Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 103.51 | 104.12 | 102.62 | 103.75 | 1,466,418 | +0.48(+0.47%) |
Apr 29, 2019 | 103.63 | 103.95 | 103.02 | 103.27 | 678,354 | -0.62(-0.59%) |
Apr 26, 2019 | 102.73 | 103.92 | 102.32 | 103.88 | 756,012 | +1.33(+1.30%) |
Apr 25, 2019 | 103.52 | 103.52 | 102.22 | 102.55 | 752,225 | -0.97(-0.93%) |
Apr 24, 2019 | 103.07 | 103.93 | 101.94 | 103.52 | 702,167 | +0.54(+0.53%) |
Apr 23, 2019 | 102.50 | 103.16 | 102.43 | 102.98 | 749,669 | +0.42(+0.41%) |
Apr 22, 2019 | 102.22 | 102.99 | 102.14 | 102.55 | 529,493 | +0.44(+0.43%) |
Apr 18, 2019 | 101.94 | 102.72 | 100.98 | 102.11 | 837,925 | +1.22(+1.21%) |
Apr 17, 2019 | 100.95 | 101.15 | 100.19 | 100.90 | 597,035 | +0.28(+0.28%) |
Apr 16, 2019 | 100.89 | 101.41 | 99.86 | 100.62 | 589,628 | -0.21(-0.21%) |
Apr 15, 2019 | 100.25 | 100.94 | 99.92 | 100.83 | 728,716 | +0.71(+0.71%) |
Apr 12, 2019 | 100.72 | 100.89 | 99.98 | 100.12 | 869,012 | -0.95(-0.94%) |
Apr 11, 2019 | 101.23 | 101.46 | 100.60 | 101.06 | 739,902 | +0.33(+0.33%) |
Apr 10, 2019 | 101.21 | 101.86 | 100.29 | 100.73 | 1,099,213 | -0.35(-0.34%) |
Apr 09, 2019 | 99.91 | 101.99 | 99.66 | 101.08 | 1,380,421 | +1.27(+1.27%) |
Apr 08, 2019 | 98.98 | 100.47 | 98.72 | 99.81 | 1,194,412 | +1.22(+1.24%) |
Apr 05, 2019 | 97.87 | 98.92 | 97.62 | 98.59 | 1,053,050 | +0.72(+0.73%) |
Apr 04, 2019 | 97.65 | 98.17 | 97.27 | 97.88 | 1,019,479 | +0.30(+0.30%) |
Apr 03, 2019 | 98.10 | 98.35 | 97.27 | 97.58 | 988,990 | -0.60(-0.61%) |
Apr 02, 2019 | 98.06 | 98.68 | 97.35 | 98.18 | 1,435,707 | +0.27(+0.28%) |
Apr 01, 2019 | 98.61 | 98.79 | 97.47 | 97.91 | 1,238,420 | -0.65(-0.66%) |
Mar 29, 2019 | 98.09 | 98.78 | 97.74 | 98.56 | 1,920,408 | +0.38(+0.39%) |
Mar 28, 2019 | 97.33 | 98.46 | 97.33 | 98.18 | 1,017,662 | +0.97(+1.00%) |
Mar 27, 2019 | 97.99 | 98.17 | 97.17 | 97.21 | 1,180,433 | -0.69(-0.70%) |
Mar 26, 2019 | 98.42 | 98.79 | 97.73 | 97.89 | 1,175,820 | -0.19(-0.19%) |
Mar 25, 2019 | 96.34 | 98.47 | 96.34 | 98.08 | 1,665,773 | +1.38(+1.43%) |
Mar 22, 2019 | 94.42 | 97.34 | 94.42 | 96.70 | 2,344,276 | +2.29(+2.43%) |
Mar 21, 2019 | 90.73 | 94.47 | 90.58 | 94.41 | 1,565,910 | +3.82(+4.22%) |
Mar 20, 2019 | 90.71 | 91.34 | 90.11 | 90.58 | 1,103,184 | +0.14(+0.15%) |
Mar 19, 2019 | 90.46 | 91.27 | 89.81 | 90.45 | 1,085,947 | -0.09(-0.10%) |
