Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87.68 | 87.98 | 86.13 | 87.57 | 1,448,638 | +0.16(+0.19%) |
Apr 29, 2019 | 86.60 | 87.63 | 86.35 | 87.40 | 1,283,700 | +0.78(+0.90%) |
Apr 26, 2019 | 85.77 | 86.65 | 85.46 | 86.62 | 1,145,552 | +1.00(+1.17%) |
Apr 25, 2019 | 86.08 | 86.21 | 84.70 | 85.62 | 1,425,535 | -0.47(-0.55%) |
Apr 24, 2019 | 84.87 | 86.80 | 84.66 | 86.09 | 2,464,530 | +1.53(+1.80%) |
Apr 23, 2019 | 78.43 | 85.88 | 78.43 | 84.57 | 3,944,821 | +7.18(+9.27%) |
Apr 22, 2019 | 77.64 | 78.66 | 77.17 | 77.39 | 1,331,203 | -0.52(-0.66%) |
Apr 18, 2019 | 77.94 | 78.64 | 76.61 | 77.91 | 1,636,110 | +0.05(+0.06%) |
Apr 17, 2019 | 81.04 | 81.22 | 76.93 | 77.86 | 1,735,471 | -3.08(-3.81%) |
Apr 16, 2019 | 83.06 | 83.06 | 80.76 | 80.94 | 2,374,573 | -1.73(-2.09%) |
Apr 15, 2019 | 82.12 | 82.72 | 81.79 | 82.67 | 669,349 | +1.01(+1.23%) |
Apr 12, 2019 | 81.52 | 82.66 | 81.46 | 81.66 | 1,039,670 | +0.15(+0.18%) |
Apr 11, 2019 | 82.44 | 82.44 | 81.27 | 81.52 | 1,222,147 | -0.59(-0.72%) |
Apr 10, 2019 | 81.77 | 82.31 | 81.28 | 82.11 | 874,297 | +0.38(+0.47%) |
Apr 09, 2019 | 81.85 | 82.25 | 81.53 | 81.72 | 668,505 | -0.48(-0.59%) |
Apr 08, 2019 | 82.30 | 82.53 | 81.41 | 82.21 | 819,336 | -0.26(-0.32%) |
Apr 05, 2019 | 82.23 | 82.58 | 81.79 | 82.47 | 1,428,748 | +0.25(+0.31%) |
Apr 04, 2019 | 81.75 | 82.22 | 81.37 | 82.22 | 801,891 | +0.41(+0.50%) |
Apr 03, 2019 | 82.47 | 82.48 | 81.33 | 81.81 | 1,011,979 | -0.32(-0.38%) |
Apr 02, 2019 | 82.65 | 82.68 | 81.03 | 82.12 | 1,592,228 | +0.70(+0.87%) |
Apr 01, 2019 | 81.61 | 82.06 | 81.14 | 81.42 | 1,211,761 | +0.20(+0.24%) |
Mar 29, 2019 | 80.51 | 81.43 | 80.42 | 81.22 | 1,502,878 | +0.79(+0.98%) |
Mar 28, 2019 | 80.07 | 80.50 | 79.54 | 80.44 | 709,493 | +0.49(+0.61%) |
Mar 27, 2019 | 79.76 | 80.35 | 79.21 | 79.95 | 959,009 | -0.14(-0.17%) |
Mar 26, 2019 | 80.13 | 80.59 | 79.70 | 80.08 | 746,968 | +0.19(+0.24%) |
Mar 25, 2019 | 80.54 | 80.54 | 79.12 | 79.89 | 1,458,868 | -0.71(-0.89%) |
Mar 22, 2019 | 80.83 | 81.69 | 79.94 | 80.61 | 1,422,281 | -0.34(-0.42%) |
Mar 21, 2019 | 79.79 | 81.23 | 79.79 | 80.95 | 764,286 | +0.89(+1.12%) |
Mar 20, 2019 | 80.56 | 81.09 | 79.70 | 80.06 | 1,394,923 | -0.70(-0.87%) |
Mar 19, 2019 | 80.40 | 81.81 | 80.33 | 80.76 | 2,142,247 | +0.64(+0.80%) |
Mar 18, 2019 | 79.39 | 80.14 | 79.39 | 80.12 | 1,248,936 | +0.23(+0.28%) |
