Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.60 | 89.49 | 87.10 | 89.33 | 730,857 | +3.03(+3.52%) |
Mar 28, 2019 | 85.72 | 87.07 | 85.02 | 86.29 | 379,250 | +0.76(+0.89%) |
Mar 27, 2019 | 85.65 | 86.21 | 83.89 | 85.53 | 718,892 | -0.15(-0.18%) |
Mar 26, 2019 | 86.06 | 86.53 | 84.77 | 85.69 | 597,432 | +0.78(+0.92%) |
Mar 25, 2019 | 86.97 | 87.51 | 84.24 | 84.91 | 1,187,608 | -2.23(-2.56%) |
Mar 22, 2019 | 88.29 | 88.53 | 86.88 | 87.14 | 1,429,317 | -1.73(-1.94%) |
Mar 21, 2019 | 84.24 | 89.97 | 84.24 | 88.86 | 1,115,835 | +4.53(+5.37%) |
Mar 20, 2019 | 84.23 | 84.92 | 83.19 | 84.33 | 1,020,421 | +0.09(+0.10%) |
Mar 19, 2019 | 84.77 | 85.04 | 83.77 | 84.25 | 683,557 | +0.13(+0.16%) |
Mar 18, 2019 | 84.14 | 84.68 | 83.58 | 84.11 | 1,096,615 | -0.12(-0.14%) |
Mar 15, 2019 | 78.86 | 84.32 | 78.33 | 84.23 | 1,304,104 | +6.94(+8.98%) |
Mar 14, 2019 | 76.67 | 78.66 | 76.01 | 77.29 | 831,946 | +0.72(+0.94%) |
Mar 13, 2019 | 77.95 | 77.95 | 76.56 | 76.57 | 373,961 | -1.04(-1.34%) |
Mar 12, 2019 | 77.49 | 78.22 | 76.33 | 77.60 | 374,610 | +0.49(+0.63%) |
Mar 11, 2019 | 75.78 | 77.42 | 75.25 | 77.11 | 638,841 | +1.80(+2.40%) |
Mar 08, 2019 | 74.62 | 76.24 | 74.28 | 75.31 | 356,365 | -0.42(-0.56%) |
Mar 07, 2019 | 77.19 | 77.19 | 75.62 | 75.73 | 590,607 | -1.81(-2.34%) |
Mar 06, 2019 | 80.43 | 80.43 | 77.44 | 77.55 | 412,161 | -3.16(-3.91%) |
Mar 05, 2019 | 81.32 | 81.82 | 80.09 | 80.70 | 788,731 | -0.62(-0.77%) |
Mar 04, 2019 | 80.87 | 82.36 | 80.41 | 81.33 | 514,769 | +0.84(+1.04%) |
Mar 01, 2019 | 80.54 | 80.90 | 79.23 | 80.49 | 284,488 | +0.94(+1.18%) |
Feb 28, 2019 | 79.46 | 80.09 | 78.34 | 79.55 | 477,414 | -0.45(-0.56%) |
Feb 27, 2019 | 81.28 | 81.33 | 79.29 | 80.00 | 451,446 | -1.33(-1.64%) |
Feb 26, 2019 | 82.08 | 82.68 | 81.32 | 81.34 | 707,260 | -1.07(-1.29%) |
Feb 25, 2019 | 82.47 | 83.42 | 81.60 | 82.40 | 365,588 | +1.24(+1.53%) |
Feb 22, 2019 | 82.28 | 82.33 | 80.53 | 81.17 | 490,224 | -0.47(-0.58%) |
Feb 21, 2019 | 82.80 | 83.36 | 81.53 | 81.64 | 361,690 | -1.36(-1.64%) |
Feb 20, 2019 | 81.51 | 83.41 | 81.51 | 83.00 | 352,849 | +1.70(+2.08%) |
Feb 19, 2019 | 80.99 | 82.19 | 80.64 | 81.30 | 415,268 | +0.18(+0.22%) |
Feb 15, 2019 | 80.63 | 81.20 | 79.60 | 81.12 | 314,498 | +0.83(+1.04%) |
Feb 14, 2019 | 79.90 | 81.41 | 79.37 | 80.29 | 312,041 | +0.27(+0.34%) |
