | -2.00(-2.32%) |
Mar 21, 2019 | 84.99 | 86.54 | 84.99 | 86.21 | 213,324 | +0.92(+1.07%) |
Mar 20, 2019 | 85.78 | 86.28 | 84.85 | 85.29 | 308,951 | -0.55(-0.64%) |
Mar 19, 2019 | 85.65 | 86.35 | 84.97 | 85.84 | 259,741 | +0.44(+0.51%) |
Mar 18, 2019 | 85.09 | 85.59 | 84.31 | 85.40 | 659,556 | +0.57(+0.67%) |
Mar 15, 2019 | 84.63 | 85.17 | 84.27 | 84.83 | 633,421 | +0.20(+0.24%) |
Mar 14, 2019 | 84.38 | 85.08 | 83.62 | 84.63 | 375,076 | +0.50(+0.59%) |
Mar 13, 2019 | 84.35 | 84.83 | 83.29 | 84.14 | 303,983 | +0.12(+0.14%) |
Mar 12, 2019 | 83.75 | 84.44 | 83.25 | 84.02 | 309,454 | +0.11(+0.13%) |
Mar 11, 2019 | 84.16 | 84.40 | 83.45 | 83.91 | 352,029 | +0.09(+0.11%) |
Mar 08, 2019 | 82.77 | 83.95 | 81.35 | 83.82 | 219,149 | +0.53(+0.63%) |
Mar 07, 2019 | 84.19 | 84.52 | 83.03 | 83.29 | 176,457 | -0.89(-1.05%) |
Mar 06, 2019 | 84.66 | 84.72 | 83.70 | 84.18 | 315,022 | -0.38(-0.45%) |
Mar 05, 2019 | 84.95 | 85.20 | 84.25 | 84.55 | 200,972 | -0.40(-0.47%) |
Mar 04, 2019 | 85.20 | 85.56 | 83.88 | 84.95 | 263,029 | -0.06(-0.07%) |
Mar 01, 2019 | 85.12 | 85.26 | 84.36 | 85.01 | 284,290 | +0.45(+0.53%) |
Feb 28, 2019 | 85.29 | 85.63 | 84.48 | 84.56 | 228,748 | -0.80(-0.93%) |
Feb 27, 2019 | 84.65 | 85.64 | 83.87 | 85.36 | 250,269 | +0.80(+0.94%) |
Feb 26, 2019 | 85.36 | 85.81 | 84.47 | 84.56 | 309,793 | -0.70(-0.82%) |
Feb 25, 2019 | 86.36 | 86.50 | 85.03 | 85.26 | 305,654 | -0.81(-0.94%) |
Feb 22, 2019 | 84.99 | 86.09 | 84.46 | 86.07 | 497,307 | +1.29(+1.52%) |
Feb 21, 2019 | 84.43 | 85.04 | 83.42 | 84.78 | 339,396 | +0.37(+0.43%) |
Feb 20, 2019 | 83.59 | 84.78 | 83.00 | 84.41 | 497,445 | +0.83(+0.99%) |
Feb 19, 2019 | 83.11 | 83.89 | 83.08 | 83.58 | 403,572 | +0.03(+0.04%) |
Feb 15, 2019 | 82.73 | 83.56 | 82.18 | 83.55 | 568,215 | +0.82(+0.99%) |
Feb 14, 2019 | 80.71 | 82.91 | 80.49 | 82.73 | 662,297 | +1.70(+2.10%) |
Feb 13, 2019 | 77.20 | 82.53 | 77.19 | 81.03 | 1,559,791 | +6.62(+8.90%) |
Feb 12, 2019 | 73.54 | 75.07 | 73.29 | 74.41 | 941,367 | +1.28(+1.75%) |
Feb 11, 2019 | 74.31 | 74.75 | 72.81 | 73.13 | 582,566 | -1.08(-1.45%) |
Feb 08, 2019 | 74.68 | 75.50 | 73.62 | 74.21 | 412,595 | -0.71(-0.95%) |
Feb 07, 2019 | 75.27 | 75.73 | 74.36 | 74.92 | 247,669 | -0.80(-1.06%) |
Feb 06, 2019 | 76.41 | 76.93 | 75.29 | 75.72 | 579,847 | -0.53(-0.70%) |