Mar 15, 2019 | 79.62 | 80.80 | 79.62 | 79.89 | 1,720,643 | +0.50(+0.63%) |
Mar 14, 2019 | 79.76 | 79.88 | 79.01 | 79.40 | 1,823,098 | -0.37(-0.46%) |
Mar 13, 2019 | 78.89 | 80.42 | 78.35 | 79.77 | 1,736,568 | +1.35(+1.73%) |
Mar 12, 2019 | 77.48 | 78.86 | 77.45 | 78.41 | 1,283,337 | +1.24(+1.60%) |
Mar 11, 2019 | 76.43 | 77.25 | 75.92 | 77.18 | 1,647,287 | +0.97(+1.27%) |
Mar 08, 2019 | 74.84 | 76.24 | 74.71 | 76.21 | 2,252,822 | +1.03(+1.37%) |
Mar 07, 2019 | 75.37 | 75.84 | 74.60 | 75.18 | 1,781,576 | -0.10(-0.13%) |
Mar 06, 2019 | 76.96 | 76.96 | 75.05 | 75.28 | 1,597,138 | -1.59(-2.07%) |
Mar 05, 2019 | 77.57 | 77.62 | 76.72 | 76.87 | 1,503,251 | -0.56(-0.72%) |
Mar 04, 2019 | 78.41 | 78.42 | 76.79 | 77.43 | 1,600,304 | -0.62(-0.80%) |
Mar 01, 2019 | 78.75 | 79.20 | 77.71 | 78.05 | 1,083,068 | -0.13(-0.16%) |
Feb 28, 2019 | 77.73 | 78.58 | 77.71 | 78.18 | 1,321,478 | +0.45(+0.58%) |
Feb 27, 2019 | 78.14 | 78.18 | 77.44 | 77.73 | 1,936,085 | -0.80(-1.02%) |
Feb 26, 2019 | 78.64 | 78.89 | 77.80 | 78.53 | 1,687,338 | -0.23(-0.29%) |
Feb 25, 2019 | 79.69 | 79.98 | 78.72 | 78.76 | 1,072,954 | -0.55(-0.69%) |
Feb 22, 2019 | 79.36 | 79.69 | 78.82 | 79.31 | 1,058,491 | -0.01(-0.01%) |
Feb 21, 2019 | 80.33 | 80.50 | 78.90 | 79.32 | 1,192,502 | -1.02(-1.27%) |
Feb 20, 2019 | 79.34 | 80.79 | 78.92 | 80.34 | 1,770,361 | +0.80(+1.01%) |
Feb 19, 2019 | 79.32 | 80.84 | 78.83 | 79.53 | 2,876,061 | +0.22(+0.27%) |
Feb 15, 2019 | 77.72 | 79.53 | 76.97 | 79.32 | 2,324,562 | +2.09(+2.70%) |
Feb 14, 2019 | 76.31 | 78.15 | 76.01 | 77.23 | 4,160,652 | -3.96(-4.87%) |
Feb 13, 2019 | 80.99 | 81.43 | 80.27 | 81.19 | 1,522,349 | +0.56(+0.69%) |
Feb 12, 2019 | 80.01 | 81.14 | 79.69 | 80.63 | 1,169,547 | +0.91(+1.14%) |
Feb 11, 2019 | 80.36 | 80.60 | 79.67 | 79.71 | 1,741,275 | -0.76(-0.94%) |
Feb 08, 2019 | 80.85 | 81.04 | 79.04 | 80.47 | 1,192,117 | -0.59(-0.72%) |
Feb 07, 2019 | 79.47 | 81.06 | 79.47 | 81.06 | 1,757,439 | +1.88(+2.37%) |
Feb 06, 2019 | 79.02 | 79.69 | 78.76 | 79.18 | 1,165,552 | +0.15(+0.19%) |
Feb 05, 2019 | 79.65 | 80.12 | 78.85 | 79.03 | 1,294,323 | -0.40(-0.50%) |
Feb 04, 2019 | 79.21 | 79.60 | 78.73 | 79.42 | 773,468 | +0.23(+0.29%) |
Feb 01, 2019 | 78.96 | 79.26 | 78.11 | 79.20 | 974,241 | +0.30(+0.38%) |
Jan 31, 2019 | 77.08 | 79.11 | 76.78 | 78.90 | 1,259,233 | +0.39(+0.49%) |