Feb 13, 2019 | 80.58 | 80.94 | 79.37 | 80.02 | 342,012 | -0.12(-0.16%) |
Feb 12, 2019 | 78.95 | 80.22 | 78.52 | 80.14 | 373,842 | +2.19(+2.81%) |
Feb 11, 2019 | 78.33 | 78.82 | 77.41 | 77.95 | 355,224 | -0.12(-0.16%) |
Feb 08, 2019 | 77.10 | 78.10 | 76.17 | 78.07 | 380,592 | -0.02(-0.02%) |
Feb 07, 2019 | 80.36 | 80.69 | 76.93 | 78.09 | 691,097 | -3.17(-3.90%) |
Feb 06, 2019 | 79.01 | 81.65 | 78.89 | 81.26 | 465,122 | +2.60(+3.30%) |
Feb 05, 2019 | 79.45 | 80.41 | 78.59 | 78.67 | 668,285 | -0.65(-0.82%) |
Feb 04, 2019 | 80.46 | 80.65 | 78.69 | 79.32 | 747,252 | -1.23(-1.52%) |
Feb 01, 2019 | 78.33 | 81.14 | 78.33 | 80.54 | 955,606 | +2.37(+3.03%) |
Jan 31, 2019 | 77.83 | 79.40 | 77.07 | 78.18 | 1,007,731 | +0.22(+0.28%) |
Jan 30, 2019 | 74.41 | 79.78 | 72.71 | 77.96 | 1,445,462 | +3.17(+4.24%) |
Jan 29, 2019 | 76.21 | 76.21 | 73.71 | 74.79 | 877,675 | -1.38(-1.81%) |
Jan 28, 2019 | 74.04 | 76.88 | 73.12 | 76.17 | 780,698 | +0.07(+0.09%) |
Jan 25, 2019 | 74.63 | 76.77 | 74.19 | 76.10 | 840,332 | +2.45(+3.33%) |
Jan 24, 2019 | 69.90 | 74.99 | 69.90 | 73.65 | 732,499 | +5.17(+7.55%) |
Jan 23, 2019 | 69.68 | 69.74 | 67.61 | 68.48 | 570,425 | -0.41(-0.60%) |
Jan 22, 2019 | 70.64 | 70.64 | 68.49 | 68.89 | 957,935 | -2.14(-3.01%) |
Jan 18, 2019 | 70.10 | 72.22 | 69.85 | 71.02 | 736,543 | +1.50(+2.16%) |
Jan 17, 2019 | 68.26 | 69.99 | 67.74 | 69.52 | 480,850 | +1.01(+1.47%) |
Jan 16, 2019 | 68.99 | 70.28 | 68.37 | 68.52 | 380,381 | -0.09(-0.13%) |
Jan 15, 2019 | 68.96 | 69.41 | 67.31 | 68.60 | 371,273 | +0.18(+0.27%) |
Jan 14, 2019 | 68.94 | 69.39 | 67.33 | 68.42 | 720,212 | -1.51(-2.16%) |
Jan 11, 2019 | 69.10 | 70.63 | 68.45 | 69.93 | 534,605 | +0.69(+1.00%) |
Jan 10, 2019 | 67.37 | 69.66 | 66.97 | 69.24 | 563,097 | +1.25(+1.85%) |
Jan 09, 2019 | 65.29 | 68.66 | 65.29 | 67.99 | 1,080,386 | +2.96(+4.55%) |
Jan 08, 2019 | 65.91 | 66.43 | 63.43 | 65.03 | 802,893 | -0.14(-0.22%) |
Jan 07, 2019 | 64.12 | 66.08 | 63.43 | 65.17 | 460,307 | +1.20(+1.87%) |
Jan 04, 2019 | 60.56 | 64.17 | 60.56 | 63.98 | 806,815 | +3.57(+5.91%) |
Jan 03, 2019 | 61.83 | 62.40 | 60.07 | 60.40 | 1,415,673 | -2.92(-4.61%) |
Jan 02, 2019 | 60.58 | 63.51 | 60.58 | 63.32 | 869,410 | +1.45(+2.34%) |
Dec 31, 2018 | 62.45 | 62.68 | 60.81 | 61.88 | 595,896 | +0.44(+0.72%) |
Dec 28, 2018 | 60.93 | 62.77 | 60.44 | 61.44 | 567,809 | +0.89(+1.47%) |
