Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.84 | 85.17 | 82.92 | 84.58 | 872,819 | -0.05(-0.06%) |
Apr 29, 2019 | 85.63 | 86.58 | 84.47 | 84.63 | 897,004 | -0.87(-1.02%) |
Apr 26, 2019 | 83.92 | 86.41 | 82.98 | 85.50 | 913,203 | +2.33(+2.81%) |
Apr 25, 2019 | 84.62 | 85.09 | 83.00 | 83.16 | 1,075,941 | -1.75(-2.06%) |
Apr 24, 2019 | 87.01 | 87.37 | 84.10 | 84.91 | 1,619,997 | -0.85(-0.99%) |
Apr 23, 2019 | 87.81 | 89.36 | 84.09 | 85.76 | 2,484,001 | -1.07(-1.23%) |
Apr 22, 2019 | 86.32 | 87.31 | 85.88 | 86.83 | 809,010 | +0.16(+0.18%) |
Apr 18, 2019 | 86.42 | 87.30 | 85.75 | 86.67 | 684,788 | +0.33(+0.39%) |
Apr 17, 2019 | 87.10 | 87.86 | 86.16 | 86.34 | 915,917 | -0.28(-0.32%) |
Apr 16, 2019 | 85.38 | 87.16 | 84.52 | 86.62 | 564,202 | +1.91(+2.26%) |
Apr 15, 2019 | 84.75 | 85.88 | 84.06 | 84.71 | 774,554 | +0.09(+0.10%) |
Apr 12, 2019 | 83.71 | 84.80 | 83.40 | 84.62 | 577,534 | +1.32(+1.58%) |
Apr 11, 2019 | 83.35 | 84.39 | 82.73 | 83.30 | 641,337 | +0.21(+0.25%) |
Apr 10, 2019 | 82.00 | 83.11 | 81.62 | 83.09 | 580,473 | +1.51(+1.85%) |
Apr 09, 2019 | 83.30 | 83.64 | 81.17 | 81.58 | 662,492 | -2.18(-2.60%) |
Apr 08, 2019 | 81.99 | 83.79 | 81.43 | 83.76 | 1,196,520 | +3.72(+4.65%) |
Apr 05, 2019 | 79.30 | 80.31 | 77.49 | 80.04 | 1,201,914 | +1.47(+1.86%) |
Apr 04, 2019 | 76.98 | 79.41 | 76.98 | 78.58 | 661,092 | +1.61(+2.10%) |
Apr 03, 2019 | 75.45 | 77.36 | 75.45 | 76.96 | 589,993 | +1.81(+2.40%) |
Apr 02, 2019 | 75.48 | 75.79 | 74.46 | 75.15 | 402,536 | -0.52(-0.68%) |
Apr 01, 2019 | 74.83 | 76.24 | 74.83 | 75.67 | 525,941 | +1.60(+2.16%) |
Mar 29, 2019 | 74.87 | 75.12 | 73.72 | 74.07 | 780,417 | -0.91(-1.22%) |
Mar 28, 2019 | 74.12 | 75.80 | 74.03 | 74.99 | 571,626 | +1.42(+1.93%) |
Mar 27, 2019 | 72.54 | 74.11 | 72.54 | 73.57 | 504,374 | +1.39(+1.93%) |
Mar 26, 2019 | 71.19 | 72.96 | 70.88 | 72.17 | 794,243 | +1.76(+2.50%) |
Mar 25, 2019 | 69.81 | 71.28 | 69.14 | 70.41 | 641,015 | +0.59(+0.84%) |
Mar 22, 2019 | 72.12 | 72.67 | 69.78 | 69.82 | 631,104 | -2.72(-3.75%) |
Mar 21, 2019 | 71.33 | 73.40 | 71.15 | 72.54 | 817,765 | +1.13(+1.58%) |
Mar 20, 2019 | 74.04 | 74.36 | 71.17 | 71.41 | 875,424 | -2.85(-3.84%) |
Mar 19, 2019 | 78.14 | 78.30 | 74.03 | 74.26 | 752,240 | -2.53(-3.29%) |
Mar 18, 2019 | 75.93 | 76.90 | 75.32 | 76.79 | 510,708 | +0.88(+1.16%) |