Mar 18, 2019 | 89.40 | 90.65 | 89.36 | 90.54 | 1,726,418 | +1.22(+1.36%) |
Mar 15, 2019 | 87.73 | 89.35 | 87.38 | 89.32 | 2,865,778 | +1.46(+1.67%) |
Mar 14, 2019 | 87.46 | 87.96 | 86.86 | 87.86 | 1,119,400 | +0.50(+0.57%) |
Mar 13, 2019 | 87.23 | 87.54 | 86.76 | 87.36 | 927,357 | +0.39(+0.45%) |
Mar 12, 2019 | 87.34 | 87.56 | 86.79 | 86.97 | 837,457 | -0.28(-0.32%) |
Mar 11, 2019 | 86.53 | 87.27 | 86.19 | 87.25 | 1,067,701 | +0.54(+0.62%) |
Mar 08, 2019 | 87.00 | 87.00 | 86.21 | 86.71 | 943,833 | -0.12(-0.14%) |
Mar 07, 2019 | 87.48 | 87.85 | 86.61 | 86.83 | 1,262,264 | -0.66(-0.75%) |
Mar 06, 2019 | 86.37 | 87.55 | 85.49 | 87.49 | 2,682,233 | +1.13(+1.30%) |
Mar 05, 2019 | 86.62 | 86.78 | 85.90 | 86.36 | 5,465,281 | -0.39(-0.45%) |
Mar 04, 2019 | 88.29 | 89.28 | 85.65 | 86.75 | 3,012,758 | -2.44(-2.73%) |
Mar 01, 2019 | 89.86 | 90.45 | 89.14 | 89.19 | 1,538,028 | -0.41(-0.46%) |
Feb 28, 2019 | 91.18 | 91.24 | 89.36 | 89.60 | 1,856,457 | -1.40(-1.54%) |
Feb 27, 2019 | 91.13 | 91.16 | 89.46 | 91.01 | 2,429,417 | +1.25(+1.40%) |
Feb 26, 2019 | 90.70 | 92.47 | 88.59 | 89.75 | 3,300,792 | +4.26(+4.98%) |
Feb 25, 2019 | 86.32 | 86.44 | 84.92 | 85.50 | 1,545,741 | -0.30(-0.35%) |
Feb 22, 2019 | 86.46 | 86.70 | 84.21 | 85.80 | 2,047,947 | -4.53(-5.01%) |
Feb 21, 2019 | 90.18 | 90.59 | 89.47 | 90.33 | 874,118 | -0.14(-0.16%) |
Feb 20, 2019 | 88.00 | 90.95 | 87.58 | 90.47 | 2,295,321 | +2.48(+2.82%) |
Feb 19, 2019 | 87.48 | 88.13 | 86.84 | 87.99 | 986,613 | +0.53(+0.61%) |
Feb 15, 2019 | 86.62 | 88.13 | 86.47 | 87.46 | 1,464,153 | +1.56(+1.81%) |
Feb 14, 2019 | 86.62 | 86.63 | 85.57 | 85.90 | 1,195,740 | -1.13(-1.30%) |
Feb 13, 2019 | 87.57 | 87.65 | 86.23 | 87.04 | 1,120,818 | -0.53(-0.60%) |
Feb 12, 2019 | 86.77 | 87.94 | 86.67 | 87.57 | 857,571 | +0.86(+0.99%) |
Feb 11, 2019 | 87.10 | 87.53 | 85.94 | 86.71 | 1,005,643 | -0.23(-0.26%) |
Feb 08, 2019 | 86.71 | 87.24 | 85.94 | 86.94 | 953,061 | -0.18(-0.21%) |
Feb 07, 2019 | 87.37 | 88.35 | 86.53 | 87.12 | 1,252,342 | -1.20(-1.36%) |
Feb 06, 2019 | 88.21 | 88.73 | 87.74 | 88.32 | 904,360 | -0.09(-0.10%) |
Feb 05, 2019 | 87.99 | 88.53 | 87.68 | 88.41 | 890,534 | +0.36(+0.41%) |
Feb 04, 2019 | 87.15 | 88.10 | 86.90 | 88.05 | 1,032,914 | +0.93(+1.07%) |
Feb 01, 2019 | 88.20 | 88.53 | 87.08 | 87.12 | 879,171 | -0.88(-1.00%) |
Jan 31, 2019 | 86.64 | 88.34 | 86.30 | 88.00 | 1,108,865 | +1.17(+1.35%) |