Dec 27, 2018 | 57.97 | 60.56 | 57.86 | 60.55 | 556,407 | +1.58(+2.68%) |
Dec 26, 2018 | 55.03 | 59.05 | 54.49 | 58.97 | 632,906 | +4.38(+8.02%) |
Dec 24, 2018 | 56.25 | 56.77 | 53.99 | 54.59 | 505,159 | -2.26(-3.98%) |
Dec 21, 2018 | 59.60 | 59.74 | 56.28 | 56.85 | 2,247,638 | -2.23(-3.78%) |
Dec 20, 2018 | 60.59 | 61.48 | 58.36 | 59.08 | 886,555 | -1.52(-2.51%) |
Dec 19, 2018 | 63.06 | 64.35 | 59.99 | 60.60 | 680,952 | -2.91(-4.58%) |
Dec 18, 2018 | 63.05 | 65.34 | 61.64 | 63.52 | 698,960 | +1.09(+1.75%) |
Dec 17, 2018 | 62.08 | 63.95 | 61.45 | 62.42 | 1,030,670 | +0.34(+0.54%) |
Dec 14, 2018 | 63.20 | 64.20 | 61.95 | 62.09 | 898,073 | -1.51(-2.38%) |
Dec 13, 2018 | 65.69 | 66.11 | 63.27 | 63.60 | 637,018 | -1.60(-2.45%) |
Dec 12, 2018 | 65.44 | 66.40 | 64.22 | 65.20 | 642,951 | +0.93(+1.45%) |
Dec 11, 2018 | 66.03 | 67.67 | 64.16 | 64.27 | 653,682 | -0.37(-0.58%) |
Dec 10, 2018 | 65.12 | 65.86 | 64.01 | 64.65 | 891,990 | -0.44(-0.68%) |
Dec 07, 2018 | 69.36 | 69.36 | 65.05 | 65.09 | 598,611 | -4.41(-6.34%) |
Dec 06, 2018 | 70.87 | 71.45 | 68.31 | 69.49 | 655,852 | -3.10(-4.27%) |
Dec 04, 2018 | 77.46 | 77.75 | 72.38 | 72.59 | 527,504 | -5.26(-6.75%) |
Dec 03, 2018 | 77.18 | 78.27 | 76.14 | 77.85 | 808,967 | +2.71(+3.61%) |
Nov 30, 2018 | 73.32 | 75.29 | 72.78 | 75.14 | 406,592 | +1.83(+2.50%) |
Nov 29, 2018 | 74.61 | 75.13 | 73.26 | 73.31 | 451,510 | -1.47(-1.97%) |
Nov 28, 2018 | 72.55 | 74.83 | 70.90 | 74.79 | 541,769 | +2.82(+3.91%) |
Nov 27, 2018 | 71.83 | 73.23 | 71.44 | 71.97 | 428,201 | -0.28(-0.38%) |
Nov 26, 2018 | 70.66 | 72.28 | 70.01 | 72.25 | 351,729 | +2.39(+3.43%) |
Nov 23, 2018 | 69.20 | 71.16 | 69.06 | 69.86 | 118,093 | -0.07(-0.10%) |
Nov 21, 2018 | 69.92 | 69.92 | 69.92 | 0 | +1.05(+1.53%) | |
Nov 20, 2018 | 66.10 | 70.05 | 65.64 | 68.87 | 530,348 | +1.14(+1.68%) |
Nov 19, 2018 | 70.56 | 70.56 | 67.63 | 67.74 | 481,636 | -3.10(-4.38%) |
Nov 16, 2018 | 68.34 | 71.29 | 67.61 | 70.84 | 467,490 | +0.34(+0.49%) |
Nov 15, 2018 | 67.85 | 70.64 | 67.62 | 70.50 | 373,564 | +2.23(+3.27%) |
Nov 14, 2018 | 68.91 | 69.75 | 67.89 | 68.26 | 420,379 | +0.31(+0.45%) |
Nov 13, 2018 | 67.42 | 69.45 | 67.24 | 67.96 | 322,090 | +1.15(+1.72%) |
Nov 12, 2018 | 68.56 | 69.23 | 65.82 | 66.81 | 575,087 | -2.62(-3.77%) |