Mar 15, 2019 | 75.11 | 76.53 | 74.91 | 75.91 | 836,495 | +1.09(+1.45%) |
Mar 14, 2019 | 76.09 | 76.10 | 74.72 | 74.82 | 633,389 | -1.51(-1.98%) |
Mar 13, 2019 | 77.81 | 78.36 | 76.09 | 76.33 | 561,585 | -1.26(-1.63%) |
Mar 12, 2019 | 75.69 | 77.68 | 75.05 | 77.59 | 689,492 | +2.18(+2.89%) |
Mar 11, 2019 | 75.06 | 75.50 | 73.94 | 75.42 | 634,730 | +0.74(+0.99%) |
Mar 08, 2019 | 74.42 | 74.88 | 73.73 | 74.68 | 507,778 | -0.49(-0.65%) |
Mar 07, 2019 | 77.36 | 77.36 | 74.92 | 75.17 | 613,937 | -2.32(-2.99%) |
Mar 06, 2019 | 78.15 | 78.64 | 77.48 | 77.49 | 839,999 | -0.74(-0.94%) |
Mar 05, 2019 | 79.55 | 80.15 | 76.66 | 78.22 | 1,073,310 | -1.47(-1.85%) |
Mar 04, 2019 | 77.50 | 81.04 | 77.31 | 79.70 | 1,744,825 | +3.00(+3.91%) |
Mar 01, 2019 | 75.85 | 77.17 | 75.68 | 76.70 | 537,413 | +1.92(+2.57%) |
Feb 28, 2019 | 75.63 | 75.90 | 74.63 | 74.78 | 470,643 | -1.04(-1.38%) |
Feb 27, 2019 | 75.82 | 76.69 | 75.34 | 75.82 | 509,371 | -0.41(-0.54%) |
Feb 26, 2019 | 77.62 | 78.15 | 76.04 | 76.23 | 592,222 | -1.72(-2.20%) |
Feb 25, 2019 | 76.67 | 78.83 | 76.19 | 77.95 | 1,038,671 | +2.03(+2.67%) |
Feb 22, 2019 | 75.39 | 75.95 | 74.92 | 75.92 | 329,544 | +1.04(+1.38%) |
Feb 21, 2019 | 75.33 | 76.03 | 74.66 | 74.88 | 431,100 | -0.80(-1.06%) |
Feb 20, 2019 | 75.44 | 76.10 | 74.81 | 75.68 | 414,536 | +0.07(+0.09%) |
Feb 19, 2019 | 75.32 | 76.02 | 74.48 | 75.61 | 528,471 | +0.01(+0.01%) |
Feb 15, 2019 | 74.90 | 76.31 | 74.60 | 75.60 | 613,979 | +1.18(+1.59%) |
Feb 14, 2019 | 73.65 | 74.98 | 72.77 | 74.42 | 711,320 | +0.38(+0.52%) |
Feb 13, 2019 | 74.83 | 75.32 | 73.79 | 74.03 | 594,211 | -0.10(-0.14%) |
Feb 12, 2019 | 73.02 | 74.99 | 72.48 | 74.14 | 1,032,388 | +1.92(+2.65%) |
Feb 11, 2019 | 72.31 | 72.83 | 71.46 | 72.22 | 4,390,893 | -0.03(-0.05%) |
Feb 08, 2019 | 72.83 | 73.62 | 71.75 | 72.26 | 613,520 | -0.81(-1.11%) |
Feb 07, 2019 | 75.38 | 75.60 | 72.71 | 73.07 | 804,718 | -2.79(-3.68%) |
Feb 06, 2019 | 75.78 | 76.49 | 75.22 | 75.86 | 430,622 | -0.10(-0.14%) |
Feb 05, 2019 | 76.15 | 76.83 | 74.66 | 75.96 | 662,583 | -0.23(-0.30%) |
Feb 04, 2019 | 75.01 | 76.29 | 74.43 | 76.19 | 451,775 | +0.81(+1.08%) |
Feb 01, 2019 | 73.21 | 76.03 | 73.01 | 75.38 | 728,993 | +2.30(+3.15%) |
Jan 31, 2019 | 73.82 | 74.24 | 72.40 | 73.08 | 1,452,605 | -0.61(-0.83%) |