Jan 30, 2019 | 86.76 | 87.37 | 86.27 | 86.83 | 504,736 | +0.19(+0.22%) |
Jan 29, 2019 | 86.23 | 86.93 | 86.22 | 86.64 | 690,580 | +0.32(+0.37%) |
Jan 28, 2019 | 85.24 | 86.32 | 84.76 | 86.32 | 1,120,148 | +1.20(+1.41%) |
Jan 25, 2019 | 85.59 | 86.37 | 84.98 | 85.12 | 776,202 | -0.28(-0.32%) |
Jan 24, 2019 | 86.18 | 86.67 | 84.67 | 85.39 | 1,006,865 | -2.03(-2.32%) |
Jan 23, 2019 | 88.08 | 88.35 | 86.59 | 87.42 | 1,073,485 | -0.67(-0.76%) |
Jan 22, 2019 | 87.99 | 88.16 | 86.40 | 88.10 | 901,107 | +0.17(+0.19%) |
Jan 18, 2019 | 87.51 | 88.18 | 87.10 | 87.93 | 1,115,381 | +0.51(+0.59%) |
Jan 17, 2019 | 86.69 | 87.72 | 86.23 | 87.42 | 538,287 | +0.80(+0.92%) |
Jan 16, 2019 | 86.56 | 87.08 | 86.08 | 86.62 | 782,591 | +0.05(+0.06%) |
Jan 15, 2019 | 86.12 | 86.76 | 85.76 | 86.57 | 899,230 | +0.45(+0.53%) |
Jan 14, 2019 | 85.54 | 86.29 | 85.19 | 86.12 | 1,160,641 | +0.37(+0.43%) |
Jan 11, 2019 | 85.34 | 85.94 | 84.71 | 85.75 | 856,647 | +0.60(+0.70%) |
Jan 10, 2019 | 83.62 | 85.26 | 83.37 | 85.15 | 906,515 | +1.51(+1.81%) |
Jan 09, 2019 | 83.59 | 83.89 | 82.74 | 83.64 | 1,307,577 | +0.00(+0.00%) |
Jan 08, 2019 | 82.10 | 83.90 | 81.86 | 83.64 | 1,447,320 | +2.11(+2.58%) |
Jan 07, 2019 | 80.05 | 81.95 | 79.30 | 81.53 | 1,117,804 | +1.08(+1.35%) |
Jan 04, 2019 | 79.52 | 80.70 | 78.95 | 80.45 | 1,646,316 | +1.08(+1.36%) |
Jan 03, 2019 | 78.36 | 80.73 | 78.31 | 79.37 | 2,166,727 | +0.60(+0.76%) |
Jan 02, 2019 | 78.10 | 79.31 | 77.15 | 78.77 | 1,228,907 | +0.33(+0.42%) |
Dec 31, 2018 | 78.92 | 79.07 | 76.84 | 78.45 | 1,266,736 | -0.35(-0.45%) |
Dec 28, 2018 | 79.39 | 80.37 | 77.99 | 78.80 | 1,414,397 | -0.40(-0.51%) |
Dec 27, 2018 | 79.18 | 79.20 | 76.63 | 79.20 | 1,519,691 | -0.33(-0.41%) |
Dec 26, 2018 | 78.33 | 79.54 | 77.65 | 79.53 | 2,820,033 | +1.36(+1.74%) |
Dec 24, 2018 | 80.85 | 80.85 | 77.40 | 78.17 | 1,157,808 | -2.47(-3.06%) |
Dec 21, 2018 | 80.16 | 83.11 | 79.61 | 80.64 | 3,528,485 | +0.57(+0.71%) |
Dec 20, 2018 | 81.10 | 81.81 | 78.86 | 80.07 | 1,719,960 | -1.24(-1.53%) |
Dec 19, 2018 | 83.22 | 83.82 | 80.90 | 81.31 | 1,220,254 | -0.37(-0.45%) |
Dec 18, 2018 | 83.13 | 83.44 | 81.36 | 81.68 | 1,554,950 | -1.39(-1.68%) |
Dec 17, 2018 | 85.25 | 85.82 | 82.38 | 83.07 | 1,461,323 | -2.44(-2.86%) |
Dec 14, 2018 | 86.73 | 87.42 | 85.28 | 85.51 | 1,338,362 | -1.56(-1.79%) |
