Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.46 | 93.61 | 92.34 | 92.88 | 2,433,364 | -0.58(-0.62%) |
Apr 29, 2019 | 93.61 | 94.92 | 93.33 | 93.46 | 1,714,452 | -0.27(-0.28%) |
Apr 26, 2019 | 93.51 | 93.80 | 92.73 | 93.72 | 1,525,499 | +0.50(+0.54%) |
Apr 25, 2019 | 92.79 | 93.89 | 92.43 | 93.22 | 1,566,582 | -0.51(-0.55%) |
Apr 24, 2019 | 93.14 | 94.66 | 92.93 | 93.73 | 2,540,438 | +0.67(+0.72%) |
Apr 23, 2019 | 93.42 | 93.54 | 92.47 | 93.07 | 2,187,251 | +0.08(+0.08%) |
Apr 22, 2019 | 94.72 | 95.11 | 92.37 | 92.99 | 1,646,283 | -2.11(-2.22%) |
Apr 18, 2019 | 95.53 | 95.83 | 94.93 | 95.10 | 2,516,843 | +0.08(+0.08%) |
Apr 17, 2019 | 94.46 | 95.22 | 94.32 | 95.03 | 1,408,273 | +0.99(+1.05%) |
Apr 16, 2019 | 93.64 | 94.30 | 93.25 | 94.04 | 1,402,452 | +0.83(+0.89%) |
Apr 15, 2019 | 92.52 | 93.53 | 92.25 | 93.21 | 1,522,437 | +0.61(+0.66%) |
Apr 12, 2019 | 93.03 | 93.56 | 92.25 | 92.60 | 2,011,708 | -0.25(-0.27%) |
Apr 11, 2019 | 93.79 | 94.10 | 92.34 | 92.85 | 2,028,906 | -0.68(-0.72%) |
Apr 10, 2019 | 93.26 | 93.91 | 92.90 | 93.52 | 1,651,501 | +0.75(+0.81%) |
Apr 09, 2019 | 93.17 | 93.61 | 92.57 | 92.77 | 1,357,552 | -1.07(-1.14%) |
Apr 08, 2019 | 93.39 | 94.14 | 92.84 | 93.84 | 1,501,190 | +0.25(+0.26%) |
Apr 05, 2019 | 93.00 | 94.09 | 92.72 | 93.59 | 2,449,442 | +0.88(+0.95%) |
Apr 04, 2019 | 90.41 | 92.82 | 90.32 | 92.71 | 2,072,434 | +2.38(+2.63%) |
Apr 03, 2019 | 89.74 | 90.45 | 89.00 | 90.33 | 1,805,965 | +1.16(+1.30%) |
Apr 02, 2019 | 89.51 | 89.63 | 88.87 | 89.17 | 2,114,560 | -0.48(-0.53%) |
Apr 01, 2019 | 89.18 | 89.72 | 88.39 | 89.64 | 2,731,266 | +1.10(+1.25%) |
Mar 29, 2019 | 87.93 | 88.93 | 87.56 | 88.54 | 2,257,230 | +1.13(+1.29%) |
Mar 28, 2019 | 87.58 | 88.45 | 86.98 | 87.41 | 2,022,201 | +0.24(+0.27%) |
Mar 27, 2019 | 86.54 | 87.82 | 86.31 | 87.17 | 2,429,851 | +0.72(+0.84%) |
Mar 26, 2019 | 85.84 | 86.71 | 85.63 | 86.45 | 1,932,422 | +1.05(+1.23%) |
Mar 25, 2019 | 84.87 | 86.22 | 84.67 | 85.40 | 1,693,166 | +0.26(+0.30%) |
Mar 22, 2019 | 86.61 | 86.98 | 85.08 | 85.15 | 2,437,455 | -1.87(-2.15%) |
Mar 21, 2019 | 86.88 | 87.42 | 86.57 | 87.02 | 1,598,504 | -0.01(-0.01%) |
Mar 20, 2019 | 87.21 | 87.51 | 86.69 | 87.03 | 2,294,312 | -0.20(-0.23%) |
Mar 19, 2019 | 86.73 | 87.86 | 86.41 | 87.23 | 2,733,272 | +0.56(+0.65%) |
Mar 18, 2019 | 85.26 | 86.86 | 85.26 | 86.67 | 3,016,213 | +1.17(+1.37%) |
Mar 15, 2019 | 84.73 | 85.59 | 84.27 | 85.50 | 5,674,043 | +0.87(+1.03%) |
Mar 14, 2019 | 85.78 | 85.78 | 83.74 | 84.63 | 3,907,703 | -1.38(-1.60%) |
Mar 13, 2019 | 86.54 | 86.85 | 85.96 | 86.00 | 2,116,950 | -0.45(-0.52%) |
Mar 12, 2019 | 86.14 | 86.48 | 85.38 | 86.45 | 2,230,718 | +0.40(+0.46%) |
Mar 11, 2019 | 84.70 | 86.24 | 84.40 | 86.05 | 2,504,610 | +1.59(+1.89%) |
Mar 08, 2019 | 86.75 | 86.95 | 84.06 | 84.46 | 3,228,779 | -3.18(-3.63%) |
Mar 07, 2019 | 88.74 | 88.96 | 86.41 | 87.63 | 3,796,038 | -1.92(-2.14%) |
Mar 06, 2019 | 89.14 | 91.51 | 88.67 | 89.55 | 4,578,237 | +0.25(+0.28%) |
Mar 05, 2019 | 90.19 | 90.54 | 88.61 | 89.30 | 3,907,324 | +0.54(+0.61%) |