Jan 30, 2019 | 72.22 | 74.40 | 70.82 | 73.69 | 850,017 | +1.28(+1.77%) |
Jan 29, 2019 | 72.09 | 75.25 | 69.91 | 72.41 | 2,434,354 | -1.47(-1.99%) |
Jan 28, 2019 | 75.32 | 75.85 | 73.46 | 73.88 | 1,383,204 | -2.01(-2.65%) |
Jan 25, 2019 | 76.31 | 77.36 | 75.36 | 75.89 | 756,197 | +0.56(+0.74%) |
Jan 24, 2019 | 73.94 | 76.26 | 73.56 | 75.33 | 695,568 | +1.50(+2.03%) |
Jan 23, 2019 | 74.55 | 74.94 | 73.22 | 73.83 | 437,476 | -0.61(-0.82%) |
Jan 22, 2019 | 76.80 | 76.80 | 73.87 | 74.44 | 662,818 | -2.50(-3.25%) |
Jan 18, 2019 | 75.99 | 78.54 | 75.74 | 76.94 | 621,785 | +1.40(+1.86%) |
Jan 17, 2019 | 73.11 | 76.67 | 73.11 | 75.54 | 823,204 | +1.98(+2.69%) |
Jan 16, 2019 | 72.75 | 74.43 | 72.67 | 73.56 | 609,070 | +1.12(+1.55%) |
Jan 15, 2019 | 72.57 | 72.85 | 70.27 | 72.44 | 502,501 | -0.05(-0.07%) |
Jan 14, 2019 | 71.87 | 73.75 | 71.54 | 72.49 | 513,106 | +0.36(+0.50%) |
Jan 11, 2019 | 72.93 | 73.36 | 71.53 | 72.14 | 667,813 | -1.26(-1.72%) |
Jan 10, 2019 | 72.52 | 74.30 | 72.07 | 73.40 | 902,896 | +0.35(+0.48%) |
Jan 09, 2019 | 71.09 | 73.40 | 70.35 | 73.05 | 846,705 | +2.24(+3.16%) |
Jan 08, 2019 | 68.58 | 70.85 | 68.48 | 70.81 | 646,314 | +3.10(+4.58%) |
Jan 07, 2019 | 68.08 | 69.62 | 66.81 | 67.71 | 1,230,483 | -0.82(-1.19%) |
Jan 04, 2019 | 66.26 | 69.14 | 66.14 | 68.53 | 461,546 | +3.42(+5.26%) |
Jan 03, 2019 | 67.20 | 67.36 | 64.99 | 65.10 | 526,706 | -2.91(-4.28%) |
Jan 02, 2019 | 66.21 | 68.34 | 65.07 | 68.01 | 547,843 | +1.21(+1.81%) |
Dec 31, 2018 | 66.17 | 67.18 | 65.37 | 66.80 | 731,174 | +1.18(+1.81%) |
Dec 28, 2018 | 67.13 | 68.69 | 64.77 | 65.62 | 751,491 | -1.56(-2.32%) |
Dec 27, 2018 | 65.30 | 67.19 | 64.64 | 67.18 | 565,535 | +1.10(+1.66%) |
Dec 26, 2018 | 63.69 | 66.19 | 62.99 | 66.08 | 540,321 | +2.74(+4.33%) |
Dec 24, 2018 | 62.59 | 64.47 | 61.22 | 63.34 | 434,801 | +0.31(+0.50%) |
Dec 21, 2018 | 65.77 | 66.74 | 62.47 | 63.02 | 2,207,755 | -2.91(-4.41%) |
Dec 20, 2018 | 66.17 | 67.18 | 64.25 | 65.93 | 785,801 | -0.10(-0.16%) |
Dec 19, 2018 | 67.60 | 68.99 | 65.83 | 66.04 | 835,821 | -1.58(-2.33%) |
Dec 18, 2018 | 68.75 | 69.61 | 67.48 | 67.61 | 693,907 | -0.52(-0.77%) |
Dec 17, 2018 | 68.42 | 70.70 | 67.35 | 68.14 | 1,013,606 | -0.99(-1.44%) |
Dec 14, 2018 | 69.16 | 71.21 | 68.79 | 69.13 | 777,317 | -0.65(-0.94%) |
Dec 13, 2018 | 73.83 | 74.20 | 69.64 | 69.78 | 681,074 | -3.38(-4.62%) |