Nov 09, 2018 | 71.17 | 71.64 | 68.47 | 69.43 | 355,669 | -2.32(-3.23%) |
Nov 08, 2018 | 72.07 | 73.26 | 71.38 | 71.75 | 338,474 | -0.73(-1.00%) |
Nov 07, 2018 | 73.40 | 73.40 | 70.84 | 72.47 | 430,359 | -0.30(-0.41%) |
Nov 06, 2018 | 72.14 | 73.36 | 71.98 | 72.77 | 369,965 | +0.55(+0.77%) |
Nov 05, 2018 | 74.64 | 75.05 | 71.26 | 72.22 | 459,596 | -2.51(-3.36%) |
Nov 02, 2018 | 74.89 | 75.63 | 73.89 | 74.73 | 515,757 | -0.12(-0.17%) |
Nov 01, 2018 | 71.00 | 75.03 | 70.73 | 74.85 | 870,125 | +4.47(+6.35%) |
Oct 31, 2018 | 70.54 | 71.45 | 68.96 | 70.38 | 714,327 | +1.41(+2.05%) |
Oct 30, 2018 | 65.30 | 69.74 | 65.13 | 68.97 | 870,966 | +2.80(+4.23%) |
Oct 29, 2018 | 68.69 | 69.12 | 64.83 | 66.17 | 1,101,032 | -1.43(-2.12%) |
Oct 26, 2018 | 68.01 | 69.20 | 66.45 | 67.60 | 638,781 | -2.07(-2.97%) |
Oct 25, 2018 | 68.13 | 70.11 | 68.09 | 69.67 | 733,494 | +2.35(+3.49%) |
Oct 24, 2018 | 64.78 | 73.40 | 64.78 | 67.33 | 1,756,979 | -2.73(-3.90%) |
Oct 23, 2018 | 68.54 | 70.67 | 66.86 | 70.06 | 742,071 | -1.04(-1.46%) |
Oct 22, 2018 | 71.54 | 72.17 | 70.44 | 71.10 | 350,444 | -0.24(-0.33%) |
Oct 19, 2018 | 72.73 | 73.31 | 70.86 | 71.34 | 623,390 | -1.18(-1.63%) |
Oct 18, 2018 | 74.07 | 74.72 | 72.03 | 72.52 | 415,242 | -2.02(-2.70%) |
Oct 17, 2018 | 75.20 | 75.88 | 74.15 | 74.54 | 431,805 | +0.71(+0.96%) |
Oct 16, 2018 | 72.78 | 74.18 | 72.10 | 73.83 | 456,179 | +2.11(+2.94%) |
Oct 15, 2018 | 71.39 | 72.18 | 70.20 | 71.72 | 366,216 | +0.23(+0.32%) |
Oct 12, 2018 | 72.00 | 72.29 | 70.58 | 71.49 | 454,402 | +1.51(+2.16%) |
Oct 11, 2018 | 70.35 | 72.13 | 69.96 | 69.98 | 534,367 | -0.08(-0.11%) |
Oct 10, 2018 | 71.52 | 72.29 | 69.83 | 70.06 | 634,729 | -2.27(-3.14%) |
Oct 09, 2018 | 72.92 | 73.25 | 71.86 | 72.33 | 371,037 | -0.72(-0.98%) |
Oct 08, 2018 | 73.32 | 74.30 | 72.50 | 73.05 | 496,192 | -0.69(-0.93%) |
Oct 05, 2018 | 76.16 | 76.68 | 73.51 | 73.73 | 450,528 | -2.56(-3.36%) |
Oct 04, 2018 | 77.21 | 77.22 | 75.79 | 76.29 | 387,268 | -1.43(-1.84%) |
Oct 03, 2018 | 77.59 | 78.54 | 76.64 | 77.73 | 420,374 | +0.85(+1.11%) |
Oct 02, 2018 | 76.85 | 78.26 | 76.66 | 76.88 | 380,596 | +0.08(+0.10%) |
Oct 01, 2018 | 76.93 | 77.21 | 76.14 | 76.80 | 575,618 | +0.25(+0.32%) |
Sep 28, 2018 | 76.65 | 77.32 | 75.36 | 76.55 | 436,184 | -0.29(-0.37%) |
Sep 27, 2018 | 75.83 | 76.98 | 75.26 | 76.84 | 363,644 | +1.43(+1.90%) |