Feb 05, 2019 | 75.88 | 76.44 | 75.54 | 76.26 | 303,946 | +0.68(+0.90%) |
Feb 04, 2019 | 75.10 | 75.75 | 74.38 | 75.57 | 303,458 | +0.84(+1.13%) |
Feb 01, 2019 | 74.57 | 74.92 | 73.80 | 74.73 | 264,958 | +0.36(+0.48%) |
Jan 31, 2019 | 72.96 | 74.50 | 72.83 | 74.38 | 290,785 | +1.58(+2.18%) |
Jan 30, 2019 | 72.94 | 73.17 | 72.01 | 72.79 | 340,093 | +0.31(+0.42%) |
Jan 29, 2019 | 73.86 | 73.86 | 71.93 | 72.49 | 245,457 | -1.35(-1.82%) |
Jan 28, 2019 | 72.84 | 73.93 | 72.57 | 73.83 | 282,784 | +0.63(+0.87%) |
Jan 25, 2019 | 73.64 | 74.19 | 72.81 | 73.20 | 237,876 | +0.15(+0.20%) |
Jan 24, 2019 | 72.41 | 73.36 | 71.93 | 73.05 | 240,766 | +1.13(+1.57%) |
Jan 23, 2019 | 72.53 | 73.22 | 71.50 | 71.92 | 237,637 | -0.06(-0.08%) |
Jan 22, 2019 | 72.69 | 73.02 | 70.41 | 71.98 | 302,409 | -1.07(-1.46%) |
Jan 18, 2019 | 71.99 | 73.91 | 71.00 | 73.05 | 391,273 | +1.08(+1.50%) |
Jan 17, 2019 | 71.79 | 72.37 | 70.45 | 71.97 | 242,054 | -0.05(-0.07%) |
Jan 16, 2019 | 71.12 | 72.36 | 70.41 | 72.02 | 264,707 | +1.13(+1.59%) |
Jan 15, 2019 | 70.47 | 71.19 | 67.00 | 70.89 | 263,498 | +0.52(+0.75%) |
Jan 14, 2019 | 70.92 | 71.35 | 69.97 | 70.37 | 222,300 | -1.10(-1.54%) |
Jan 11, 2019 | 71.04 | 71.58 | 69.06 | 71.47 | 294,263 | +0.16(+0.22%) |
Jan 10, 2019 | 70.50 | 71.34 | 70.20 | 71.31 | 242,622 | +0.59(+0.84%) |
Jan 09, 2019 | 70.18 | 71.05 | 67.75 | 70.72 | 261,182 | +0.70(+1.00%) |
Jan 08, 2019 | 70.24 | 70.57 | 69.09 | 70.01 | 220,925 | +0.33(+0.47%) |
Jan 07, 2019 | 69.01 | 70.18 | 68.69 | 69.69 | 381,494 | +0.66(+0.96%) |
Jan 04, 2019 | 67.16 | 69.25 | 66.61 | 69.02 | 330,945 | +2.76(+4.17%) |
Jan 03, 2019 | 67.57 | 67.57 | 66.18 | 66.26 | 273,340 | -1.90(-2.79%) |
Jan 02, 2019 | 67.79 | 69.00 | 66.73 | 68.16 | 386,866 | -0.49(-0.72%) |
Dec 31, 2018 | 68.21 | 69.02 | 66.91 | 68.66 | 350,650 | +0.61(+0.90%) |
Dec 28, 2018 | 68.27 | 69.93 | 67.58 | 68.04 | 324,882 | -0.34(-0.49%) |
Dec 27, 2018 | 66.71 | 68.38 | 66.25 | 68.38 | 246,483 | +0.75(+1.11%) |
Dec 26, 2018 | 65.18 | 67.70 | 64.68 | 67.63 | 265,050 | +2.84(+4.38%) |
Dec 24, 2018 | 65.71 | 66.08 | 64.39 | 64.79 | 164,613 | -1.05(-1.59%) |
Dec 21, 2018 | 68.52 | 68.52 | 65.26 | 65.84 | 1,002,436 | -2.58(-3.77%) |
Dec 20, 2018 | 68.89 | 69.86 | 67.17 | 68.42 | 494,652 | -0.69(-1.00%) |
Dec 19, 2018 | 69.71 | 71.46 | 68.53 | 69.11 | 535,978 | -0.61(-0.88%) |