Dec 13, 2018 | 85.47 | 87.81 | 85.32 | 87.07 | 1,814,361 | +1.75(+2.06%) |
Dec 12, 2018 | 85.21 | 86.17 | 84.57 | 85.32 | 1,424,863 | +0.67(+0.79%) |
Dec 11, 2018 | 83.58 | 85.75 | 83.10 | 84.65 | 1,262,939 | +1.44(+1.73%) |
Dec 10, 2018 | 82.42 | 83.64 | 81.66 | 83.20 | 1,739,534 | +0.83(+1.01%) |
Dec 07, 2018 | 84.65 | 84.96 | 81.74 | 82.37 | 1,689,697 | -2.23(-2.64%) |
Dec 06, 2018 | 86.09 | 86.35 | 83.10 | 84.61 | 2,513,805 | -1.18(-1.38%) |
Dec 04, 2018 | 87.00 | 89.02 | 85.47 | 85.79 | 2,178,086 | -0.86(-0.99%) |
Dec 03, 2018 | 87.63 | 87.73 | 86.14 | 86.64 | 1,820,628 | -1.05(-1.20%) |
Nov 30, 2018 | 86.80 | 87.92 | 86.48 | 87.69 | 2,445,162 | +0.90(+1.03%) |
Nov 29, 2018 | 84.74 | 87.62 | 84.66 | 86.80 | 3,078,398 | +1.81(+2.13%) |
Nov 28, 2018 | 87.10 | 89.51 | 84.45 | 84.98 | 5,811,239 | -6.63(-7.24%) |
Nov 27, 2018 | 91.59 | 91.91 | 90.41 | 91.61 | 2,080,289 | +0.14(+0.16%) |
Nov 26, 2018 | 92.51 | 93.56 | 90.90 | 91.47 | 1,941,041 | -1.43(-1.54%) |
Nov 23, 2018 | 92.39 | 93.13 | 91.94 | 92.90 | 360,511 | +0.60(+0.65%) |
Nov 21, 2018 | 92.29 | 92.29 | 92.29 | 0 | -1.92(-2.04%) | |
Nov 20, 2018 | 94.32 | 96.57 | 93.60 | 94.21 | 1,422,027 | +0.36(+0.38%) |
Nov 19, 2018 | 94.79 | 95.59 | 93.51 | 93.85 | 1,001,511 | -1.02(-1.07%) |
Nov 16, 2018 | 94.88 | 95.63 | 94.20 | 94.87 | 934,350 | +0.10(+0.11%) |
Nov 15, 2018 | 94.49 | 95.56 | 93.78 | 94.77 | 1,444,534 | -0.13(-0.13%) |
Nov 14, 2018 | 94.88 | 95.36 | 94.32 | 94.89 | 2,262,664 | +0.09(+0.10%) |
Nov 13, 2018 | 94.90 | 96.15 | 93.77 | 94.80 | 1,594,916 | -0.31(-0.32%) |
Nov 12, 2018 | 93.78 | 95.66 | 93.76 | 95.11 | 1,833,051 | +1.10(+1.17%) |
Nov 09, 2018 | 92.38 | 94.31 | 92.02 | 94.01 | 1,264,730 | +1.63(+1.77%) |
Nov 08, 2018 | 92.34 | 92.92 | 91.80 | 92.38 | 1,548,338 | +0.11(+0.12%) |
Nov 07, 2018 | 91.90 | 92.43 | 90.49 | 92.27 | 1,829,677 | +0.72(+0.79%) |
Nov 06, 2018 | 89.85 | 91.73 | 89.52 | 91.54 | 975,894 | +1.62(+1.80%) |
Nov 05, 2018 | 88.07 | 90.30 | 88.07 | 89.93 | 1,620,202 | +1.91(+2.17%) |
Nov 02, 2018 | 92.44 | 92.94 | 87.00 | 88.02 | 3,291,805 | -3.37(-3.69%) |
Nov 01, 2018 | 90.27 | 92.37 | 90.26 | 91.39 | 1,319,098 | +1.18(+1.31%) |
Oct 31, 2018 | 90.76 | 91.33 | 87.87 | 90.21 | 2,532,509 | -1.07(-1.17%) |
Oct 30, 2018 | 90.17 | 91.94 | 89.99 | 91.28 | 2,357,183 | +1.57(+1.75%) |