Dec 12, 2018 | 73.22 | 75.79 | 72.68 | 73.16 | 605,740 | +0.64(+0.89%) |
Dec 11, 2018 | 74.33 | 75.45 | 71.95 | 72.52 | 610,846 | -0.17(-0.24%) |
Dec 10, 2018 | 75.18 | 76.11 | 72.28 | 72.69 | 885,601 | -4.37(-5.67%) |
Dec 07, 2018 | 79.24 | 81.19 | 76.70 | 77.07 | 494,604 | -2.03(-2.57%) |
Dec 06, 2018 | 78.77 | 79.55 | 77.27 | 79.10 | 702,686 | -0.73(-0.92%) |
Dec 04, 2018 | 88.47 | 88.53 | 79.60 | 79.83 | 825,985 | -8.70(-9.83%) |
Dec 03, 2018 | 86.25 | 88.68 | 86.04 | 88.53 | 710,454 | +4.02(+4.76%) |
Nov 30, 2018 | 83.28 | 84.72 | 82.36 | 84.51 | 857,551 | +1.05(+1.26%) |
Nov 29, 2018 | 82.97 | 83.95 | 81.55 | 83.45 | 416,189 | -0.16(-0.20%) |
Nov 28, 2018 | 82.94 | 83.68 | 80.66 | 83.62 | 414,764 | +1.04(+1.26%) |
Nov 27, 2018 | 83.49 | 84.46 | 81.76 | 82.58 | 425,979 | -1.84(-2.17%) |
Nov 26, 2018 | 83.56 | 85.25 | 83.22 | 84.41 | 384,824 | +2.07(+2.51%) |
Nov 23, 2018 | 80.79 | 83.25 | 80.79 | 82.34 | 185,844 | +0.88(+1.08%) |
Nov 21, 2018 | 81.46 | 81.46 | 81.46 | 0 | +2.79(+3.54%) | |
Nov 20, 2018 | 78.83 | 79.74 | 77.11 | 78.67 | 507,775 | -1.40(-1.75%) |
Nov 19, 2018 | 83.41 | 83.41 | 79.84 | 80.08 | 668,499 | -3.39(-4.06%) |
Nov 16, 2018 | 82.17 | 83.96 | 81.37 | 83.46 | 609,393 | +0.43(+0.52%) |
Nov 15, 2018 | 80.19 | 84.56 | 78.14 | 83.03 | 1,320,122 | +2.28(+2.82%) |
Nov 14, 2018 | 80.60 | 81.76 | 79.63 | 80.75 | 463,421 | +1.13(+1.41%) |
Nov 13, 2018 | 78.96 | 81.19 | 78.28 | 79.63 | 668,322 | +1.06(+1.34%) |
Nov 12, 2018 | 78.76 | 79.50 | 78.00 | 78.57 | 521,714 | -0.18(-0.23%) |
Nov 09, 2018 | 81.93 | 81.93 | 77.92 | 78.75 | 631,801 | -3.95(-4.77%) |
Nov 08, 2018 | 81.86 | 83.08 | 81.42 | 82.70 | 610,820 | +0.66(+0.80%) |
Nov 07, 2018 | 83.21 | 83.33 | 81.66 | 82.04 | 1,063,711 | -0.74(-0.89%) |
Nov 06, 2018 | 81.61 | 83.65 | 81.42 | 82.78 | 710,605 | +0.96(+1.17%) |
Nov 05, 2018 | 83.74 | 84.56 | 81.51 | 81.82 | 1,220,153 | -2.41(-2.86%) |
Nov 02, 2018 | 83.25 | 85.97 | 82.77 | 84.22 | 1,258,867 | +1.76(+2.13%) |
Nov 01, 2018 | 77.34 | 83.05 | 77.34 | 82.47 | 1,419,420 | +5.43(+7.05%) |
Oct 31, 2018 | 78.53 | 79.26 | 76.32 | 77.04 | 2,837,136 | -0.78(-1.00%) |
Oct 30, 2018 | 74.45 | 77.92 | 74.45 | 77.82 | 1,019,941 | +3.75(+5.06%) |
Oct 29, 2018 | 74.97 | 76.38 | 73.38 | 74.07 | 754,264 | +0.21(+0.28%) |
