Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 90.19 | 90.72 | 89.34 | 90.16 | 2,824,949 | +0.05(+0.05%) |
Feb 27, 2019 | 89.20 | 90.53 | 88.94 | 90.11 | 2,797,302 | +0.42(+0.47%) |
Feb 26, 2019 | 89.29 | 90.16 | 89.02 | 89.70 | 2,126,791 | +0.46(+0.51%) |
Feb 25, 2019 | 90.04 | 90.52 | 89.11 | 89.24 | 1,920,929 | -0.48(-0.54%) |
Feb 22, 2019 | 89.02 | 89.77 | 88.89 | 89.72 | 1,685,469 | +0.80(+0.90%) |
Feb 21, 2019 | 89.31 | 89.38 | 88.56 | 88.93 | 1,697,455 | -0.42(-0.47%) |
Feb 20, 2019 | 89.14 | 89.71 | 88.75 | 89.34 | 2,480,045 | +0.29(+0.32%) |
Feb 19, 2019 | 89.35 | 89.35 | 88.23 | 89.06 | 2,340,552 | -0.32(-0.36%) |
Feb 15, 2019 | 89.68 | 90.03 | 88.95 | 89.38 | 2,463,887 | +0.68(+0.77%) |
Feb 14, 2019 | 89.50 | 89.52 | 87.81 | 88.70 | 2,097,416 | -1.28(-1.43%) |
Feb 13, 2019 | 90.45 | 90.46 | 89.29 | 89.98 | 2,302,563 | -0.11(-0.13%) |
Feb 12, 2019 | 89.97 | 90.45 | 89.41 | 90.10 | 1,619,978 | +0.60(+0.67%) |
Feb 11, 2019 | 88.66 | 89.99 | 88.39 | 89.50 | 1,864,882 | +1.12(+1.27%) |
Feb 08, 2019 | 87.78 | 88.60 | 87.54 | 88.37 | 1,742,370 | +0.34(+0.39%) |
Feb 07, 2019 | 87.62 | 88.15 | 87.06 | 88.03 | 1,585,512 | -0.07(-0.08%) |
Feb 06, 2019 | 88.35 | 88.42 | 87.20 | 88.10 | 1,464,602 | -0.50(-0.57%) |
Feb 05, 2019 | 87.76 | 88.79 | 87.59 | 88.60 | 1,612,981 | +0.81(+0.92%) |
Feb 04, 2019 | 87.23 | 87.79 | 86.55 | 87.79 | 2,059,864 | +0.58(+0.67%) |
Feb 01, 2019 | 87.90 | 87.98 | 86.58 | 87.21 | 1,909,497 | -0.37(-0.42%) |
Jan 31, 2019 | 87.73 | 88.07 | 87.14 | 87.59 | 2,986,677 | -0.16(-0.18%) |
Jan 30, 2019 | 87.31 | 88.24 | 86.82 | 87.75 | 1,686,544 | +0.78(+0.90%) |
Jan 29, 2019 | 87.03 | 87.09 | 86.14 | 86.97 | 1,778,456 | -0.07(-0.08%) |
Jan 28, 2019 | 87.71 | 87.71 | 86.46 | 87.03 | 2,484,807 | -0.92(-1.05%) |
Jan 25, 2019 | 87.69 | 88.13 | 87.20 | 87.96 | 1,752,782 | +1.25(+1.44%) |
Jan 24, 2019 | 87.32 | 87.32 | 85.89 | 86.71 | 2,678,964 | -0.29(-0.34%) |
Jan 23, 2019 | 87.34 | 87.36 | 86.20 | 87.01 | 1,750,032 | -0.11(-0.13%) |
Jan 22, 2019 | 87.64 | 88.21 | 86.48 | 87.12 | 2,595,608 | -1.31(-1.48%) |
Jan 18, 2019 | 87.17 | 88.77 | 86.41 | 88.43 | 3,083,172 | +2.10(+2.43%) |
Jan 17, 2019 | 85.26 | 86.41 | 84.86 | 86.33 | 2,533,113 | +0.52(+0.61%) |
Jan 16, 2019 | 86.52 | 87.19 | 85.52 | 85.81 | 2,307,277 | -0.57(-0.66%) |
Jan 15, 2019 | 86.15 | 86.90 | 85.78 | 86.38 | 2,964,659 | +0.21(+0.24%) |