Dec 18, 2018 | 69.61 | 70.77 | 69.17 | 69.73 | 624,371 | +0.51(+0.74%) |
Dec 17, 2018 | 70.12 | 71.26 | 69.01 | 69.21 | 674,277 | -0.83(-1.19%) |
Dec 14, 2018 | 70.23 | 72.11 | 69.42 | 70.04 | 722,117 | -0.80(-1.13%) |
Dec 13, 2018 | 70.17 | 71.10 | 69.77 | 70.84 | 789,933 | +0.64(+0.92%) |
Dec 12, 2018 | 69.38 | 71.06 | 68.39 | 70.20 | 846,031 | +1.70(+2.48%) |
Dec 11, 2018 | 70.55 | 70.81 | 67.93 | 68.50 | 790,020 | -1.24(-1.77%) |
Dec 10, 2018 | 69.54 | 70.91 | 69.32 | 69.74 | 462,007 | +0.04(+0.06%) |
Dec 07, 2018 | 70.47 | 71.90 | 69.40 | 69.70 | 390,465 | -1.11(-1.57%) |
Dec 06, 2018 | 69.77 | 71.25 | 69.56 | 70.81 | 525,150 | +0.11(+0.15%) |
Dec 04, 2018 | 72.45 | 73.55 | 70.10 | 70.70 | 335,391 | -2.17(-2.97%) |
Dec 03, 2018 | 74.20 | 74.20 | 72.04 | 72.86 | 346,692 | -0.18(-0.24%) |
Nov 30, 2018 | 72.27 | 73.65 | 71.68 | 73.04 | 582,464 | +0.84(+1.17%) |
Nov 29, 2018 | 72.19 | 73.18 | 71.47 | 72.20 | 285,224 | +0.00(+0.00%) |
Nov 28, 2018 | 70.89 | 73.04 | 70.86 | 72.20 | 475,991 | +1.78(+2.53%) |
Nov 27, 2018 | 71.32 | 71.64 | 70.20 | 70.42 | 228,453 | -1.44(-2.01%) |
Nov 26, 2018 | 71.97 | 72.07 | 71.16 | 71.86 | 187,835 | +0.98(+1.38%) |
Nov 23, 2018 | 70.41 | 71.47 | 70.33 | 70.88 | 72,959 | -0.17(-0.24%) |
Nov 21, 2018 | 71.05 | 71.05 | 71.05 | 0 | +0.70(+1.00%) | |
Nov 20, 2018 | 68.88 | 70.87 | 68.68 | 70.35 | 783,615 | +0.73(+1.05%) |
Nov 19, 2018 | 72.06 | 72.06 | 69.31 | 69.62 | 272,383 | -2.33(-3.23%) |
Nov 16, 2018 | 70.81 | 72.47 | 70.71 | 71.94 | 266,272 | +0.39(+0.55%) |
Nov 15, 2018 | 70.58 | 71.65 | 70.14 | 71.55 | 416,019 | +0.86(+1.21%) |
Nov 14, 2018 | 71.88 | 72.21 | 70.65 | 70.70 | 260,257 | -0.53(-0.75%) |
Nov 13, 2018 | 71.32 | 72.96 | 70.51 | 71.23 | 319,539 | +0.35(+0.50%) |
Nov 12, 2018 | 72.92 | 72.92 | 70.67 | 70.87 | 436,885 | -2.18(-2.99%) |
Nov 09, 2018 | 72.94 | 74.23 | 72.06 | 73.06 | 280,886 | -0.28(-0.38%) |
Nov 08, 2018 | 74.59 | 74.99 | 72.44 | 73.33 | 263,390 | -1.58(-2.11%) |
Nov 07, 2018 | 73.63 | 75.83 | 73.33 | 74.92 | 493,814 | +1.27(+1.72%) |
Nov 06, 2018 | 69.64 | 73.78 | 68.60 | 73.65 | 865,730 | +5.32(+7.79%) |
Nov 05, 2018 | 70.44 | 70.84 | 67.96 | 68.33 | 716,088 | -2.11(-2.99%) |
Nov 02, 2018 | 72.18 | 72.77 | 70.31 | 70.43 | 418,025 | -1.37(-1.90%) |
Nov 01, 2018 | 71.87 | 72.59 | 70.89 | 71.80 | 672,519 | +0.15(+0.21%) |