Jan 30, 2019 | 77.92 | 78.81 | 77.56 | 78.51 | 1,007,634 | +0.70(+0.89%) |
Jan 29, 2019 | 77.52 | 77.92 | 76.79 | 77.82 | 945,635 | +0.60(+0.77%) |
Jan 28, 2019 | 76.80 | 77.80 | 76.33 | 77.22 | 1,017,336 | +0.07(+0.09%) |
Jan 25, 2019 | 77.98 | 78.15 | 76.82 | 77.15 | 1,327,736 | -0.17(-0.22%) |
Jan 24, 2019 | 78.02 | 78.25 | 77.05 | 77.32 | 1,133,659 | -0.64(-0.82%) |
Jan 23, 2019 | 78.01 | 78.61 | 76.91 | 77.96 | 1,217,697 | +0.12(+0.15%) |
Jan 22, 2019 | 78.32 | 78.32 | 77.39 | 77.84 | 1,221,419 | -0.78(-0.99%) |
Jan 18, 2019 | 77.44 | 78.88 | 77.39 | 78.62 | 2,373,938 | +1.75(+2.28%) |
Jan 17, 2019 | 76.10 | 76.95 | 75.84 | 76.87 | 1,012,964 | +0.75(+0.98%) |
Jan 16, 2019 | 76.73 | 76.89 | 76.06 | 76.12 | 1,104,442 | -0.69(-0.89%) |
Jan 15, 2019 | 75.67 | 76.83 | 75.31 | 76.80 | 1,045,403 | +1.40(+1.86%) |
Jan 14, 2019 | 76.06 | 76.34 | 75.17 | 75.40 | 1,466,721 | -0.92(-1.21%) |
Jan 11, 2019 | 75.63 | 76.42 | 75.50 | 76.33 | 1,223,323 | +0.27(+0.35%) |
Jan 10, 2019 | 75.36 | 76.17 | 75.34 | 76.06 | 970,194 | +0.26(+0.34%) |
Jan 09, 2019 | 76.04 | 76.79 | 75.69 | 75.80 | 1,365,832 | +0.19(+0.25%) |
Jan 08, 2019 | 74.75 | 75.61 | 74.24 | 75.61 | 1,458,120 | +1.43(+1.92%) |
Jan 07, 2019 | 74.48 | 75.23 | 73.57 | 74.18 | 1,930,053 | -0.06(-0.08%) |
Jan 04, 2019 | 73.23 | 74.62 | 73.01 | 74.24 | 1,725,642 | +1.82(+2.52%) |
Jan 03, 2019 | 73.10 | 73.41 | 71.75 | 72.42 | 1,491,642 | -1.34(-1.81%) |
Jan 02, 2019 | 73.90 | 74.39 | 72.82 | 73.76 | 1,758,807 | -0.99(-1.32%) |
Dec 31, 2018 | 73.90 | 74.76 | 73.66 | 74.75 | 1,013,773 | +1.13(+1.54%) |
Dec 28, 2018 | 74.45 | 74.50 | 73.19 | 73.62 | 831,182 | -0.44(-0.59%) |
Dec 27, 2018 | 72.92 | 74.06 | 71.77 | 74.06 | 1,071,221 | +0.20(+0.27%) |
Dec 26, 2018 | 71.59 | 73.92 | 70.87 | 73.86 | 1,225,857 | +2.27(+3.17%) |
Dec 24, 2018 | 72.93 | 72.94 | 71.50 | 71.59 | 705,073 | -1.75(-2.39%) |
Dec 21, 2018 | 73.85 | 75.84 | 73.13 | 73.34 | 2,273,971 | -0.32(-0.44%) |
Dec 20, 2018 | 74.84 | 75.90 | 73.00 | 73.66 | 1,811,057 | -1.81(-2.40%) |
Dec 19, 2018 | 75.19 | 76.85 | 74.44 | 75.47 | 1,923,803 | +0.41(+0.55%) |
Dec 18, 2018 | 76.84 | 77.71 | 74.65 | 75.06 | 1,891,870 | -1.56(-2.04%) |
Dec 17, 2018 | 76.00 | 77.12 | 75.75 | 76.62 | 1,925,719 | -0.11(-0.14%) |
Dec 14, 2018 | 78.52 | 79.17 | 76.54 | 76.73 | 2,039,912 | -2.57(-3.24%) |