Oct 29, 2018 | 88.28 | 90.36 | 88.28 | 89.70 | 1,017,399 | +1.96(+2.23%) |
Oct 26, 2018 | 88.54 | 89.24 | 87.13 | 87.75 | 1,417,823 | -0.97(-1.10%) |
Oct 25, 2018 | 89.30 | 89.58 | 87.82 | 88.72 | 1,398,286 | -0.61(-0.68%) |
Oct 24, 2018 | 88.18 | 90.41 | 87.88 | 89.33 | 1,357,536 | +1.17(+1.32%) |
Oct 23, 2018 | 86.66 | 88.62 | 86.32 | 88.16 | 1,247,227 | +0.96(+1.10%) |
Oct 22, 2018 | 87.64 | 88.22 | 86.57 | 87.21 | 729,111 | -0.22(-0.26%) |
Oct 19, 2018 | 86.39 | 87.78 | 86.37 | 87.43 | 1,015,938 | +1.73(+2.02%) |
Oct 18, 2018 | 86.46 | 86.74 | 85.40 | 85.70 | 1,023,680 | -0.75(-0.87%) |
Oct 17, 2018 | 87.60 | 87.98 | 86.09 | 86.45 | 851,457 | -1.32(-1.51%) |
Oct 16, 2018 | 86.33 | 88.00 | 86.06 | 87.77 | 738,754 | +1.22(+1.40%) |
Oct 15, 2018 | 85.80 | 87.09 | 85.57 | 86.56 | 696,455 | +0.64(+0.75%) |
Oct 12, 2018 | 85.14 | 86.44 | 84.90 | 85.91 | 869,929 | +0.82(+0.97%) |
Oct 11, 2018 | 86.61 | 87.21 | 84.46 | 85.09 | 1,443,071 | -1.14(-1.32%) |
Oct 10, 2018 | 85.06 | 87.55 | 85.01 | 86.23 | 1,888,263 | +1.31(+1.54%) |
Oct 09, 2018 | 86.95 | 87.37 | 84.75 | 84.92 | 1,424,579 | -2.02(-2.33%) |
Oct 08, 2018 | 85.52 | 87.65 | 85.52 | 86.95 | 1,282,656 | +1.21(+1.41%) |
Oct 05, 2018 | 84.86 | 87.24 | 84.62 | 85.74 | 1,568,755 | +1.05(+1.24%) |
Oct 04, 2018 | 84.60 | 85.66 | 84.04 | 84.69 | 1,657,152 | +0.05(+0.06%) |
Oct 03, 2018 | 86.26 | 86.91 | 84.42 | 84.64 | 1,259,607 | -1.28(-1.49%) |
Oct 02, 2018 | 85.64 | 86.68 | 85.22 | 85.92 | 882,343 | +0.55(+0.64%) |
Oct 01, 2018 | 85.78 | 86.40 | 84.99 | 85.37 | 956,191 | -0.08(-0.10%) |
Sep 28, 2018 | 85.11 | 85.79 | 84.66 | 85.46 | 1,319,483 | +0.20(+0.23%) |
Sep 27, 2018 | 87.03 | 87.16 | 85.05 | 85.26 | 1,523,599 | -2.74(-3.11%) |
Sep 26, 2018 | 88.45 | 89.72 | 87.94 | 88.00 | 1,318,968 | -2.26(-2.50%) |
Sep 25, 2018 | 90.65 | 90.74 | 89.73 | 90.25 | 910,817 | -0.27(-0.30%) |
Sep 24, 2018 | 91.63 | 92.10 | 90.36 | 90.53 | 756,586 | -1.22(-1.33%) |
Sep 21, 2018 | 91.41 | 91.99 | 91.09 | 91.74 | 1,232,671 | +0.42(+0.47%) |
Sep 20, 2018 | 90.94 | 91.94 | 90.43 | 91.32 | 1,107,311 | +0.40(+0.44%) |
Sep 19, 2018 | 92.31 | 92.87 | 90.75 | 90.92 | 791,397 | -1.08(-1.18%) |
Sep 18, 2018 | 92.64 | 92.64 | 90.36 | 92.00 | 1,373,508 | -0.98(-1.06%) |
Sep 17, 2018 | 92.51 | 93.12 | 91.84 | 92.98 | 805,845 | +0.47(+0.51%) |
Sep 14, 2018 | 92.24 | 92.57 | 91.26 | 92.51 | 616,095 | +0.12(+0.14%) |