Jan 14, 2019 | 85.99 | 87.17 | 85.67 | 86.17 | 2,417,685 | -0.55(-0.64%) |
Jan 11, 2019 | 86.13 | 87.53 | 85.93 | 86.72 | 2,213,986 | +0.46(+0.53%) |
Jan 10, 2019 | 83.76 | 86.35 | 83.11 | 86.26 | 2,977,133 | +0.37(+0.43%) |
Jan 09, 2019 | 87.35 | 87.38 | 85.47 | 85.89 | 3,481,813 | -1.14(-1.31%) |
Jan 08, 2019 | 85.01 | 87.22 | 84.49 | 87.03 | 4,812,403 | +2.48(+2.93%) |
Jan 07, 2019 | 80.58 | 85.58 | 80.11 | 84.55 | 4,093,566 | +3.41(+4.21%) |
Jan 04, 2019 | 79.90 | 81.78 | 79.27 | 81.14 | 3,309,304 | +2.15(+2.72%) |
Jan 03, 2019 | 78.88 | 80.17 | 77.88 | 78.99 | 3,132,870 | -0.67(-0.84%) |
Jan 02, 2019 | 77.77 | 79.85 | 77.77 | 79.66 | 2,599,135 | +0.55(+0.70%) |
Dec 31, 2018 | 78.02 | 79.14 | 77.71 | 79.10 | 2,448,111 | +1.54(+1.99%) |
Dec 28, 2018 | 78.09 | 78.75 | 76.55 | 77.56 | 2,375,643 | -0.25(-0.32%) |
Dec 27, 2018 | 76.79 | 77.86 | 74.86 | 77.81 | 3,281,973 | +0.05(+0.06%) |
Dec 26, 2018 | 72.78 | 77.90 | 72.74 | 77.76 | 4,065,062 | +5.22(+7.20%) |
Dec 24, 2018 | 73.23 | 73.85 | 72.17 | 72.54 | 1,620,784 | -0.65(-0.88%) |
Dec 21, 2018 | 73.80 | 76.11 | 72.99 | 73.19 | 6,597,152 | -0.17(-0.23%) |
Dec 20, 2018 | 74.38 | 74.86 | 72.44 | 73.36 | 2,792,018 | -1.25(-1.67%) |
Dec 19, 2018 | 75.37 | 76.80 | 74.21 | 74.61 | 3,093,485 | -0.40(-0.53%) |
Dec 18, 2018 | 75.25 | 75.99 | 74.78 | 75.01 | 3,028,212 | +0.58(+0.78%) |
Dec 17, 2018 | 75.09 | 75.43 | 73.95 | 74.43 | 4,118,642 | -0.88(-1.17%) |
Dec 14, 2018 | 76.36 | 77.64 | 75.14 | 75.31 | 3,542,482 | -1.53(-1.99%) |
Dec 13, 2018 | 77.26 | 77.65 | 75.91 | 76.84 | 3,109,660 | -0.08(-0.10%) |
Dec 12, 2018 | 78.15 | 78.52 | 76.61 | 76.92 | 3,213,945 | +0.33(+0.43%) |
Dec 11, 2018 | 76.88 | 77.35 | 76.00 | 76.58 | 3,164,161 | +0.51(+0.67%) |
Dec 10, 2018 | 74.51 | 76.25 | 73.61 | 76.07 | 3,755,491 | +1.59(+2.13%) |
Dec 07, 2018 | 77.03 | 77.38 | 74.11 | 74.48 | 3,654,496 | -3.08(-3.97%) |
Dec 06, 2018 | 76.71 | 77.61 | 74.65 | 77.56 | 4,323,373 | +0.04(+0.06%) |
Dec 04, 2018 | 80.57 | 80.99 | 76.82 | 77.52 | 5,148,091 | -2.84(-3.53%) |
Dec 03, 2018 | 83.75 | 84.36 | 80.21 | 80.36 | 5,482,223 | -2.70(-3.25%) |
Nov 30, 2018 | 81.35 | 83.17 | 81.35 | 83.06 | 7,771,917 | +1.57(+1.93%) |
Nov 29, 2018 | 81.75 | 82.22 | 80.91 | 81.48 | 3,564,238 | -0.46(-0.57%) |
Nov 28, 2018 | 79.00 | 82.05 | 78.92 | 81.95 | 6,255,040 | +3.51(+4.47%) |