Oct 26, 2018 | 74.90 | 76.79 | 73.27 | 73.86 | 1,203,310 | -1.00(-1.34%) |
Oct 25, 2018 | 74.52 | 77.35 | 74.12 | 74.86 | 1,377,053 | +1.40(+1.91%) |
Oct 24, 2018 | 75.18 | 76.68 | 73.31 | 73.46 | 1,138,239 | -2.14(-2.83%) |
Oct 23, 2018 | 79.18 | 79.18 | 73.82 | 75.60 | 1,537,091 | -4.69(-5.84%) |
Oct 22, 2018 | 78.59 | 84.78 | 74.60 | 80.29 | 3,443,903 | +2.09(+2.67%) |
Oct 19, 2018 | 79.58 | 81.12 | 77.78 | 78.21 | 1,165,771 | -1.28(-1.61%) |
Oct 18, 2018 | 81.18 | 81.18 | 78.57 | 79.49 | 854,894 | -2.09(-2.56%) |
Oct 17, 2018 | 82.00 | 82.47 | 81.45 | 81.57 | 851,067 | -0.36(-0.44%) |
Oct 16, 2018 | 80.59 | 82.03 | 80.02 | 81.94 | 955,168 | +1.95(+2.44%) |
Oct 15, 2018 | 79.89 | 81.54 | 79.89 | 79.99 | 540,661 | -0.79(-0.98%) |
Oct 12, 2018 | 82.17 | 82.57 | 79.81 | 80.78 | 671,881 | +0.11(+0.14%) |
Oct 11, 2018 | 80.68 | 82.00 | 80.00 | 80.66 | 825,899 | -0.13(-0.16%) |
Oct 10, 2018 | 82.14 | 82.51 | 80.15 | 80.79 | 994,493 | -1.80(-2.18%) |
Oct 09, 2018 | 83.48 | 83.87 | 82.34 | 82.60 | 774,760 | -0.75(-0.90%) |
Oct 08, 2018 | 84.31 | 85.06 | 82.56 | 83.35 | 1,073,873 | -1.17(-1.38%) |
Oct 05, 2018 | 86.52 | 87.47 | 83.69 | 84.52 | 1,146,944 | -2.15(-2.48%) |
Oct 04, 2018 | 86.75 | 87.18 | 85.99 | 86.66 | 1,070,313 | +0.07(+0.08%) |
Oct 03, 2018 | 86.34 | 86.87 | 85.91 | 86.60 | 1,128,570 | +0.44(+0.51%) |
Oct 02, 2018 | 86.58 | 87.37 | 85.09 | 86.15 | 917,723 | -0.86(-0.99%) |
Oct 01, 2018 | 88.08 | 90.21 | 86.95 | 87.01 | 722,738 | -0.39(-0.45%) |
Sep 28, 2018 | 88.58 | 89.35 | 87.18 | 87.40 | 607,776 | -1.31(-1.47%) |
Sep 27, 2018 | 90.66 | 91.07 | 88.52 | 88.71 | 685,260 | -1.80(-1.99%) |
Sep 26, 2018 | 90.11 | 91.13 | 89.34 | 90.51 | 527,320 | +0.47(+0.52%) |
Sep 25, 2018 | 90.99 | 91.18 | 89.65 | 90.04 | 592,248 | -0.66(-0.73%) |
Sep 24, 2018 | 92.52 | 92.52 | 89.75 | 90.70 | 582,465 | -1.81(-1.96%) |
Sep 21, 2018 | 93.05 | 94.36 | 91.94 | 92.51 | 974,729 | -0.56(-0.60%) |
Sep 20, 2018 | 94.78 | 95.25 | 92.73 | 93.07 | 631,014 | -1.41(-1.49%) |
Sep 19, 2018 | 94.57 | 95.84 | 94.21 | 94.48 | 428,150 | +0.05(+0.06%) |
Sep 18, 2018 | 94.86 | 94.86 | 93.31 | 94.43 | 430,862 | +0.13(+0.14%) |
Sep 17, 2018 | 94.34 | 96.16 | 93.78 | 94.30 | 1,012,671 | -0.03(-0.04%) |
Sep 14, 2018 | 93.62 | 94.56 | 91.81 | 94.34 | 663,218 | +1.08(+1.16%) |
Sep 13, 2018 | 93.28 | 94.01 | 92.50 | 93.25 | 434,197 | +0.59(+0.64%) |