Sep 26, 2018 | 76.79 | 77.27 | 75.31 | 75.41 | 496,720 | -1.67(-2.17%) |
Sep 25, 2018 | 79.99 | 79.99 | 76.69 | 77.08 | 612,854 | -2.91(-3.64%) |
Sep 24, 2018 | 79.89 | 80.13 | 78.41 | 79.99 | 259,018 | +0.10(+0.12%) |
Sep 21, 2018 | 78.99 | 80.51 | 78.78 | 79.89 | 584,022 | +0.00(+0.00%) |
Sep 20, 2018 | 79.56 | 80.56 | 78.84 | 79.89 | 318,534 | +1.24(+1.58%) |
Sep 19, 2018 | 79.75 | 79.99 | 77.94 | 78.65 | 294,773 | -0.76(-0.96%) |
Sep 18, 2018 | 79.18 | 79.89 | 78.65 | 79.42 | 275,696 | +0.62(+0.79%) |
Sep 17, 2018 | 79.46 | 80.09 | 78.13 | 78.80 | 490,862 | -0.76(-0.96%) |
Sep 14, 2018 | 78.99 | 79.85 | 78.41 | 79.56 | 394,094 | +0.86(+1.09%) |
Sep 13, 2018 | 78.13 | 79.13 | 77.36 | 78.70 | 550,922 | +1.34(+1.73%) |
Sep 12, 2018 | 79.13 | 79.13 | 76.84 | 77.36 | 865,876 | -2.44(-3.05%) |
Sep 11, 2018 | 80.61 | 81.33 | 79.54 | 79.80 | 630,450 | -1.48(-1.82%) |
Sep 10, 2018 | 82.09 | 82.43 | 80.85 | 81.28 | 401,040 | +0.00(+0.00%) |
Sep 07, 2018 | 80.71 | 82.28 | 80.23 | 81.28 | 402,470 | +0.10(+0.12%) |
Sep 06, 2018 | 88.01 | 88.25 | 81.18 | 81.18 | 756,666 | -7.26(-8.21%) |
Sep 05, 2018 | 88.54 | 88.63 | 87.11 | 88.44 | 442,914 | -0.19(-0.22%) |
Sep 04, 2018 | 88.35 | 88.87 | 87.06 | 88.63 | 304,696 | -0.10(-0.11%) |
Aug 31, 2018 | 88.73 | 88.73 | 88.73 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.63 | 88.97 | 88.11 | 88.30 | 464,313 | -0.33(-0.38%) |
Aug 29, 2018 | 89.54 | 89.54 | 88.16 | 88.63 | 283,079 | -0.81(-0.91%) |
Aug 28, 2018 | 89.02 | 89.59 | 88.11 | 89.45 | 428,051 | +0.00(+0.00%) |
Aug 27, 2018 | 88.30 | 91.16 | 88.30 | 89.45 | 786,780 | +1.62(+1.85%) |
Aug 24, 2018 | 86.10 | 87.82 | 85.86 | 87.82 | 821,694 | +2.01(+2.34%) |
Aug 23, 2018 | 86.82 | 87.77 | 85.67 | 85.82 | 1,049,999 | -1.19(-1.37%) |
Aug 22, 2018 | 86.48 | 87.72 | 86.48 | 87.01 | 805,583 | +0.52(+0.61%) |
Aug 21, 2018 | 85.53 | 87.48 | 85.43 | 86.48 | 1,326,668 | +1.33(+1.57%) |
Aug 20, 2018 | 84.67 | 86.24 | 84.43 | 85.15 | 379,073 | +0.43(+0.51%) |
Aug 17, 2018 | 85.15 | 86.20 | 83.00 | 84.72 | 722,786 | -1.24(-1.44%) |
Aug 16, 2018 | 85.86 | 86.91 | 85.63 | 85.96 | 386,813 | +0.29(+0.33%) |
Aug 15, 2018 | 86.77 | 87.15 | 84.77 | 85.67 | 407,104 | -1.67(-1.91%) |
Aug 14, 2018 | 87.77 | 88.53 | 86.82 | 87.34 | 542,377 | +0.24(+0.27%) |
Aug 13, 2018 | 87.15 | 87.91 | 86.34 | 87.10 | 343,967 | +0.14(+0.16%) |