Oct 31, 2018 | 72.18 | 73.17 | 71.38 | 71.65 | 570,100 | +0.37(+0.52%) |
Oct 30, 2018 | 71.20 | 72.27 | 70.35 | 71.28 | 366,577 | +0.23(+0.32%) |
Oct 29, 2018 | 72.53 | 72.98 | 70.03 | 71.05 | 328,186 | -0.10(-0.14%) |
Oct 26, 2018 | 71.06 | 72.33 | 70.26 | 71.15 | 396,880 | -1.01(-1.40%) |
Oct 25, 2018 | 71.80 | 72.90 | 71.68 | 72.16 | 330,701 | +1.00(+1.41%) |
Oct 24, 2018 | 73.24 | 73.92 | 71.12 | 71.16 | 441,795 | -2.00(-2.73%) |
Oct 23, 2018 | 72.40 | 73.93 | 72.02 | 73.16 | 244,994 | -0.43(-0.59%) |
Oct 22, 2018 | 72.74 | 73.81 | 72.62 | 73.59 | 271,855 | +1.29(+1.78%) |
Oct 19, 2018 | 73.01 | 73.80 | 71.94 | 72.30 | 317,992 | -0.30(-0.42%) |
Oct 18, 2018 | 73.83 | 74.19 | 72.04 | 72.60 | 320,893 | -1.57(-2.12%) |
Oct 17, 2018 | 73.83 | 74.30 | 72.78 | 74.18 | 318,292 | +0.29(+0.39%) |
Oct 16, 2018 | 72.79 | 73.94 | 72.21 | 73.89 | 583,252 | +2.09(+2.90%) |
Oct 15, 2018 | 71.25 | 72.59 | 70.18 | 71.81 | 426,607 | +0.30(+0.43%) |
Oct 12, 2018 | 72.27 | 72.99 | 70.79 | 71.50 | 462,756 | +0.30(+0.41%) |
Oct 11, 2018 | 72.03 | 72.74 | 71.18 | 71.21 | 506,512 | -0.96(-1.34%) |
Oct 10, 2018 | 74.61 | 74.61 | 72.07 | 72.17 | 545,465 | -2.50(-3.35%) |
Oct 09, 2018 | 74.48 | 75.21 | 74.05 | 74.67 | 408,183 | -0.09(-0.12%) |
Oct 08, 2018 | 75.73 | 76.01 | 74.26 | 74.76 | 369,638 | -1.26(-1.66%) |
Oct 05, 2018 | 76.79 | 77.03 | 75.57 | 76.02 | 349,100 | -0.62(-0.81%) |
Oct 04, 2018 | 77.68 | 77.68 | 76.20 | 76.64 | 297,028 | -1.24(-1.59%) |
Oct 03, 2018 | 78.27 | 79.07 | 77.77 | 77.88 | 202,278 | -0.24(-0.30%) |
Oct 02, 2018 | 80.26 | 80.26 | 77.68 | 78.11 | 345,564 | -2.20(-2.74%) |
Oct 01, 2018 | 81.84 | 81.89 | 80.19 | 80.32 | 350,183 | -1.18(-1.45%) |
Sep 28, 2018 | 81.66 | 82.40 | 81.31 | 81.50 | 416,704 | -0.51(-0.62%) |
Sep 27, 2018 | 81.68 | 82.12 | 81.07 | 82.01 | 167,915 | +0.74(+0.91%) |
Sep 26, 2018 | 81.98 | 82.46 | 81.12 | 81.27 | 343,744 | -0.52(-0.64%) |
Sep 25, 2018 | 80.92 | 82.19 | 80.31 | 81.79 | 362,769 | +1.15(+1.43%) |
Sep 24, 2018 | 79.76 | 80.72 | 79.22 | 80.64 | 221,919 | +0.58(+0.72%) |
Sep 21, 2018 | 81.18 | 82.01 | 79.68 | 80.06 | 1,042,116 | -1.17(-1.44%) |
Sep 20, 2018 | 80.14 | 81.45 | 79.53 | 81.23 | 377,641 | +1.51(+1.90%) |
Sep 19, 2018 | 81.08 | 81.43 | 79.35 | 79.72 | 365,011 | -1.31(-1.61%) |
Sep 18, 2018 | 80.39 | 81.58 | 78.95 | 81.03 | 262,926 | +0.68(+0.84%) |