Sep 12, 2018 | 93.96 | 94.27 | 92.43 | 92.66 | 651,047 | -0.84(-0.90%) |
Sep 11, 2018 | 94.39 | 94.43 | 92.47 | 93.50 | 791,711 | -1.37(-1.44%) |
Sep 10, 2018 | 96.15 | 96.15 | 94.01 | 94.87 | 761,965 | -1.22(-1.27%) |
Sep 07, 2018 | 95.07 | 97.27 | 94.38 | 96.09 | 804,594 | +0.64(+0.67%) |
Sep 06, 2018 | 97.05 | 98.67 | 94.81 | 95.45 | 817,544 | -1.93(-1.98%) |
Sep 05, 2018 | 93.69 | 99.91 | 92.47 | 97.38 | 1,632,420 | +3.27(+3.48%) |
Sep 04, 2018 | 94.03 | 94.18 | 91.70 | 94.11 | 902,842 | +0.22(+0.23%) |
Aug 31, 2018 | 93.89 | 93.89 | 93.89 | 0 | +0.22(+0.23%) | |
Aug 30, 2018 | 94.64 | 96.48 | 93.50 | 93.68 | 596,149 | -1.11(-1.17%) |
Aug 29, 2018 | 94.41 | 94.91 | 92.94 | 94.79 | 493,380 | +0.55(+0.58%) |
Aug 28, 2018 | 94.20 | 94.85 | 93.42 | 94.23 | 343,877 | +0.07(+0.07%) |
Aug 27, 2018 | 93.50 | 94.73 | 93.13 | 94.17 | 393,600 | +1.06(+1.14%) |
Aug 24, 2018 | 92.89 | 93.49 | 91.78 | 93.11 | 451,304 | +0.36(+0.39%) |
Aug 23, 2018 | 92.91 | 93.05 | 91.60 | 92.74 | 540,645 | -0.16(-0.17%) |
Aug 22, 2018 | 94.28 | 95.06 | 92.84 | 92.90 | 287,220 | -1.63(-1.72%) |
Aug 21, 2018 | 93.23 | 94.78 | 93.19 | 94.53 | 507,660 | +1.66(+1.79%) |
Aug 20, 2018 | 93.34 | 94.55 | 92.86 | 92.87 | 296,366 | -0.34(-0.37%) |
Aug 17, 2018 | 92.33 | 93.61 | 92.24 | 93.21 | 368,035 | +0.90(+0.98%) |
Aug 16, 2018 | 92.22 | 93.11 | 91.63 | 92.31 | 399,216 | +0.57(+0.62%) |
Aug 15, 2018 | 92.00 | 92.03 | 90.67 | 91.74 | 530,033 | -1.06(-1.14%) |
Aug 14, 2018 | 92.88 | 93.61 | 92.48 | 92.80 | 417,780 | +0.37(+0.40%) |
Aug 13, 2018 | 92.64 | 92.99 | 91.75 | 92.43 | 469,794 | -0.07(-0.07%) |
Aug 10, 2018 | 93.82 | 94.12 | 92.15 | 92.50 | 574,873 | -1.97(-2.09%) |
Aug 09, 2018 | 94.22 | 95.42 | 94.22 | 94.47 | 418,229 | +0.33(+0.35%) |
Aug 08, 2018 | 95.20 | 95.40 | 93.46 | 94.14 | 532,697 | -0.85(-0.90%) |
Aug 07, 2018 | 93.85 | 95.44 | 93.85 | 94.99 | 544,493 | +1.35(+1.44%) |
Aug 06, 2018 | 95.34 | 95.44 | 93.26 | 93.64 | 699,930 | -1.75(-1.83%) |
Aug 03, 2018 | 92.03 | 95.93 | 92.01 | 95.39 | 982,278 | +3.12(+3.38%) |
Aug 02, 2018 | 90.84 | 92.87 | 90.70 | 92.27 | 655,288 | +1.02(+1.11%) |
Aug 01, 2018 | 92.34 | 93.37 | 90.11 | 91.26 | 1,245,692 | +0.48(+0.53%) |
Jul 31, 2018 | 89.73 | 91.19 | 89.46 | 90.77 | 944,228 | +1.45(+1.62%) |