Nov 27, 2018 | 76.55 | 78.45 | 76.36 | 78.44 | 6,354,107 | +1.71(+2.22%) |
Nov 26, 2018 | 77.25 | 77.93 | 75.85 | 76.73 | 4,842,704 | +0.54(+0.71%) |
Nov 23, 2018 | 76.82 | 77.20 | 75.66 | 76.19 | 2,334,317 | -1.20(-1.56%) |
Nov 21, 2018 | 77.40 | 77.40 | 77.40 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 80.02 | 84.22 | 77.79 | 78.36 | 8,376,168 | -8.11(-9.38%) |
Nov 19, 2018 | 90.07 | 90.70 | 84.97 | 86.46 | 6,075,220 | -3.88(-4.29%) |
Nov 16, 2018 | 90.69 | 90.96 | 88.63 | 90.34 | 3,989,633 | -1.14(-1.24%) |
Nov 15, 2018 | 91.90 | 92.42 | 90.27 | 91.48 | 4,465,656 | -1.35(-1.45%) |
Nov 14, 2018 | 95.74 | 96.69 | 92.74 | 92.82 | 4,968,794 | -2.23(-2.34%) |
Nov 13, 2018 | 96.48 | 96.95 | 94.49 | 95.05 | 3,528,455 | -1.44(-1.49%) |
Nov 12, 2018 | 97.43 | 98.39 | 96.09 | 96.49 | 2,540,152 | -0.94(-0.96%) |
Nov 09, 2018 | 98.03 | 98.14 | 96.59 | 97.43 | 2,183,182 | -0.54(-0.55%) |
Nov 08, 2018 | 97.51 | 98.94 | 96.77 | 97.97 | 2,206,178 | +0.55(+0.56%) |
Nov 07, 2018 | 96.80 | 97.65 | 95.21 | 97.42 | 2,330,981 | +1.20(+1.25%) |
Nov 06, 2018 | 95.92 | 96.44 | 94.99 | 96.22 | 2,016,811 | +0.21(+0.22%) |
Nov 05, 2018 | 95.22 | 96.14 | 94.08 | 96.01 | 2,030,661 | +1.17(+1.23%) |
Nov 02, 2018 | 94.10 | 95.27 | 93.00 | 94.84 | 3,108,028 | +1.53(+1.64%) |
Nov 01, 2018 | 94.09 | 94.58 | 92.59 | 93.32 | 2,858,882 | -0.55(-0.59%) |
Oct 31, 2018 | 95.08 | 95.95 | 93.49 | 93.87 | 3,410,050 | -0.74(-0.78%) |
Oct 30, 2018 | 93.48 | 95.57 | 93.37 | 94.61 | 2,779,378 | +1.42(+1.53%) |
Oct 29, 2018 | 92.80 | 95.15 | 91.78 | 93.18 | 3,887,939 | +1.47(+1.60%) |
Oct 26, 2018 | 89.20 | 92.12 | 88.77 | 91.72 | 2,988,639 | +0.31(+0.34%) |
Oct 25, 2018 | 90.75 | 92.26 | 89.66 | 91.40 | 2,242,863 | +0.94(+1.04%) |
Oct 24, 2018 | 90.81 | 93.25 | 90.27 | 90.46 | 2,761,378 | -0.70(-0.77%) |
Oct 23, 2018 | 90.81 | 91.50 | 88.99 | 91.17 | 2,447,588 | -0.49(-0.54%) |
Oct 22, 2018 | 90.03 | 92.11 | 90.03 | 91.66 | 1,806,850 | +1.88(+2.09%) |
Oct 19, 2018 | 91.83 | 91.83 | 89.68 | 89.78 | 3,084,087 | -1.18(-1.29%) |
Oct 18, 2018 | 92.27 | 92.89 | 90.27 | 90.96 | 2,331,421 | -0.98(-1.06%) |
Oct 17, 2018 | 92.98 | 93.38 | 90.56 | 91.93 | 3,370,774 | -1.29(-1.38%) |
Oct 16, 2018 | 92.62 | 93.42 | 91.56 | 93.22 | 2,193,275 | +1.60(+1.75%) |
Oct 15, 2018 | 90.79 | 92.38 | 90.57 | 91.62 | 2,403,452 | +0.72(+0.79%) |