Dec 13, 2018 | 79.46 | 79.95 | 79.04 | 79.30 | 1,405,256 | +0.05(+0.07%) |
Dec 12, 2018 | 79.74 | 80.33 | 79.22 | 79.24 | 1,484,873 | +0.16(+0.20%) |
Dec 11, 2018 | 78.67 | 79.95 | 78.44 | 79.08 | 1,568,812 | +0.57(+0.73%) |
Dec 10, 2018 | 78.67 | 78.91 | 76.87 | 78.51 | 1,548,161 | -0.09(-0.11%) |
Dec 07, 2018 | 79.36 | 80.27 | 77.97 | 78.60 | 1,642,424 | -1.14(-1.43%) |
Dec 06, 2018 | 79.32 | 79.87 | 77.65 | 79.74 | 2,210,040 | -0.82(-1.01%) |
Dec 04, 2018 | 81.60 | 82.05 | 80.36 | 80.55 | 2,310,846 | -0.95(-1.17%) |
Dec 03, 2018 | 78.86 | 81.60 | 78.54 | 81.51 | 2,395,564 | +2.00(+2.52%) |
Nov 30, 2018 | 78.44 | 79.62 | 76.80 | 79.50 | 3,937,897 | +0.57(+0.72%) |
Nov 29, 2018 | 83.44 | 83.44 | 78.45 | 78.94 | 4,793,535 | -8.07(-9.27%) |
Nov 28, 2018 | 85.29 | 87.34 | 85.06 | 87.01 | 1,491,398 | +2.04(+2.40%) |
Nov 27, 2018 | 85.27 | 85.92 | 84.26 | 84.97 | 788,879 | -0.15(-0.18%) |
Nov 26, 2018 | 85.18 | 85.50 | 84.14 | 85.12 | 970,445 | +0.69(+0.82%) |
Nov 23, 2018 | 83.30 | 84.93 | 83.17 | 84.43 | 399,939 | +0.76(+0.91%) |
Nov 21, 2018 | 83.67 | 83.67 | 83.67 | 0 | -1.28(-1.51%) | |
Nov 20, 2018 | 84.40 | 85.62 | 84.10 | 84.95 | 971,916 | +0.34(+0.40%) |
Nov 19, 2018 | 86.14 | 86.17 | 84.18 | 84.61 | 733,033 | -1.43(-1.66%) |
Nov 16, 2018 | 85.55 | 86.85 | 85.47 | 86.04 | 776,706 | +0.12(+0.14%) |
Nov 15, 2018 | 84.45 | 86.15 | 83.91 | 85.92 | 1,252,542 | +0.91(+1.07%) |
Nov 14, 2018 | 85.77 | 86.32 | 84.56 | 85.02 | 1,056,548 | -0.30(-0.35%) |
Nov 13, 2018 | 86.40 | 86.81 | 84.66 | 85.31 | 802,329 | -0.92(-1.07%) |
Nov 12, 2018 | 87.48 | 87.88 | 86.16 | 86.24 | 835,534 | -1.13(-1.29%) |
Nov 09, 2018 | 87.63 | 88.19 | 86.95 | 87.37 | 800,546 | -0.42(-0.48%) |
Nov 08, 2018 | 87.20 | 88.18 | 86.98 | 87.79 | 830,050 | +0.22(+0.26%) |
Nov 07, 2018 | 86.46 | 87.96 | 86.39 | 87.56 | 1,835,537 | +1.86(+2.17%) |
Nov 06, 2018 | 84.16 | 85.81 | 84.09 | 85.71 | 876,616 | +1.28(+1.52%) |
Nov 05, 2018 | 84.09 | 85.03 | 83.94 | 84.42 | 1,044,784 | +0.60(+0.72%) |
Nov 02, 2018 | 84.33 | 84.87 | 82.91 | 83.82 | 1,097,437 | -0.20(-0.24%) |
Nov 01, 2018 | 84.89 | 85.30 | 83.66 | 84.02 | 1,538,638 | -0.46(-0.54%) |
Oct 31, 2018 | 83.72 | 85.47 | 83.43 | 84.48 | 1,567,661 | +1.12(+1.35%) |
Oct 30, 2018 | 82.73 | 83.50 | 81.81 | 83.35 | 1,196,410 | +0.92(+1.12%) |