Jul 30, 2018 | 89.65 | 90.33 | 88.65 | 89.33 | 892,543 | -0.40(-0.44%) |
Jul 27, 2018 | 90.74 | 90.84 | 89.13 | 89.72 | 1,143,823 | -1.15(-1.27%) |
Jul 26, 2018 | 93.99 | 95.13 | 90.37 | 90.88 | 2,014,134 | -3.94(-4.16%) |
Jul 25, 2018 | 95.75 | 95.75 | 88.59 | 94.82 | 4,346,331 | -8.50(-8.23%) |
Jul 24, 2018 | 105.48 | 106.32 | 102.99 | 103.32 | 1,233,996 | -1.44(-1.37%) |
Jul 23, 2018 | 105.14 | 105.65 | 104.56 | 104.76 | 541,451 | -0.08(-0.07%) |
Jul 20, 2018 | 105.69 | 106.06 | 104.20 | 104.83 | 356,622 | -1.02(-0.96%) |
Jul 19, 2018 | 106.05 | 106.77 | 105.04 | 105.85 | 606,745 | -0.54(-0.51%) |
Jul 18, 2018 | 107.19 | 108.00 | 105.62 | 106.39 | 583,351 | -0.51(-0.48%) |
Jul 17, 2018 | 105.02 | 107.49 | 105.02 | 106.90 | 514,891 | +1.55(+1.47%) |
Jul 16, 2018 | 105.42 | 105.59 | 104.45 | 105.35 | 348,166 | -0.06(-0.06%) |
Jul 13, 2018 | 105.26 | 106.75 | 104.94 | 105.41 | 393,861 | +0.20(+0.19%) |
Jul 12, 2018 | 105.67 | 105.67 | 104.01 | 105.21 | 493,932 | +0.16(+0.16%) |
Jul 11, 2018 | 105.80 | 106.50 | 102.93 | 105.05 | 564,657 | -1.46(-1.37%) |
Jul 10, 2018 | 110.76 | 111.06 | 105.77 | 106.51 | 751,881 | -3.62(-3.28%) |
Jul 09, 2018 | 108.92 | 110.49 | 108.50 | 110.13 | 650,605 | +1.95(+1.81%) |
Jul 06, 2018 | 107.73 | 108.80 | 106.84 | 108.17 | 424,820 | +0.82(+0.76%) |
Jul 05, 2018 | 106.31 | 107.41 | 104.96 | 107.36 | 438,847 | +2.14(+2.03%) |
Jul 03, 2018 | 105.22 | 105.22 | 105.22 | 0 | -1.13(-1.06%) | |
Jul 02, 2018 | 104.45 | 106.47 | 103.43 | 106.35 | 405,572 | +1.15(+1.09%) |
Jun 29, 2018 | 105.94 | 106.84 | 105.13 | 105.20 | 499,541 | +0.34(+0.32%) |
Jun 28, 2018 | 103.57 | 104.96 | 102.78 | 104.87 | 690,547 | +1.24(+1.20%) |
Jun 27, 2018 | 105.51 | 105.51 | 103.58 | 103.63 | 455,120 | -1.70(-1.62%) |
Jun 26, 2018 | 105.31 | 106.38 | 104.28 | 105.33 | 390,813 | +0.71(+0.68%) |
Jun 25, 2018 | 106.13 | 106.13 | 103.71 | 104.62 | 648,653 | -1.53(-1.44%) |
Jun 22, 2018 | 107.78 | 107.87 | 105.69 | 106.15 | 544,583 | -0.96(-0.89%) |
Jun 21, 2018 | 108.24 | 108.79 | 106.97 | 107.11 | 435,321 | -0.86(-0.80%) |
Jun 20, 2018 | 107.67 | 108.15 | 107.26 | 107.97 | 480,218 | +0.66(+0.62%) |
Jun 19, 2018 | 108.61 | 109.07 | 106.27 | 107.31 | 676,957 | -2.80(-2.54%) |
Jun 18, 2018 | 112.37 | 113.01 | 109.38 | 110.10 | 980,474 | -2.38(-2.11%) |
Jun 15, 2018 | 112.85 | 111.33 | 112.48 | 1,080,052 | +1.15(+1.03%) | |