Sep 17, 2018 | 81.90 | 81.90 | 80.13 | 80.35 | 372,667 | -1.46(-1.78%) |
Sep 14, 2018 | 81.69 | 82.27 | 80.85 | 81.80 | 276,108 | +0.40(+0.50%) |
Sep 13, 2018 | 81.69 | 82.14 | 80.43 | 81.40 | 183,423 | -0.07(-0.08%) |
Sep 12, 2018 | 80.67 | 81.61 | 80.28 | 81.47 | 201,252 | +0.67(+0.83%) |
Sep 11, 2018 | 81.04 | 81.50 | 80.24 | 80.80 | 207,875 | -0.37(-0.46%) |
Sep 10, 2018 | 79.80 | 81.21 | 79.12 | 81.17 | 393,772 | +1.46(+1.83%) |
Sep 07, 2018 | 80.10 | 80.68 | 79.51 | 79.72 | 315,959 | -0.68(-0.84%) |
Sep 06, 2018 | 80.29 | 80.65 | 79.48 | 80.40 | 318,240 | +0.30(+0.37%) |
Sep 05, 2018 | 80.40 | 80.68 | 79.38 | 80.10 | 346,334 | -0.25(-0.31%) |
Sep 04, 2018 | 81.01 | 81.01 | 79.55 | 80.35 | 331,768 | -0.88(-1.08%) |
Aug 31, 2018 | 81.22 | 81.22 | 81.22 | 0 | -0.97(-1.18%) | |
Aug 30, 2018 | 82.49 | 82.77 | 81.62 | 82.20 | 275,328 | -0.33(-0.41%) |
Aug 29, 2018 | 82.14 | 82.95 | 81.74 | 82.53 | 297,227 | +0.34(+0.42%) |
Aug 28, 2018 | 82.27 | 82.84 | 81.69 | 82.19 | 405,302 | +0.20(+0.24%) |
Aug 27, 2018 | 80.31 | 82.03 | 80.07 | 81.99 | 518,888 | +2.10(+2.62%) |
Aug 24, 2018 | 78.99 | 79.97 | 78.85 | 79.89 | 348,795 | +0.93(+1.18%) |
Aug 23, 2018 | 78.90 | 79.33 | 78.40 | 78.96 | 298,933 | -0.08(-0.10%) |
Aug 22, 2018 | 78.68 | 79.36 | 78.21 | 79.04 | 271,963 | +0.23(+0.29%) |
Aug 21, 2018 | 78.57 | 80.05 | 78.57 | 78.81 | 464,422 | +0.67(+0.86%) |
Aug 20, 2018 | 78.89 | 80.11 | 77.86 | 78.14 | 351,775 | -0.40(-0.51%) |
Aug 17, 2018 | 79.42 | 79.44 | 78.20 | 78.55 | 367,907 | -0.89(-1.12%) |
Aug 16, 2018 | 79.74 | 80.74 | 79.34 | 79.44 | 541,276 | +0.31(+0.40%) |
Aug 15, 2018 | 79.99 | 80.34 | 78.70 | 79.12 | 339,778 | -1.31(-1.63%) |
Aug 14, 2018 | 79.63 | 80.88 | 79.26 | 80.43 | 516,859 | +1.38(+1.75%) |
Aug 13, 2018 | 78.77 | 79.34 | 78.42 | 79.05 | 508,514 | +0.41(+0.52%) |
Aug 10, 2018 | 78.40 | 80.99 | 77.66 | 78.64 | 856,802 | -5.92(-7.00%) |
Aug 09, 2018 | 83.71 | 84.92 | 83.71 | 84.56 | 236,935 | +0.78(+0.93%) |
Aug 08, 2018 | 84.15 | 84.35 | 83.62 | 83.78 | 173,076 | -0.29(-0.35%) |
Aug 07, 2018 | 84.66 | 84.88 | 83.86 | 84.07 | 198,012 | -0.29(-0.35%) |
Aug 06, 2018 | 82.70 | 84.39 | 82.59 | 84.37 | 253,835 | +1.67(+2.02%) |
Aug 03, 2018 | 83.33 | 83.36 | 81.85 | 82.69 | 229,529 | -0.48(-0.58%) |
Aug 02, 2018 | 82.63 | 83.61 | 82.63 | 83.17 | 273,628 | +0.15(+0.18%) |