Oct 12, 2018 | 90.12 | 91.43 | 89.41 | 90.90 | 3,203,582 | +1.47(+1.64%) |
Oct 11, 2018 | 90.03 | 91.84 | 89.15 | 89.43 | 3,489,281 | -0.66(-0.74%) |
Oct 10, 2018 | 92.12 | 92.30 | 89.97 | 90.09 | 3,030,085 | -2.02(-2.19%) |
Oct 09, 2018 | 91.10 | 92.98 | 90.72 | 92.11 | 2,600,259 | +1.20(+1.32%) |
Oct 08, 2018 | 89.67 | 91.13 | 89.63 | 90.91 | 1,970,526 | +1.19(+1.32%) |
Oct 05, 2018 | 91.45 | 91.45 | 89.05 | 89.72 | 2,469,949 | -0.47(-0.53%) |
Oct 04, 2018 | 91.58 | 91.95 | 90.00 | 90.20 | 3,099,527 | -1.53(-1.66%) |
Oct 03, 2018 | 91.67 | 92.22 | 90.76 | 91.72 | 2,248,726 | +0.40(+0.44%) |
Oct 02, 2018 | 93.35 | 93.74 | 91.29 | 91.33 | 2,579,880 | -2.14(-2.29%) |
Oct 01, 2018 | 94.81 | 95.27 | 93.44 | 93.47 | 2,439,613 | -0.49(-0.52%) |
Sep 28, 2018 | 94.22 | 94.98 | 93.63 | 93.96 | 3,626,402 | -0.34(-0.36%) |
Sep 27, 2018 | 94.22 | 94.47 | 93.65 | 94.30 | 2,264,786 | +0.27(+0.29%) |
Sep 26, 2018 | 92.91 | 95.37 | 92.82 | 94.03 | 3,009,479 | +1.57(+1.70%) |
Sep 25, 2018 | 92.58 | 93.38 | 92.13 | 92.45 | 3,856,907 | +0.21(+0.23%) |
Sep 24, 2018 | 92.30 | 93.63 | 92.12 | 92.25 | 3,895,893 | -0.19(-0.21%) |
Sep 21, 2018 | 91.71 | 92.80 | 91.28 | 92.44 | 5,955,236 | +1.01(+1.10%) |
Sep 20, 2018 | 91.95 | 92.07 | 90.65 | 91.43 | 3,957,274 | -0.49(-0.54%) |
Sep 19, 2018 | 91.68 | 92.34 | 91.03 | 91.92 | 3,613,229 | +0.01(+0.01%) |
Sep 18, 2018 | 91.05 | 92.39 | 90.85 | 91.91 | 2,553,639 | +0.68(+0.75%) |
Sep 17, 2018 | 91.87 | 92.15 | 90.91 | 91.23 | 3,386,776 | -0.54(-0.59%) |
Sep 14, 2018 | 92.06 | 92.06 | 91.05 | 91.77 | 3,082,189 | -0.29(-0.32%) |
Sep 13, 2018 | 92.49 | 92.92 | 91.71 | 92.07 | 2,488,694 | -0.16(-0.17%) |
Sep 12, 2018 | 93.04 | 93.54 | 90.96 | 92.23 | 2,882,840 | -0.92(-0.98%) |
Sep 11, 2018 | 92.66 | 93.37 | 92.32 | 93.14 | 2,515,125 | +0.52(+0.56%) |
Sep 10, 2018 | 91.75 | 92.76 | 91.52 | 92.62 | 3,022,955 | +1.29(+1.41%) |
Sep 07, 2018 | 91.88 | 92.37 | 91.07 | 91.34 | 2,858,907 | -0.76(-0.82%) |
Sep 06, 2018 | 92.26 | 92.93 | 91.86 | 92.09 | 2,327,013 | -0.10(-0.11%) |
Sep 05, 2018 | 92.42 | 92.89 | 91.49 | 92.20 | 2,998,771 | -0.22(-0.24%) |
Sep 04, 2018 | 90.97 | 92.48 | 90.57 | 92.41 | 4,534,709 | +1.81(+1.99%) |
Aug 31, 2018 | 90.61 | 90.61 | 90.61 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.29 | 91.17 | 89.62 | 89.78 | 2,541,480 | -1.09(-1.20%) |