Sep 13, 2018 | 91.85 | 92.48 | 90.49 | 92.39 | 685,470 | +0.61(+0.66%) |
Sep 12, 2018 | 90.78 | 91.89 | 90.01 | 91.78 | 964,562 | +0.84(+0.93%) |
Sep 11, 2018 | 91.71 | 91.75 | 90.48 | 90.94 | 799,474 | -0.82(-0.89%) |
Sep 10, 2018 | 91.69 | 92.62 | 91.26 | 91.75 | 1,157,989 | +0.53(+0.58%) |
Sep 07, 2018 | 91.10 | 91.65 | 90.21 | 91.22 | 1,198,930 | -0.20(-0.22%) |
Sep 06, 2018 | 89.26 | 91.79 | 89.13 | 91.42 | 1,870,004 | +2.18(+2.45%) |
Sep 05, 2018 | 86.06 | 89.39 | 86.06 | 89.24 | 1,686,695 | +2.88(+3.34%) |
Sep 04, 2018 | 86.10 | 87.00 | 85.53 | 86.36 | 1,316,112 | +0.26(+0.30%) |
Aug 31, 2018 | 86.10 | 86.10 | 86.10 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 86.01 | 86.61 | 85.36 | 85.76 | 1,325,654 | -0.57(-0.67%) |
Aug 29, 2018 | 87.09 | 87.21 | 86.15 | 86.33 | 1,106,076 | -0.49(-0.57%) |
Aug 28, 2018 | 87.89 | 87.95 | 86.66 | 86.82 | 1,573,198 | -1.32(-1.49%) |
Aug 27, 2018 | 88.00 | 88.85 | 87.54 | 88.14 | 1,095,635 | +0.65(+0.74%) |
Aug 24, 2018 | 87.23 | 87.91 | 86.52 | 87.49 | 1,410,739 | +0.50(+0.57%) |
Aug 23, 2018 | 87.45 | 87.63 | 85.86 | 86.99 | 2,524,520 | -0.79(-0.90%) |
Aug 22, 2018 | 89.90 | 90.10 | 87.45 | 87.78 | 3,386,829 | -2.33(-2.59%) |
Aug 21, 2018 | 94.01 | 97.27 | 89.37 | 90.11 | 5,285,621 | -6.39(-6.62%) |
Aug 20, 2018 | 95.28 | 97.90 | 95.27 | 96.50 | 2,268,847 | +1.07(+1.12%) |
Aug 17, 2018 | 93.20 | 96.16 | 93.13 | 95.43 | 1,758,831 | +2.08(+2.23%) |
Aug 16, 2018 | 93.80 | 94.37 | 92.96 | 93.35 | 1,492,379 | +0.29(+0.31%) |
Aug 15, 2018 | 92.07 | 93.42 | 91.52 | 93.06 | 1,241,444 | +0.95(+1.03%) |
Aug 14, 2018 | 91.81 | 93.18 | 91.81 | 92.11 | 801,608 | +0.28(+0.31%) |
Aug 13, 2018 | 91.37 | 92.02 | 90.91 | 91.83 | 862,275 | +0.22(+0.24%) |
Aug 10, 2018 | 91.15 | 91.73 | 90.77 | 91.61 | 971,642 | +0.11(+0.12%) |
Aug 09, 2018 | 92.83 | 93.02 | 90.88 | 91.50 | 1,290,280 | -1.00(-1.08%) |
Aug 08, 2018 | 93.25 | 93.42 | 92.42 | 92.50 | 805,006 | -0.74(-0.80%) |
Aug 07, 2018 | 94.69 | 94.73 | 92.98 | 93.24 | 1,891,445 | -1.37(-1.45%) |
Aug 06, 2018 | 95.84 | 96.64 | 94.24 | 94.61 | 1,374,911 | -1.46(-1.52%) |
Aug 03, 2018 | 93.66 | 100.24 | 93.40 | 96.08 | 4,185,650 | +3.24(+3.49%) |
Aug 02, 2018 | 90.42 | 93.03 | 90.12 | 92.84 | 1,170,671 | +2.41(+2.67%) |
Aug 01, 2018 | 92.16 | 92.95 | 90.29 | 90.42 | 1,494,682 | -1.42(-1.55%) |