Oct 29, 2018 | 83.75 | 83.75 | 81.69 | 82.43 | 1,660,418 | +0.32(+0.39%) |
Oct 26, 2018 | 82.09 | 82.80 | 81.27 | 82.11 | 2,452,106 | -0.38(-0.46%) |
Oct 25, 2018 | 82.36 | 83.25 | 82.04 | 82.48 | 1,644,542 | +0.39(+0.47%) |
Oct 24, 2018 | 85.14 | 85.35 | 81.99 | 82.10 | 3,632,947 | -3.38(-3.95%) |
Oct 23, 2018 | 85.19 | 87.44 | 84.13 | 85.47 | 3,830,252 | -5.67(-6.22%) |
Oct 22, 2018 | 92.03 | 92.56 | 91.00 | 91.15 | 1,596,932 | -0.86(-0.94%) |
Oct 19, 2018 | 92.81 | 93.55 | 91.96 | 92.01 | 1,294,399 | +0.11(+0.12%) |
Oct 18, 2018 | 92.22 | 93.00 | 91.24 | 91.90 | 1,510,932 | +0.00(+0.00%) |
Oct 17, 2018 | 91.71 | 92.44 | 91.24 | 91.90 | 1,396,616 | +0.13(+0.14%) |
Oct 16, 2018 | 90.11 | 91.88 | 89.97 | 91.77 | 1,188,990 | +2.05(+2.28%) |
Oct 15, 2018 | 89.49 | 90.61 | 89.38 | 89.73 | 1,186,143 | -0.26(-0.29%) |
Oct 12, 2018 | 90.65 | 91.32 | 89.13 | 89.99 | 1,059,894 | -0.17(-0.19%) |
Oct 11, 2018 | 92.57 | 92.77 | 90.12 | 90.16 | 1,657,723 | -2.65(-2.85%) |
Oct 10, 2018 | 93.11 | 94.40 | 92.76 | 92.81 | 1,090,906 | -0.19(-0.20%) |
Oct 09, 2018 | 92.29 | 93.21 | 92.18 | 93.00 | 1,455,306 | +0.56(+0.60%) |
Oct 08, 2018 | 92.68 | 93.18 | 91.83 | 92.44 | 791,630 | -0.31(-0.34%) |
Oct 05, 2018 | 92.80 | 93.35 | 92.41 | 92.75 | 1,146,455 | -0.04(-0.05%) |
Oct 04, 2018 | 94.60 | 94.76 | 92.56 | 92.80 | 1,744,024 | -2.12(-2.23%) |
Oct 03, 2018 | 96.23 | 96.30 | 94.71 | 94.92 | 955,635 | -1.28(-1.33%) |
Oct 02, 2018 | 96.72 | 96.94 | 95.60 | 96.19 | 1,024,235 | -0.63(-0.66%) |
Oct 01, 2018 | 96.55 | 97.17 | 96.43 | 96.83 | 1,007,936 | +0.42(+0.44%) |
Sep 28, 2018 | 95.82 | 96.45 | 95.58 | 96.41 | 1,099,604 | +0.59(+0.62%) |
Sep 27, 2018 | 96.04 | 96.70 | 95.65 | 95.82 | 966,639 | -0.21(-0.21%) |
Sep 26, 2018 | 96.31 | 96.68 | 95.72 | 96.02 | 832,988 | -0.10(-0.10%) |
Sep 25, 2018 | 96.52 | 97.03 | 96.02 | 96.12 | 1,116,638 | +0.00(+0.00%) |
Sep 24, 2018 | 96.03 | 96.23 | 95.03 | 96.12 | 1,515,816 | -0.02(-0.02%) |
Sep 21, 2018 | 96.56 | 97.14 | 96.05 | 96.14 | 1,353,239 | -0.29(-0.30%) |
Sep 20, 2018 | 96.39 | 96.67 | 96.00 | 96.43 | 704,384 | +0.36(+0.37%) |
Sep 19, 2018 | 96.05 | 96.68 | 95.76 | 96.07 | 927,065 | +0.28(+0.29%) |
Sep 18, 2018 | 96.31 | 96.63 | 95.68 | 95.79 | 1,245,932 | -0.37(-0.38%) |
Sep 17, 2018 | 96.92 | 96.92 | 95.96 | 96.16 | 1,455,869 | -0.50(-0.52%) |