Aug 10, 2018 | 87.10 | 87.58 | 85.39 | 86.96 | 749,229 | -1.29(-1.46%) |
Aug 09, 2018 | 90.01 | 90.01 | 88.15 | 88.25 | 513,104 | -2.19(-2.42%) |
Aug 08, 2018 | 89.44 | 91.01 | 88.96 | 90.44 | 542,811 | +0.81(+0.90%) |
Aug 07, 2018 | 90.68 | 90.91 | 89.37 | 89.63 | 501,236 | -1.10(-1.21%) |
Aug 06, 2018 | 90.25 | 91.15 | 89.87 | 90.72 | 296,116 | +0.71(+0.79%) |
Aug 03, 2018 | 90.20 | 90.25 | 88.87 | 90.01 | 402,947 | -0.05(-0.05%) |
Aug 02, 2018 | 88.58 | 90.96 | 88.39 | 90.06 | 559,077 | +0.71(+0.80%) |
Aug 01, 2018 | 90.15 | 91.15 | 89.06 | 89.34 | 646,782 | -0.52(-0.58%) |
Jul 31, 2018 | 89.48 | 91.68 | 88.63 | 89.87 | 649,460 | +0.95(+1.07%) |
Jul 30, 2018 | 92.11 | 92.72 | 88.01 | 88.91 | 750,270 | -3.34(-3.62%) |
Jul 27, 2018 | 89.82 | 93.92 | 89.58 | 92.25 | 1,202,650 | +3.91(+4.42%) |
Jul 26, 2018 | 85.77 | 88.91 | 85.29 | 88.34 | 1,136,323 | +2.53(+2.94%) |
Jul 25, 2018 | 89.72 | 91.10 | 84.10 | 85.82 | 2,105,632 | -7.53(-8.07%) |
Jul 24, 2018 | 96.35 | 98.35 | 92.68 | 93.34 | 1,168,777 | -2.38(-2.49%) |
Jul 23, 2018 | 96.30 | 96.39 | 93.77 | 95.73 | 509,488 | -0.91(-0.94%) |
Jul 20, 2018 | 96.92 | 97.20 | 95.63 | 96.63 | 361,383 | -0.29(-0.29%) |
Jul 19, 2018 | 97.78 | 98.35 | 96.73 | 96.92 | 563,161 | -1.05(-1.07%) |
Jul 18, 2018 | 97.54 | 98.18 | 95.82 | 97.97 | 809,682 | +1.81(+1.88%) |
Jul 17, 2018 | 92.96 | 96.30 | 92.96 | 96.16 | 506,305 | +2.67(+2.85%) |
Jul 16, 2018 | 92.53 | 94.49 | 91.87 | 93.49 | 498,132 | +0.91(+0.98%) |
Jul 13, 2018 | 93.25 | 93.77 | 92.42 | 92.58 | 412,278 | -0.76(-0.82%) |
Jul 12, 2018 | 92.44 | 94.15 | 92.44 | 93.34 | 456,906 | +1.86(+2.03%) |
Jul 11, 2018 | 92.96 | 93.73 | 91.03 | 91.49 | 587,827 | -2.53(-2.69%) |
Jul 10, 2018 | 94.34 | 95.73 | 93.96 | 94.01 | 458,851 | +0.14(+0.15%) |
Jul 09, 2018 | 93.87 | 93.92 | 91.63 | 93.87 | 511,360 | +1.14(+1.23%) |
Jul 06, 2018 | 91.68 | 93.39 | 90.49 | 92.72 | 418,290 | +1.14(+1.25%) |
Jul 05, 2018 | 91.20 | 91.68 | 90.15 | 91.58 | 621,027 | +1.19(+1.32%) |
Jul 03, 2018 | 90.39 | 90.39 | 90.39 | 0 | -1.57(-1.71%) | |
Jul 02, 2018 | 90.10 | 92.13 | 89.39 | 91.96 | 783,463 | +0.76(+0.84%) |
Jun 29, 2018 | 90.10 | 92.39 | 89.39 | 91.20 | 858,223 | +1.86(+2.08%) |
Jun 28, 2018 | 88.39 | 89.82 | 87.58 | 89.34 | 803,167 | +0.62(+0.70%) |