Jul 31, 2018 | 92.05 | 92.90 | 91.10 | 91.84 | 1,565,841 | +0.07(+0.07%) |
Jul 30, 2018 | 90.37 | 91.85 | 89.97 | 91.78 | 846,746 | +0.84(+0.93%) |
Jul 27, 2018 | 91.10 | 91.91 | 90.67 | 90.94 | 949,381 | -0.11(-0.12%) |
Jul 26, 2018 | 91.10 | 92.77 | 90.42 | 91.04 | 1,072,284 | +1.35(+1.50%) |
Jul 25, 2018 | 89.99 | 88.36 | 89.70 | 1,173,677 | +0.75(+0.85%) | |
Jul 24, 2018 | 89.28 | 89.52 | 87.88 | 88.94 | 1,198,048 | -0.90(-1.00%) |
Jul 23, 2018 | 90.49 | 90.73 | 89.06 | 89.84 | 840,719 | -0.64(-0.70%) |
Jul 20, 2018 | 90.75 | 91.18 | 89.80 | 90.48 | 972,781 | -0.08(-0.09%) |
Jul 19, 2018 | 89.89 | 91.46 | 89.40 | 90.56 | 964,400 | +0.46(+0.51%) |
Jul 18, 2018 | 91.70 | 91.86 | 89.65 | 90.10 | 1,204,586 | -1.64(-1.78%) |
Jul 17, 2018 | 89.61 | 91.92 | 89.61 | 91.74 | 822,125 | +2.13(+2.38%) |
Jul 16, 2018 | 91.76 | 91.76 | 89.27 | 89.61 | 1,002,743 | -2.19(-2.39%) |
Jul 13, 2018 | 90.34 | 91.85 | 90.34 | 91.80 | 932,244 | +1.10(+1.21%) |
Jul 12, 2018 | 91.50 | 91.88 | 90.35 | 90.70 | 888,134 | -0.10(-0.11%) |
Jul 11, 2018 | 90.32 | 91.42 | 89.80 | 90.80 | 1,040,281 | +0.59(+0.65%) |
Jul 10, 2018 | 91.28 | 91.28 | 88.91 | 90.21 | 2,093,909 | -1.46(-1.60%) |
Jul 09, 2018 | 92.49 | 93.14 | 91.28 | 91.67 | 1,398,545 | -0.69(-0.74%) |
Jul 06, 2018 | 91.69 | 93.00 | 91.20 | 92.36 | 1,131,844 | +0.91(+0.99%) |
Jul 05, 2018 | 89.39 | 91.70 | 89.15 | 91.45 | 1,844,387 | +2.77(+3.12%) |
Jul 03, 2018 | 88.68 | 88.68 | 88.68 | 0 | +1.76(+2.03%) | |
Jul 02, 2018 | 88.63 | 88.95 | 86.49 | 86.92 | 1,157,749 | -1.92(-2.16%) |
Jun 29, 2018 | 90.08 | 90.08 | 88.56 | 88.84 | 1,212,108 | -1.30(-1.44%) |
Jun 28, 2018 | 90.54 | 91.03 | 89.44 | 90.13 | 1,769,064 | -0.82(-0.90%) |
Jun 27, 2018 | 90.06 | 92.61 | 89.75 | 90.95 | 2,581,763 | +0.76(+0.84%) |
Jun 26, 2018 | 89.82 | 93.49 | 88.48 | 90.19 | 4,245,589 | +0.74(+0.82%) |
Jun 25, 2018 | 88.27 | 89.64 | 88.27 | 89.46 | 1,387,940 | +2.08(+2.38%) |
Jun 22, 2018 | 87.33 | 88.08 | 86.84 | 87.37 | 1,424,135 | +0.26(+0.30%) |
Jun 21, 2018 | 87.60 | 88.04 | 86.85 | 87.11 | 972,592 | -0.80(-0.91%) |
Jun 20, 2018 | 86.70 | 88.16 | 86.48 | 87.91 | 1,433,369 | +1.52(+1.76%) |
Jun 19, 2018 | 86.08 | 87.19 | 86.06 | 86.39 | 2,106,547 | +0.27(+0.32%) |
Jun 18, 2018 | 87.16 | 87.58 | 85.41 | 86.12 | 1,594,609 | -1.27(-1.46%) |