Sep 14, 2018 | 97.02 | 97.43 | 96.51 | 96.66 | 952,640 | +0.02(+0.02%) |
Sep 13, 2018 | 96.94 | 97.13 | 96.12 | 96.64 | 1,466,055 | +0.24(+0.25%) |
Sep 12, 2018 | 96.54 | 97.64 | 96.05 | 96.40 | 1,759,683 | -0.41(-0.42%) |
Sep 11, 2018 | 96.96 | 97.35 | 96.60 | 96.81 | 1,272,763 | -0.32(-0.33%) |
Sep 10, 2018 | 97.88 | 98.11 | 97.07 | 97.13 | 629,906 | -0.56(-0.58%) |
Sep 07, 2018 | 98.04 | 98.37 | 97.59 | 97.69 | 577,113 | -0.38(-0.38%) |
Sep 06, 2018 | 97.73 | 98.32 | 97.65 | 98.07 | 538,093 | +0.29(+0.29%) |
Sep 05, 2018 | 97.76 | 97.94 | 97.13 | 97.78 | 543,180 | +0.11(+0.11%) |
Sep 04, 2018 | 98.29 | 98.57 | 97.58 | 97.68 | 617,151 | -0.58(-0.59%) |
Aug 31, 2018 | 98.26 | 98.26 | 98.26 | 0 | -0.13(-0.14%) | |
Aug 30, 2018 | 98.36 | 98.92 | 98.09 | 98.39 | 528,312 | -0.64(-0.65%) |
Aug 29, 2018 | 99.04 | 99.65 | 98.71 | 99.03 | 416,610 | +0.25(+0.25%) |
Aug 28, 2018 | 98.66 | 98.92 | 98.19 | 98.78 | 595,050 | +0.16(+0.16%) |
Aug 27, 2018 | 99.03 | 99.03 | 98.24 | 98.62 | 800,722 | -0.11(-0.11%) |
Aug 24, 2018 | 99.25 | 99.32 | 98.43 | 98.73 | 704,266 | -0.26(-0.26%) |
Aug 23, 2018 | 98.87 | 99.59 | 98.61 | 98.99 | 629,934 | +0.08(+0.08%) |
Aug 22, 2018 | 98.71 | 99.12 | 98.58 | 98.91 | 827,747 | +0.07(+0.07%) |
Aug 21, 2018 | 99.20 | 99.76 | 98.77 | 98.84 | 899,852 | -0.63(-0.64%) |
Aug 20, 2018 | 99.60 | 100.37 | 99.32 | 99.47 | 656,103 | -0.09(-0.09%) |
Aug 17, 2018 | 97.85 | 100.40 | 97.66 | 99.56 | 2,512,279 | +1.70(+1.73%) |
Aug 16, 2018 | 97.37 | 98.12 | 97.10 | 97.86 | 829,055 | +1.05(+1.08%) |
Aug 15, 2018 | 96.71 | 97.09 | 96.16 | 96.82 | 671,882 | -0.25(-0.26%) |
Aug 14, 2018 | 96.70 | 97.46 | 96.59 | 97.07 | 499,929 | +0.21(+0.21%) |
Aug 13, 2018 | 96.89 | 97.29 | 96.56 | 96.86 | 459,258 | -0.10(-0.10%) |
Aug 10, 2018 | 96.56 | 97.35 | 96.56 | 96.96 | 711,989 | +0.12(+0.12%) |
Aug 09, 2018 | 96.85 | 97.32 | 96.49 | 96.85 | 814,938 | +0.29(+0.31%) |
Aug 08, 2018 | 97.30 | 97.51 | 96.02 | 96.55 | 925,519 | -0.69(-0.71%) |
Aug 07, 2018 | 97.02 | 97.27 | 96.71 | 97.24 | 878,307 | +0.41(+0.42%) |
Aug 06, 2018 | 96.94 | 97.35 | 96.63 | 96.83 | 798,281 | -0.41(-0.42%) |
Aug 03, 2018 | 96.89 | 97.38 | 96.36 | 97.24 | 674,157 | +0.29(+0.29%) |
Aug 02, 2018 | 95.44 | 97.10 | 95.15 | 96.95 | 709,059 | +1.41(+1.48%) |
Aug 01, 2018 | 96.40 | 96.69 | 95.46 | 95.54 | 615,829 | -0.70(-0.72%) |