Aug 29, 2018 | 89.60 | 91.04 | 88.82 | 90.87 | 2,797,033 | +1.37(+1.53%) |
Aug 28, 2018 | 89.25 | 89.55 | 88.62 | 89.50 | 2,397,560 | +0.33(+0.37%) |
Aug 27, 2018 | 90.47 | 90.82 | 89.00 | 89.17 | 3,325,165 | -0.79(-0.87%) |
Aug 24, 2018 | 87.03 | 92.57 | 86.39 | 89.95 | 7,891,516 | +0.06(+0.06%) |
Aug 23, 2018 | 88.75 | 90.41 | 88.44 | 89.90 | 5,847,696 | +1.53(+1.73%) |
Aug 22, 2018 | 88.11 | 89.02 | 87.73 | 88.36 | 3,464,188 | +0.49(+0.56%) |
Aug 21, 2018 | 88.18 | 89.03 | 87.31 | 87.87 | 4,177,445 | +0.54(+0.62%) |
Aug 20, 2018 | 87.25 | 87.50 | 86.39 | 87.33 | 3,621,241 | +0.43(+0.49%) |
Aug 17, 2018 | 86.89 | 87.24 | 86.12 | 86.91 | 2,870,007 | +0.12(+0.14%) |
Aug 16, 2018 | 86.93 | 87.33 | 85.77 | 86.79 | 2,922,210 | +0.54(+0.63%) |
Aug 15, 2018 | 87.21 | 87.21 | 85.78 | 86.25 | 3,653,274 | -1.59(-1.81%) |
Aug 14, 2018 | 86.47 | 87.95 | 86.01 | 87.84 | 2,342,298 | +1.74(+2.02%) |
Aug 13, 2018 | 86.68 | 86.84 | 85.71 | 86.09 | 4,124,702 | -0.56(-0.64%) |
Aug 10, 2018 | 86.39 | 87.60 | 86.02 | 86.65 | 2,873,073 | -0.54(-0.62%) |
Aug 09, 2018 | 86.99 | 87.71 | 86.72 | 87.19 | 2,006,930 | +0.32(+0.37%) |
Aug 08, 2018 | 85.88 | 87.21 | 85.88 | 86.87 | 2,219,312 | +1.02(+1.19%) |
Aug 07, 2018 | 85.01 | 86.09 | 84.89 | 85.85 | 2,151,956 | +1.00(+1.18%) |
Aug 06, 2018 | 84.50 | 84.91 | 84.03 | 84.85 | 1,408,817 | +0.61(+0.72%) |
Aug 03, 2018 | 84.86 | 85.01 | 83.52 | 84.24 | 2,462,920 | -0.39(-0.46%) |
Aug 02, 2018 | 81.23 | 85.01 | 81.07 | 84.63 | 3,468,073 | +2.87(+3.51%) |
Aug 01, 2018 | 82.34 | 82.73 | 81.42 | 81.76 | 3,503,972 | -0.95(-1.14%) |
Jul 31, 2018 | 82.12 | 83.15 | 82.06 | 82.71 | 2,999,345 | +0.65(+0.80%) |
Jul 30, 2018 | 81.36 | 82.42 | 81.34 | 82.06 | 1,968,697 | +0.77(+0.94%) |
Jul 27, 2018 | 83.59 | 83.84 | 81.08 | 81.29 | 1,748,748 | -2.01(-2.41%) |
Jul 26, 2018 | 83.54 | 84.52 | 82.71 | 83.29 | 2,281,225 | +0.56(+0.67%) |
Jul 25, 2018 | 81.87 | 82.86 | 81.82 | 82.74 | 1,983,424 | +0.92(+1.12%) |
Jul 24, 2018 | 82.78 | 83.12 | 81.36 | 81.82 | 1,759,002 | -0.98(-1.19%) |
Jul 23, 2018 | 82.86 | 83.30 | 81.69 | 82.80 | 2,311,597 | +0.89(+1.09%) |
Jul 20, 2018 | 82.80 | 82.96 | 81.89 | 81.91 | 2,601,837 | -0.80(-0.97%) |
Jul 19, 2018 | 82.15 | 83.26 | 81.00 | 82.72 | 1,926,158 | +0.40(+0.48%) |
Jul 18, 2018 | 81.67 | 82.41 | 81.34 | 82.32 | 2,088,377 | +0.60(+0.73%) |
Jul 17, 2018 | 80.12 | 82.26 | 79.82 | 81.72 | 2,559,270 | +1.18(+1.47%) |