Jun 15, 2018 | 87.51 | 85.75 | 87.39 | 3,344,380 | +1.64(+1.91%) | |
Jun 14, 2018 | 85.85 | 86.35 | 85.33 | 85.75 | 1,813,346 | -0.07(-0.08%) |
Jun 13, 2018 | 87.81 | 88.33 | 85.40 | 85.82 | 2,249,054 | -1.71(-1.95%) |
Jun 12, 2018 | 87.96 | 88.04 | 86.63 | 87.53 | 2,078,592 | -0.22(-0.25%) |
Jun 11, 2018 | 84.86 | 88.38 | 84.65 | 87.75 | 3,840,276 | +3.02(+3.56%) |
Jun 08, 2018 | 83.17 | 85.32 | 82.61 | 84.74 | 2,931,254 | +1.42(+1.71%) |
Jun 07, 2018 | 81.84 | 85.08 | 79.46 | 83.32 | 8,180,206 | -4.73(-5.37%) |
Jun 06, 2018 | 88.08 | 86.24 | 88.04 | 2,911,039 | +0.35(+0.40%) | |
Jun 05, 2018 | 87.46 | 88.53 | 86.91 | 87.70 | 2,323,060 | -0.78(-0.88%) |
Jun 04, 2018 | 87.67 | 89.34 | 87.67 | 88.47 | 2,233,247 | +0.69(+0.79%) |
Jun 01, 2018 | 89.11 | 90.00 | 87.50 | 87.78 | 2,406,721 | -1.07(-1.21%) |
May 31, 2018 | 89.61 | 89.88 | 87.97 | 88.85 | 1,891,898 | -0.90(-1.00%) |
May 30, 2018 | 89.95 | 90.17 | 88.08 | 89.75 | 2,210,932 | -0.07(-0.08%) |
May 29, 2018 | 90.15 | 91.12 | 89.18 | 89.83 | 1,455,053 | -0.88(-0.97%) |
May 25, 2018 | 90.70 | 90.70 | 90.70 | 0 | -0.08(-0.09%) | |
May 24, 2018 | 91.33 | 91.83 | 89.64 | 90.79 | 1,186,862 | -0.31(-0.34%) |
May 23, 2018 | 90.60 | 91.51 | 90.18 | 91.10 | 1,035,532 | +0.67(+0.74%) |
May 22, 2018 | 89.68 | 90.84 | 89.42 | 90.43 | 1,126,521 | +0.93(+1.03%) |
May 21, 2018 | 89.41 | 90.27 | 89.11 | 89.51 | 1,085,054 | +0.29(+0.32%) |
May 18, 2018 | 91.15 | 91.15 | 88.54 | 89.22 | 2,091,241 | -2.79(-3.04%) |
May 17, 2018 | 92.56 | 92.71 | 91.54 | 92.01 | 910,284 | -0.60(-0.64%) |
May 16, 2018 | 91.76 | 92.68 | 91.42 | 92.61 | 846,461 | +0.87(+0.95%) |
May 15, 2018 | 91.66 | 92.07 | 89.88 | 91.74 | 1,426,718 | -0.49(-0.53%) |
May 14, 2018 | 93.39 | 93.39 | 91.75 | 92.23 | 959,457 | -1.19(-1.27%) |
May 11, 2018 | 94.41 | 95.28 | 93.12 | 93.42 | 743,848 | -0.94(-1.00%) |
May 10, 2018 | 93.85 | 95.08 | 93.73 | 94.36 | 1,594,061 | +0.95(+1.02%) |
May 09, 2018 | 93.08 | 94.03 | 92.39 | 93.41 | 931,703 | +0.77(+0.83%) |
May 08, 2018 | 92.18 | 92.80 | 91.61 | 92.64 | 1,481,977 | +0.16(+0.18%) |
May 07, 2018 | 93.00 | 93.92 | 92.22 | 92.47 | 890,010 | -0.54(-0.58%) |
May 04, 2018 | 91.37 | 93.90 | 90.98 | 93.01 | 1,263,516 | +1.56(+1.71%) |
May 03, 2018 | 92.76 | 93.34 | 90.64 | 91.45 | 2,210,852 | -1.99(-2.13%) |
May 02, 2018 | 94.03 | 95.16 | 92.80 | 93.44 | 1,167,030 | -0.97(-1.03%) |