Jul 31, 2018 | 95.75 | 96.44 | 95.40 | 96.24 | 731,651 | +0.63(+0.65%) |
Jul 30, 2018 | 95.34 | 95.95 | 94.79 | 95.61 | 1,185,364 | +0.27(+0.28%) |
Jul 27, 2018 | 95.66 | 96.52 | 95.13 | 95.34 | 1,232,802 | -0.55(-0.58%) |
Jul 26, 2018 | 96.18 | 97.54 | 95.65 | 95.90 | 1,240,337 | -0.29(-0.30%) |
Jul 25, 2018 | 94.48 | 96.43 | 93.32 | 96.18 | 2,707,621 | +2.00(+2.12%) |
Jul 24, 2018 | 94.53 | 97.13 | 93.81 | 94.18 | 3,215,149 | -8.46(-8.24%) |
Jul 23, 2018 | 102.51 | 103.31 | 100.99 | 102.64 | 918,283 | +0.38(+0.38%) |
Jul 20, 2018 | 102.24 | 103.16 | 102.22 | 102.26 | 782,479 | -0.47(-0.46%) |
Jul 19, 2018 | 101.21 | 102.82 | 101.03 | 102.73 | 670,323 | +1.30(+1.29%) |
Jul 18, 2018 | 101.72 | 102.26 | 101.01 | 101.43 | 764,903 | -0.47(-0.47%) |
Jul 17, 2018 | 102.04 | 102.50 | 101.63 | 101.90 | 608,342 | -0.28(-0.28%) |
Jul 16, 2018 | 102.80 | 102.89 | 101.91 | 102.19 | 592,236 | -0.51(-0.50%) |
Jul 13, 2018 | 101.69 | 103.13 | 101.69 | 102.70 | 757,230 | +0.94(+0.92%) |
Jul 12, 2018 | 102.01 | 102.20 | 101.48 | 101.76 | 918,002 | +0.29(+0.28%) |
Jul 11, 2018 | 101.47 | 1,181,046 | +0.53(+0.52%) | |||
Jul 10, 2018 | 100.13 | 101.47 | 99.88 | 100.95 | 1,415,042 | +1.98(+2.00%) |
Jul 09, 2018 | 98.91 | 99.34 | 98.40 | 98.96 | 746,028 | +0.25(+0.25%) |
Jul 06, 2018 | 98.53 | 98.95 | 97.84 | 98.71 | 505,967 | +0.16(+0.16%) |
Jul 05, 2018 | 98.40 | 98.70 | 97.51 | 98.55 | 824,463 | +0.67(+0.68%) |
Jul 03, 2018 | 97.89 | 97.89 | 97.89 | 0 | -0.13(-0.14%) | |
Jul 02, 2018 | 97.49 | 98.09 | 96.70 | 98.02 | 689,757 | +0.24(+0.25%) |
Jun 29, 2018 | 97.83 | 99.03 | 97.54 | 97.78 | 869,155 | -0.25(-0.25%) |
Jun 28, 2018 | 97.66 | 98.42 | 96.11 | 98.03 | 934,256 | -0.12(-0.13%) |
Jun 27, 2018 | 97.44 | 98.57 | 95.57 | 98.15 | 2,225,358 | -1.50(-1.51%) |
Jun 26, 2018 | 100.62 | 100.80 | 99.35 | 99.66 | 1,573,772 | -0.97(-0.96%) |
Jun 25, 2018 | 101.63 | 103.60 | 100.07 | 100.62 | 1,851,615 | +0.98(+0.98%) |
Jun 22, 2018 | 99.33 | 99.88 | 98.86 | 99.65 | 1,238,529 | +0.76(+0.77%) |
Jun 21, 2018 | 98.41 | 99.05 | 97.90 | 98.88 | 775,486 | +0.41(+0.42%) |
Jun 20, 2018 | 98.33 | 98.52 | 97.26 | 98.47 | 647,487 | +0.04(+0.05%) |
Jun 19, 2018 | 97.83 | 98.53 | 97.43 | 98.43 | 711,317 | +0.28(+0.29%) |
Jun 18, 2018 | 98.22 | 98.50 | 97.70 | 98.14 | 559,557 | -0.85(-0.86%) |