Jul 16, 2018 | 80.74 | 81.00 | 79.58 | 80.54 | 1,756,843 | -0.02(-0.02%) |
Jul 13, 2018 | 80.72 | 79.89 | 80.56 | 2,124,121 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.82 | 79.79 | 80.24 | 1,458,788 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.88 | 81.16 | 80.13 | 80.18 | 1,900,616 | -1.10(-1.35%) |
Jul 10, 2018 | 81.72 | 81.88 | 80.60 | 81.28 | 1,706,031 | -0.35(-0.43%) |
Jul 09, 2018 | 81.87 | 82.24 | 81.29 | 81.63 | 2,314,322 | -0.03(-0.03%) |
Jul 06, 2018 | 80.54 | 81.80 | 80.31 | 81.66 | 2,191,866 | +1.14(+1.42%) |
Jul 05, 2018 | 81.01 | 81.13 | 79.93 | 80.51 | 1,470,574 | -0.05(-0.06%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | +0.56(+0.70%) | |
Jul 02, 2018 | 79.68 | 80.01 | 78.56 | 80.00 | 2,348,447 | -0.17(-0.21%) |
Jun 29, 2018 | 80.88 | 81.40 | 80.12 | 80.17 | 1,896,244 | -0.33(-0.41%) |
Jun 28, 2018 | 80.34 | 81.04 | 79.78 | 80.50 | 1,980,865 | +0.22(+0.27%) |
Jun 27, 2018 | 81.33 | 82.51 | 80.17 | 80.29 | 2,541,540 | -0.52(-0.64%) |
Jun 26, 2018 | 80.57 | 80.99 | 80.13 | 80.81 | 2,125,624 | +0.15(+0.19%) |
Jun 25, 2018 | 81.18 | 81.58 | 79.70 | 80.66 | 2,954,294 | -0.68(-0.84%) |
Jun 22, 2018 | 81.92 | 82.26 | 80.32 | 81.34 | 3,892,540 | -0.61(-0.74%) |
Jun 21, 2018 | 81.47 | 82.06 | 81.06 | 81.94 | 2,544,320 | +0.01(+0.01%) |
Jun 20, 2018 | 80.88 | 82.03 | 80.28 | 81.93 | 2,394,189 | +1.57(+1.95%) |
Jun 19, 2018 | 79.68 | 80.66 | 79.39 | 80.36 | 2,086,473 | +0.00(+0.00%) |
Jun 18, 2018 | 80.05 | 80.77 | 79.61 | 80.36 | 3,143,085 | -0.18(-0.22%) |
Jun 15, 2018 | 80.75 | 79.94 | 80.54 | 4,072,737 | +0.61(+0.76%) | |
Jun 14, 2018 | 80.12 | 81.12 | 79.55 | 79.94 | 2,416,471 | -0.18(-0.22%) |
Jun 13, 2018 | 81.28 | 81.51 | 79.73 | 80.12 | 3,487,788 | -0.96(-1.19%) |
Jun 12, 2018 | 81.30 | 81.33 | 80.32 | 81.08 | 2,535,071 | +0.14(+0.18%) |
Jun 11, 2018 | 80.81 | 81.67 | 80.46 | 80.94 | 2,353,583 | -0.05(-0.06%) |
Jun 08, 2018 | 80.21 | 81.09 | 79.89 | 80.99 | 2,650,851 | +0.71(+0.88%) |
Jun 07, 2018 | 80.02 | 80.68 | 79.82 | 80.28 | 3,172,676 | +0.56(+0.70%) |
Jun 06, 2018 | 79.77 | 79.73 | 2,735,099 | +0.58(+0.73%) | ||
Jun 05, 2018 | 78.56 | 79.64 | 78.28 | 79.15 | 2,917,022 | +0.71(+0.90%) |
Jun 04, 2018 | 76.84 | 78.81 | 76.83 | 78.44 | 3,962,458 | +2.29(+3.01%) |
Jun 01, 2018 | 74.88 | 76.69 | 74.58 | 76.15 | 3,997,684 | +1.73(+2.32%) |