Jun 14, 2018 | 109.26 | 112.05 | 108.06 | 111.33 | 1,248,027 | +2.55(+2.34%) |
Jun 13, 2018 | 110.06 | 112.44 | 108.05 | 108.79 | 1,821,795 | -1.14(-1.04%) |
Jun 12, 2018 | 109.78 | 111.15 | 109.78 | 109.93 | 1,144,940 | +0.24(+0.22%) |
Jun 11, 2018 | 108.97 | 111.20 | 108.63 | 109.69 | 927,167 | +1.19(+1.09%) |
Jun 08, 2018 | 107.30 | 108.76 | 107.02 | 108.50 | 1,056,064 | +0.99(+0.92%) |
Jun 07, 2018 | 107.91 | 108.93 | 107.10 | 107.51 | 1,694,067 | -0.59(-0.55%) |
Jun 06, 2018 | 108.89 | 108.11 | 1,869,390 | +3.41(+3.26%) | ||
Jun 05, 2018 | 100.80 | 105.31 | 100.74 | 104.70 | 1,918,634 | +3.98(+3.95%) |
Jun 04, 2018 | 99.18 | 101.28 | 98.64 | 100.72 | 709,437 | +1.78(+1.80%) |
Jun 01, 2018 | 97.08 | 99.44 | 96.76 | 98.94 | 801,413 | +2.58(+2.68%) |
May 31, 2018 | 97.77 | 97.77 | 95.90 | 96.35 | 735,372 | -0.55(-0.57%) |
May 30, 2018 | 99.16 | 99.61 | 94.90 | 96.90 | 1,327,068 | -1.49(-1.51%) |
May 29, 2018 | 96.79 | 99.04 | 96.19 | 98.39 | 414,457 | +1.07(+1.10%) |
May 25, 2018 | 97.32 | 97.32 | 97.32 | 0 | -0.16(-0.17%) | |
May 24, 2018 | 97.61 | 98.28 | 95.80 | 97.49 | 377,301 | -0.09(-0.10%) |
May 23, 2018 | 97.47 | 98.40 | 95.98 | 97.58 | 642,236 | -0.41(-0.42%) |
May 22, 2018 | 98.87 | 98.93 | 97.72 | 97.99 | 403,313 | -0.79(-0.80%) |
May 21, 2018 | 96.87 | 99.27 | 96.71 | 98.78 | 983,650 | +2.41(+2.50%) |
May 18, 2018 | 94.50 | 96.88 | 94.50 | 96.37 | 735,107 | +1.50(+1.58%) |
May 17, 2018 | 93.76 | 95.31 | 93.16 | 94.87 | 729,670 | +0.76(+0.81%) |
May 16, 2018 | 92.50 | 94.14 | 92.12 | 94.11 | 499,460 | +1.78(+1.93%) |
May 15, 2018 | 91.03 | 93.44 | 91.03 | 92.33 | 469,945 | +0.76(+0.83%) |
May 14, 2018 | 91.98 | 92.61 | 91.15 | 91.57 | 608,827 | -0.27(-0.29%) |
May 11, 2018 | 91.76 | 93.25 | 90.99 | 91.83 | 388,710 | +0.30(+0.33%) |
May 10, 2018 | 90.82 | 92.21 | 90.38 | 91.53 | 571,579 | -0.23(-0.25%) |
May 09, 2018 | 91.82 | 93.02 | 91.36 | 91.76 | 742,524 | -0.15(-0.16%) |
May 08, 2018 | 94.34 | 94.73 | 90.54 | 91.91 | 984,873 | -2.24(-2.37%) |
May 07, 2018 | 93.80 | 94.89 | 92.58 | 94.15 | 584,559 | +0.90(+0.96%) |
May 04, 2018 | 91.94 | 93.72 | 90.83 | 93.25 | 562,108 | +0.98(+1.06%) |
May 03, 2018 | 91.47 | 93.09 | 90.07 | 92.27 | 857,815 | +0.57(+0.63%) |
May 02, 2018 | 90.93 | 92.57 | 90.39 | 91.70 | 635,170 | +0.11(+0.12%) |