Aug 01, 2018 | 83.01 | 84.69 | 82.26 | 83.03 | 351,945 | +0.01(+0.01%) |
Jul 31, 2018 | 82.92 | 84.23 | 82.23 | 83.02 | 427,772 | +0.42(+0.51%) |
Jul 30, 2018 | 84.37 | 85.03 | 82.43 | 82.60 | 279,750 | -1.76(-2.09%) |
Jul 27, 2018 | 85.87 | 86.38 | 83.22 | 84.36 | 255,691 | -1.49(-1.73%) |
Jul 26, 2018 | 87.13 | 86.12 | 85.85 | 379,466 | -0.27(-0.32%) | |
Jul 25, 2018 | 85.26 | 86.49 | 85.26 | 86.12 | 287,996 | +0.88(+1.03%) |
Jul 24, 2018 | 86.41 | 84.04 | 85.24 | 295,385 | -0.35(-0.41%) | |
Jul 23, 2018 | 85.87 | 86.21 | 84.99 | 85.59 | 153,502 | -0.11(-0.13%) |
Jul 20, 2018 | 85.63 | 86.21 | 85.41 | 85.70 | 138,633 | -0.05(-0.06%) |
Jul 19, 2018 | 85.14 | 86.12 | 84.83 | 85.75 | 184,744 | +0.27(+0.32%) |
Jul 18, 2018 | 85.80 | 86.25 | 84.96 | 85.47 | 315,681 | -0.38(-0.44%) |
Jul 17, 2018 | 85.49 | 86.46 | 85.35 | 85.86 | 191,500 | +0.14(+0.16%) |
Jul 16, 2018 | 86.16 | 86.66 | 85.33 | 85.72 | 151,707 | -0.37(-0.43%) |
Jul 13, 2018 | 86.68 | 85.64 | 86.09 | 192,539 | -0.47(-0.54%) | |
Jul 12, 2018 | 86.60 | 87.14 | 85.86 | 86.56 | 411,534 | +0.52(+0.60%) |
Jul 11, 2018 | 86.60 | 86.90 | 85.86 | 86.04 | 243,403 | -0.99(-1.14%) |
Jul 10, 2018 | 88.53 | 88.61 | 86.61 | 87.03 | 324,639 | -1.11(-1.25%) |
Jul 09, 2018 | 88.09 | 88.79 | 87.53 | 88.14 | 285,805 | +0.56(+0.64%) |
Jul 06, 2018 | 85.78 | 87.65 | 85.21 | 87.58 | 211,783 | +1.66(+1.94%) |
Jul 05, 2018 | 85.90 | 86.11 | 85.37 | 85.91 | 248,776 | +0.47(+0.55%) |
Jul 03, 2018 | 85.44 | 85.44 | 85.44 | 0 | -0.09(-0.10%) | |
Jul 02, 2018 | 84.12 | 85.67 | 84.00 | 85.53 | 299,798 | +0.78(+0.92%) |
Jun 29, 2018 | 84.75 | 85.05 | 83.78 | 84.75 | 376,800 | +0.46(+0.55%) |
Jun 28, 2018 | 83.77 | 85.23 | 82.82 | 84.29 | 435,608 | +0.76(+0.91%) |
Jun 27, 2018 | 86.32 | 86.38 | 83.41 | 83.53 | 445,982 | -2.58(-3.00%) |
Jun 26, 2018 | 85.50 | 86.67 | 85.18 | 86.11 | 291,153 | +0.78(+0.92%) |
Jun 25, 2018 | 86.18 | 87.61 | 84.89 | 85.33 | 338,924 | -1.09(-1.26%) |
Jun 22, 2018 | 87.28 | 87.79 | 86.20 | 86.41 | 636,317 | -0.67(-0.76%) |
Jun 21, 2018 | 88.83 | 88.97 | 86.65 | 87.08 | 370,892 | -1.97(-2.21%) |
Jun 20, 2018 | 89.06 | 89.61 | 88.45 | 89.05 | 280,498 | +0.29(+0.33%) |
Jun 19, 2018 | 87.65 | 88.80 | 86.11 | 88.75 | 385,029 | +0.51(+0.58%) |
Jun 18, 2018 | 86.99 | 88.28 | 86.96 | 88.24 | 324,307 | +1.04(+1.19%) |