May 31, 2018 | 74.41 | 75.50 | 74.06 | 74.42 | 3,407,584 | -0.02(-0.03%) |
May 30, 2018 | 73.13 | 74.71 | 72.38 | 74.44 | 3,884,214 | +1.57(+2.15%) |
May 29, 2018 | 72.75 | 73.48 | 72.11 | 72.88 | 5,164,817 | -0.09(-0.13%) |
May 25, 2018 | 72.97 | 72.97 | 72.97 | 0 | -5.30(-6.77%) | |
May 24, 2018 | 77.87 | 78.89 | 77.20 | 78.27 | 4,316,639 | +0.33(+0.42%) |
May 23, 2018 | 76.97 | 78.08 | 76.57 | 77.94 | 2,642,995 | +0.25(+0.33%) |
May 22, 2018 | 77.61 | 78.88 | 77.30 | 77.69 | 3,915,696 | +0.39(+0.50%) |
May 21, 2018 | 78.37 | 78.41 | 76.92 | 77.30 | 3,956,711 | -0.51(-0.65%) |
May 18, 2018 | 78.04 | 78.41 | 77.52 | 77.81 | 3,868,259 | -0.91(-1.15%) |
May 17, 2018 | 78.36 | 79.24 | 78.17 | 78.72 | 2,137,239 | +0.06(+0.07%) |
May 16, 2018 | 78.95 | 79.79 | 78.37 | 78.66 | 2,425,248 | +0.57(+0.72%) |
May 15, 2018 | 77.60 | 78.17 | 77.25 | 78.09 | 2,647,500 | +0.10(+0.13%) |
May 14, 2018 | 77.55 | 78.23 | 77.27 | 77.99 | 1,872,665 | +0.68(+0.88%) |
May 11, 2018 | 76.84 | 77.78 | 76.42 | 77.31 | 1,881,797 | +0.59(+0.77%) |
May 10, 2018 | 77.34 | 77.37 | 75.86 | 76.72 | 2,142,756 | -0.51(-0.66%) |
May 09, 2018 | 76.18 | 77.24 | 75.48 | 77.23 | 2,161,691 | +0.95(+1.25%) |
May 08, 2018 | 75.10 | 76.65 | 74.78 | 76.27 | 2,847,412 | +1.32(+1.76%) |
May 07, 2018 | 76.28 | 76.41 | 74.42 | 74.95 | 2,700,007 | -1.20(-1.57%) |
May 04, 2018 | 75.56 | 76.53 | 74.65 | 76.15 | 3,431,765 | +0.32(+0.42%) |
May 03, 2018 | 74.96 | 76.40 | 74.43 | 75.83 | 2,237,503 | +0.62(+0.83%) |
May 02, 2018 | 74.79 | 75.94 | 73.89 | 75.21 | 2,443,948 | +0.31(+0.42%) |
May 01, 2018 | 75.88 | 76.07 | 73.88 | 74.90 | 2,637,234 | -1.39(-1.82%) |
Apr 30, 2018 | 77.47 | 78.13 | 76.18 | 76.28 | 3,232,505 | -0.78(-1.02%) |
Apr 27, 2018 | 75.79 | 77.40 | 75.52 | 77.07 | 2,681,821 | +1.19(+1.57%) |
Apr 26, 2018 | 73.92 | 75.93 | 73.61 | 75.88 | 2,358,100 | +2.01(+2.72%) |
Apr 25, 2018 | 73.10 | 74.22 | 72.80 | 73.87 | 1,695,836 | +0.54(+0.73%) |
Apr 24, 2018 | 74.24 | 74.39 | 72.86 | 73.33 | 2,275,695 | -0.40(-0.54%) |
Apr 23, 2018 | 73.08 | 73.96 | 72.74 | 73.73 | 2,213,920 | +0.77(+1.06%) |
Apr 20, 2018 | 74.28 | 74.32 | 72.63 | 72.95 | 2,446,678 | -1.35(-1.82%) |
Apr 19, 2018 | 74.22 | 74.55 | 73.48 | 74.30 | 2,654,231 | -0.13(-0.18%) |
Apr 18, 2018 | 74.38 | 75.47 | 74.19 | 74.43 | 2,446,273 | +0.11(+0.15%) |