Jun 27, 2018 | 92.82 | 92.92 | 88.48 | 88.72 | 821,167 | -3.53(-3.82%) |
Jun 26, 2018 | 91.25 | 93.20 | 90.53 | 92.25 | 1,211,562 | +1.14(+1.26%) |
Jun 25, 2018 | 94.25 | 94.25 | 90.44 | 91.10 | 1,066,171 | -3.34(-3.53%) |
Jun 22, 2018 | 96.58 | 96.63 | 94.34 | 94.44 | 6,788,140 | -1.91(-1.98%) |
Jun 21, 2018 | 99.68 | 99.97 | 96.06 | 96.35 | 1,035,314 | -3.00(-3.02%) |
Jun 20, 2018 | 99.44 | 100.64 | 98.20 | 99.35 | 719,539 | +0.29(+0.29%) |
Jun 19, 2018 | 97.11 | 99.28 | 95.35 | 99.06 | 874,454 | +1.00(+1.02%) |
Jun 18, 2018 | 97.97 | 98.30 | 96.54 | 98.06 | 839,245 | -0.48(-0.48%) |
Jun 15, 2018 | 100.64 | 100.64 | 98.54 | 1,325,338 | -2.10(-2.08%) | |
Jun 14, 2018 | 98.59 | 100.64 | 98.44 | 100.64 | 806,856 | +2.53(+2.57%) |
Jun 13, 2018 | 98.16 | 99.68 | 97.47 | 98.11 | 964,355 | +0.48(+0.49%) |
Jun 12, 2018 | 96.11 | 97.73 | 95.49 | 97.63 | 907,561 | +2.38(+2.50%) |
Jun 11, 2018 | 98.20 | 98.73 | 94.92 | 95.25 | 1,093,321 | -3.05(-3.10%) |
Jun 08, 2018 | 103.83 | 103.97 | 96.39 | 98.30 | 1,652,773 | -6.58(-6.27%) |
Jun 07, 2018 | 111.50 | 111.50 | 104.45 | 104.88 | 1,053,873 | -8.29(-7.33%) |
Jun 06, 2018 | 112.21 | 113.17 | 111.17 | 113.17 | 429,641 | +1.14(+1.02%) |
Jun 05, 2018 | 110.50 | 112.55 | 110.30 | 112.02 | 410,913 | +2.14(+1.95%) |
Jun 04, 2018 | 109.59 | 110.50 | 108.64 | 109.88 | 426,676 | +0.38(+0.35%) |
Jun 01, 2018 | 108.07 | 109.69 | 107.07 | 109.50 | 618,295 | +2.57(+2.41%) |
May 31, 2018 | 110.07 | 111.21 | 106.83 | 106.92 | 429,859 | -2.48(-2.27%) |
May 30, 2018 | 109.31 | 110.88 | 108.50 | 109.40 | 488,104 | +1.05(+0.97%) |
May 29, 2018 | 107.11 | 109.45 | 107.07 | 108.35 | 424,317 | +1.05(+0.98%) |
May 25, 2018 | 107.31 | 107.31 | 107.31 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.73 | 108.61 | 106.78 | 108.16 | 337,121 | +0.52(+0.49%) |
May 23, 2018 | 105.64 | 107.88 | 105.07 | 107.64 | 394,642 | +1.38(+1.30%) |
May 22, 2018 | 106.59 | 107.92 | 105.93 | 106.26 | 583,288 | +0.38(+0.36%) |
May 21, 2018 | 106.64 | 108.45 | 104.69 | 105.88 | 356,975 | +0.67(+0.63%) |
May 18, 2018 | 109.40 | 109.45 | 104.17 | 105.21 | 745,403 | -5.66(-5.10%) |
May 17, 2018 | 110.92 | 112.59 | 109.68 | 110.87 | 317,171 | -0.09(-0.09%) |
May 16, 2018 | 109.07 | 112.44 | 109.07 | 110.97 | 445,978 | +2.09(+1.92%) |
May 15, 2018 | 109.45 | 110.16 | 104.74 | 108.88 | 396,867 | -0.57(-0.52%) |