Jun 15, 2018 | 87.36 | 86.61 | 87.21 | 482,029 | +0.60(+0.69%) | |
Jun 14, 2018 | 86.23 | 86.79 | 85.78 | 86.61 | 249,269 | +0.52(+0.60%) |
Jun 13, 2018 | 86.20 | 86.84 | 85.54 | 86.09 | 440,092 | -0.56(-0.64%) |
Jun 12, 2018 | 85.68 | 86.65 | 85.01 | 86.65 | 260,698 | +1.29(+1.51%) |
Jun 11, 2018 | 85.07 | 85.62 | 85.07 | 85.36 | 237,671 | +0.52(+0.61%) |
Jun 08, 2018 | 84.62 | 85.44 | 83.90 | 84.84 | 201,821 | +0.23(+0.27%) |
Jun 07, 2018 | 85.62 | 85.81 | 84.09 | 84.61 | 306,457 | -0.79(-0.93%) |
Jun 06, 2018 | 84.47 | 85.41 | 84.02 | 85.41 | 387,847 | +0.94(+1.11%) |
Jun 05, 2018 | 84.81 | 85.02 | 84.17 | 84.47 | 202,296 | -0.14(-0.16%) |
Jun 04, 2018 | 83.87 | 84.63 | 83.43 | 84.60 | 401,545 | +0.92(+1.10%) |
Jun 01, 2018 | 83.27 | 83.86 | 82.89 | 83.68 | 643,928 | +1.06(+1.28%) |
May 31, 2018 | 84.52 | 84.98 | 82.58 | 82.63 | 504,534 | -1.90(-2.25%) |
May 30, 2018 | 83.73 | 84.64 | 83.15 | 84.52 | 479,581 | +1.25(+1.50%) |
May 29, 2018 | 83.65 | 84.06 | 82.72 | 83.27 | 314,670 | -0.63(-0.75%) |
May 25, 2018 | 83.90 | 83.90 | 83.90 | 0 | -0.74(-0.88%) | |
May 24, 2018 | 84.61 | 85.20 | 83.71 | 84.64 | 194,927 | -0.23(-0.27%) |
May 23, 2018 | 83.63 | 84.92 | 83.40 | 84.87 | 185,563 | +1.47(+1.76%) |
May 22, 2018 | 84.87 | 84.87 | 83.35 | 83.40 | 266,817 | -1.41(-1.66%) |
May 21, 2018 | 84.80 | 85.05 | 84.14 | 84.81 | 182,116 | +0.52(+0.62%) |
May 18, 2018 | 84.59 | 85.08 | 83.54 | 84.29 | 275,883 | -0.04(-0.05%) |
May 17, 2018 | 84.64 | 84.97 | 83.77 | 84.33 | 334,822 | -0.26(-0.31%) |
May 16, 2018 | 83.69 | 84.63 | 83.17 | 84.59 | 306,539 | +1.27(+1.52%) |
May 15, 2018 | 82.89 | 83.62 | 82.46 | 83.32 | 345,451 | +0.19(+0.22%) |
May 14, 2018 | 85.11 | 85.17 | 82.83 | 83.14 | 536,163 | -1.77(-2.09%) |
May 11, 2018 | 85.65 | 85.80 | 84.51 | 84.91 | 341,819 | -0.65(-0.76%) |
May 10, 2018 | 85.28 | 85.94 | 85.12 | 85.56 | 474,216 | +0.41(+0.48%) |
May 09, 2018 | 86.19 | 86.19 | 84.37 | 85.15 | 448,051 | -0.68(-0.79%) |
May 08, 2018 | 81.20 | 86.18 | 81.20 | 85.83 | 593,450 | +2.47(+2.97%) |
May 07, 2018 | 81.90 | 83.56 | 81.53 | 83.36 | 789,141 | +1.42(+1.74%) |
May 04, 2018 | 80.10 | 82.42 | 79.46 | 81.94 | 496,394 | +1.98(+2.47%) |
May 03, 2018 | 78.75 | 80.13 | 78.75 | 79.96 | 333,275 | +0.95(+1.21%) |
May 02, 2018 | 78.40 | 79.82 | 77.63 | 79.01 | 309,866 | +0.68(+0.87%) |