Apr 17, 2018 | 73.97 | 74.74 | 73.54 | 74.32 | 2,473,454 | +1.11(+1.52%) |
Apr 16, 2018 | 72.35 | 73.46 | 72.06 | 73.21 | 2,274,968 | +1.34(+1.86%) |
Apr 13, 2018 | 73.95 | 74.20 | 71.69 | 71.87 | 2,571,863 | -1.87(-2.53%) |
Apr 12, 2018 | 73.31 | 74.42 | 73.11 | 73.74 | 1,897,820 | +0.80(+1.10%) |
Apr 11, 2018 | 73.04 | 74.05 | 72.74 | 72.93 | 2,417,697 | -0.77(-1.05%) |
Apr 10, 2018 | 73.58 | 74.21 | 73.17 | 73.71 | 1,793,273 | +1.11(+1.53%) |
Apr 09, 2018 | 73.58 | 73.97 | 72.52 | 72.59 | 2,222,996 | -0.48(-0.66%) |
Apr 06, 2018 | 73.07 | 3,236,577 | -2.19(-2.91%) | |||
Apr 05, 2018 | 74.43 | 75.58 | 73.75 | 75.26 | 2,337,847 | +1.08(+1.45%) |
Apr 04, 2018 | 71.27 | 74.29 | 71.27 | 74.19 | 2,928,876 | +2.29(+3.19%) |
Apr 03, 2018 | 71.66 | 72.39 | 71.07 | 71.90 | 2,413,423 | +0.41(+0.57%) |
Apr 02, 2018 | 73.24 | 73.44 | 70.32 | 71.49 | 3,283,864 | -2.09(-2.83%) |
Mar 29, 2018 | 73.58 | 73.58 | 73.58 | 0 | +1.72(+2.39%) | |
Mar 28, 2018 | 72.87 | 74.04 | 71.76 | 71.86 | 2,940,711 | -0.72(-0.99%) |
Mar 27, 2018 | 73.25 | 73.54 | 72.16 | 72.57 | 3,573,628 | -0.38(-0.52%) |
Mar 26, 2018 | 71.33 | 73.12 | 71.16 | 72.95 | 2,169,118 | +2.34(+3.31%) |
Mar 23, 2018 | 70.90 | 72.11 | 70.57 | 70.61 | 2,470,433 | -0.19(-0.27%) |
Mar 22, 2018 | 72.34 | 72.90 | 70.64 | 70.80 | 2,692,498 | -2.24(-3.06%) |
Mar 21, 2018 | 72.75 | 74.26 | 72.68 | 73.04 | 2,507,515 | +0.09(+0.13%) |
Mar 20, 2018 | 72.98 | 73.27 | 72.49 | 72.94 | 2,315,000 | +0.25(+0.35%) |
Mar 19, 2018 | 72.25 | 73.27 | 72.18 | 72.69 | 3,024,659 | +0.27(+0.38%) |
Mar 16, 2018 | 72.42 | 73.11 | 71.95 | 72.41 | 4,545,813 | +0.15(+0.20%) |
Mar 15, 2018 | 72.64 | 72.95 | 71.97 | 72.27 | 2,799,900 | -0.34(-0.47%) |
Mar 14, 2018 | 72.83 | 72.98 | 72.14 | 72.61 | 2,624,415 | +0.17(+0.23%) |
Mar 13, 2018 | 72.61 | 73.45 | 72.17 | 72.44 | 2,581,266 | +0.54(+0.75%) |
Mar 12, 2018 | 72.32 | 72.58 | 71.51 | 71.90 | 4,312,175 | -0.55(-0.75%) |
Mar 09, 2018 | 71.62 | 72.48 | 70.76 | 72.45 | 3,635,359 | +1.68(+2.38%) |
Mar 08, 2018 | 71.45 | 72.37 | 70.47 | 70.76 | 4,023,630 | -0.17(-0.24%) |
Mar 07, 2018 | 69.39 | 70.93 | 9,318,030 | -4.81(-6.35%) | ||
Mar 06, 2018 | 73.85 | 75.89 | 73.52 | 75.74 | 4,675,704 | +2.38(+3.24%) |
Mar 05, 2018 | 73.72 | 73.73 | 72.18 | 73.36 | 2,928,923 | -0.41(-0.56%) |
Mar 02, 2018 | 72.61 | 74.37 | 72.14 | 73.77 | 2,767,785 | +0.44(+0.60%) |