May 14, 2018 | 109.40 | 112.59 | 109.30 | 109.45 | 401,916 | +1.19(+1.10%) |
May 11, 2018 | 109.92 | 109.92 | 107.40 | 108.26 | 272,737 | -1.57(-1.43%) |
May 10, 2018 | 108.45 | 110.44 | 107.73 | 109.83 | 521,394 | +1.95(+1.81%) |
May 09, 2018 | 105.36 | 108.07 | 105.07 | 107.88 | 402,397 | +2.47(+2.35%) |
May 08, 2018 | 104.88 | 105.83 | 104.07 | 105.40 | 340,936 | +1.52(+1.47%) |
May 07, 2018 | 104.07 | 105.07 | 103.74 | 103.88 | 359,920 | +0.14(+0.14%) |
May 04, 2018 | 101.17 | 104.88 | 100.17 | 103.74 | 657,206 | +2.14(+2.11%) |
May 03, 2018 | 100.79 | 102.22 | 98.74 | 101.60 | 557,927 | -0.29(-0.28%) |
May 02, 2018 | 100.36 | 102.83 | 100.03 | 101.88 | 493,899 | +1.52(+1.52%) |
May 01, 2018 | 97.41 | 100.65 | 96.18 | 100.36 | 490,818 | +2.95(+3.03%) |
Apr 30, 2018 | 99.41 | 100.55 | 97.27 | 97.41 | 539,833 | -1.71(-1.73%) |
Apr 27, 2018 | 102.64 | 103.35 | 98.22 | 99.12 | 656,532 | -2.81(-2.75%) |
Apr 26, 2018 | 100.03 | 102.50 | 98.89 | 101.93 | 789,120 | +3.42(+3.48%) |
Apr 25, 2018 | 100.84 | 101.22 | 94.28 | 98.51 | 1,101,054 | +0.57(+0.58%) |
Apr 24, 2018 | 102.03 | 102.98 | 97.56 | 97.94 | 867,322 | -2.90(-2.88%) |
Apr 23, 2018 | 100.98 | 103.07 | 100.17 | 100.84 | 642,854 | +0.24(+0.24%) |
Apr 20, 2018 | 100.08 | 102.34 | 99.55 | 100.60 | 1,195,140 | +0.09(+0.09%) |
Apr 19, 2018 | 110.16 | 111.16 | 100.08 | 100.50 | 1,514,211 | -10.42(-9.39%) |
Apr 18, 2018 | 115.72 | 115.92 | 109.99 | 110.92 | 1,034,478 | -5.38(-4.62%) |
Apr 17, 2018 | 113.44 | 116.79 | 113.20 | 116.30 | 482,174 | +4.00(+3.56%) |
Apr 16, 2018 | 112.25 | 113.06 | 110.75 | 112.30 | 359,908 | +1.00(+0.90%) |
Apr 13, 2018 | 112.97 | 112.97 | 110.64 | 111.30 | 489,009 | -0.48(-0.43%) |
Apr 12, 2018 | 111.54 | 112.35 | 110.83 | 111.78 | 498,429 | +1.43(+1.29%) |
Apr 11, 2018 | 109.83 | 112.06 | 109.59 | 110.35 | 436,122 | -0.33(-0.30%) |
Apr 10, 2018 | 108.50 | 112.06 | 107.50 | 110.68 | 508,850 | +4.47(+4.21%) |
Apr 09, 2018 | 106.45 | 110.02 | 105.88 | 106.21 | 543,321 | +1.19(+1.13%) |
Apr 06, 2018 | 106.36 | 107.83 | 104.31 | 105.02 | 552,498 | -2.95(-2.73%) |
Apr 05, 2018 | 107.50 | 109.11 | 106.50 | 107.97 | 678,731 | +1.14(+1.07%) |
Apr 04, 2018 | 103.36 | 107.16 | 102.26 | 106.83 | 572,054 | -0.14(-0.13%) |
Apr 03, 2018 | 106.50 | 107.21 | 104.21 | 106.97 | 658,170 | +1.66(+1.58%) |