Jun 15, 2018 | 99.07 | 97.81 | 99.00 | 1,523,469 | +0.33(+0.33%) | |
Jun 14, 2018 | 98.72 | 99.09 | 98.16 | 98.67 | 864,054 | +0.24(+0.24%) |
Jun 13, 2018 | 99.17 | 99.18 | 98.29 | 98.43 | 584,279 | -0.30(-0.31%) |
Jun 12, 2018 | 99.14 | 99.25 | 98.37 | 98.73 | 931,192 | -0.57(-0.57%) |
Jun 11, 2018 | 97.48 | 99.88 | 96.82 | 99.30 | 1,863,311 | +1.72(+1.76%) |
Jun 08, 2018 | 97.03 | 98.23 | 96.59 | 97.58 | 1,458,308 | +1.89(+1.97%) |
Jun 07, 2018 | 96.41 | 96.49 | 95.47 | 95.70 | 526,306 | -0.35(-0.36%) |
Jun 06, 2018 | 96.06 | 96.04 | 601,882 | +1.13(+1.19%) | ||
Jun 05, 2018 | 95.18 | 95.59 | 94.33 | 94.91 | 632,282 | -0.52(-0.54%) |
Jun 04, 2018 | 96.04 | 96.40 | 95.39 | 95.43 | 815,260 | -0.58(-0.60%) |
Jun 01, 2018 | 95.40 | 96.03 | 94.61 | 96.01 | 759,772 | +1.26(+1.33%) |
May 31, 2018 | 96.56 | 96.56 | 94.71 | 94.75 | 1,516,963 | -1.63(-1.69%) |
May 30, 2018 | 94.74 | 97.01 | 94.74 | 96.37 | 1,741,566 | +1.79(+1.89%) |
May 29, 2018 | 94.34 | 95.09 | 93.83 | 94.59 | 2,221,167 | +0.48(+0.51%) |
May 25, 2018 | 94.11 | 94.11 | 94.11 | 0 | +4.38(+4.88%) | |
May 24, 2018 | 89.91 | 90.22 | 89.28 | 89.73 | 604,639 | -0.29(-0.33%) |
May 23, 2018 | 90.28 | 90.55 | 89.52 | 90.02 | 489,549 | -0.55(-0.61%) |
May 22, 2018 | 91.16 | 91.34 | 90.45 | 90.57 | 480,934 | -0.68(-0.74%) |
May 21, 2018 | 91.31 | 91.71 | 91.01 | 91.25 | 560,261 | +0.40(+0.44%) |
May 18, 2018 | 90.58 | 91.18 | 89.59 | 90.85 | 2,224,136 | +0.39(+0.43%) |
May 17, 2018 | 90.57 | 90.83 | 90.12 | 90.46 | 793,580 | -0.08(-0.09%) |
May 16, 2018 | 91.06 | 91.39 | 90.46 | 90.54 | 960,388 | -0.29(-0.32%) |
May 15, 2018 | 90.83 | 91.27 | 90.49 | 90.83 | 534,351 | -0.71(-0.78%) |
May 14, 2018 | 91.35 | 91.83 | 91.10 | 91.54 | 669,722 | +0.38(+0.42%) |
May 11, 2018 | 90.41 | 91.40 | 90.01 | 91.16 | 564,876 | +0.72(+0.80%) |
May 10, 2018 | 89.72 | 91.27 | 89.57 | 90.44 | 756,780 | +0.93(+1.04%) |
May 09, 2018 | 88.84 | 89.62 | 88.28 | 89.51 | 688,937 | +0.68(+0.77%) |
May 08, 2018 | 89.74 | 90.18 | 88.54 | 88.82 | 1,444,244 | -1.09(-1.22%) |
May 07, 2018 | 90.31 | 90.82 | 89.28 | 89.92 | 744,741 | -0.36(-0.39%) |
May 04, 2018 | 89.33 | 90.57 | 88.20 | 90.27 | 856,879 | +0.50(+0.55%) |
May 03, 2018 | 89.69 | 89.82 | 87.99 | 89.77 | 1,082,913 | -0.37(-0.41%) |
May 02, 2018 | 90.77 | 91.16 | 89.94 | 90.15 | 971,429 | -0.99(-1.08%) |