Mar 04, 2019 | 90.49 | 90.63 | 88.35 | 88.76 | 1,850,859 | -1.19(-1.33%) |
Mar 01, 2019 | 90.83 | 91.24 | 89.68 | 89.96 | 2,106,578 | +0.03(+0.03%) |
Feb 28, 2019 | 89.96 | 90.49 | 89.11 | 89.93 | 2,832,273 | +0.05(+0.05%) |
Feb 27, 2019 | 88.97 | 90.30 | 88.71 | 89.88 | 2,804,555 | +0.42(+0.47%) |
Feb 26, 2019 | 89.06 | 89.93 | 88.79 | 89.46 | 2,132,306 | +0.46(+0.51%) |
Feb 25, 2019 | 89.81 | 90.29 | 88.88 | 89.01 | 1,925,910 | -0.48(-0.54%) |
Feb 22, 2019 | 88.79 | 89.54 | 88.66 | 89.49 | 1,689,839 | +0.80(+0.90%) |
Feb 21, 2019 | 89.08 | 89.15 | 88.34 | 88.70 | 1,701,856 | -0.42(-0.47%) |
Feb 20, 2019 | 88.90 | 89.47 | 88.53 | 89.11 | 2,486,475 | +0.28(+0.32%) |
Feb 19, 2019 | 89.12 | 89.12 | 88.00 | 88.83 | 2,346,620 | -0.32(-0.36%) |
Feb 15, 2019 | 89.45 | 89.80 | 88.72 | 89.15 | 2,470,275 | +0.68(+0.77%) |
Feb 14, 2019 | 89.26 | 89.28 | 87.59 | 88.47 | 2,102,854 | -1.28(-1.43%) |
Feb 13, 2019 | 90.21 | 90.22 | 89.06 | 89.75 | 2,308,533 | -0.11(-0.13%) |
Feb 12, 2019 | 89.74 | 90.21 | 89.17 | 89.86 | 1,624,178 | +0.60(+0.67%) |
Feb 11, 2019 | 88.43 | 89.76 | 88.16 | 89.26 | 1,869,718 | +1.12(+1.27%) |
Feb 08, 2019 | 87.56 | 88.37 | 87.31 | 88.15 | 1,746,887 | +0.34(+0.39%) |
Feb 07, 2019 | 87.40 | 87.92 | 86.84 | 87.80 | 1,589,623 | -0.07(-0.08%) |
Feb 06, 2019 | 88.12 | 88.19 | 86.97 | 87.87 | 1,468,400 | -0.50(-0.57%) |
Feb 05, 2019 | 87.53 | 88.56 | 87.36 | 88.37 | 1,617,163 | +0.81(+0.92%) |
Feb 04, 2019 | 87.01 | 87.57 | 86.33 | 87.57 | 2,065,204 | +0.58(+0.66%) |
Feb 01, 2019 | 87.67 | 87.76 | 86.35 | 86.99 | 1,914,448 | -0.37(-0.42%) |
Jan 31, 2019 | 87.50 | 87.84 | 86.91 | 87.36 | 2,994,421 | -0.16(-0.18%) |
Jan 30, 2019 | 87.08 | 88.01 | 86.59 | 87.52 | 1,690,916 | +0.78(+0.90%) |
Jan 29, 2019 | 86.81 | 86.87 | 85.92 | 86.74 | 1,783,067 | -0.07(-0.08%) |
Jan 28, 2019 | 87.48 | 87.48 | 86.24 | 86.81 | 2,491,250 | -0.92(-1.05%) |
Jan 25, 2019 | 87.46 | 87.90 | 86.98 | 87.73 | 1,757,327 | +1.24(+1.44%) |
Jan 24, 2019 | 87.09 | 87.09 | 85.67 | 86.49 | 2,685,909 | -0.29(-0.34%) |
Jan 23, 2019 | 87.11 | 87.13 | 85.97 | 86.78 | 1,754,569 | -0.11(-0.13%) |
Jan 22, 2019 | 87.42 | 87.98 | 86.26 | 86.89 | 2,602,338 | -1.31(-1.48%) |
Jan 18, 2019 | 86.94 | 88.54 | 86.19 | 88.20 | 3,091,166 | +2.10(+2.43%) |
Jan 17, 2019 | 85.04 | 86.18 | 84.64 | 86.11 | 2,539,681 | +0.52(+0.61%) |
Jan 16, 2019 | 86.30 | 86.96 | 85.30 | 85.59 | 2,313,259 | -0.57(-0.66%) |
Jan 15, 2019 | 85.93 | 86.68 | 85.56 | 86.15 | 2,972,346 | +0.21(+0.24%) |
Jan 14, 2019 | 85.77 | 86.94 | 85.45 | 85.95 | 2,423,953 | -0.55(-0.64%) |
Jan 11, 2019 | 85.91 | 87.31 | 85.71 | 86.50 | 2,219,726 | +0.46(+0.53%) |
Jan 10, 2019 | 83.55 | 86.13 | 82.89 | 86.04 | 2,984,852 | +0.37(+0.43%) |
Jan 09, 2019 | 87.12 | 87.15 | 85.24 | 85.67 | 3,490,840 | -1.14(-1.31%) |
Jan 08, 2019 | 84.79 | 87.00 | 84.27 | 86.81 | 4,824,880 | +2.48(+2.93%) |
Jan 07, 2019 | 80.37 | 85.36 | 79.91 | 84.33 | 4,104,180 | +3.40(+4.21%) |
Jan 04, 2019 | 79.70 | 81.56 | 79.06 | 80.93 | 3,317,884 | +2.14(+2.72%) |
Jan 03, 2019 | 78.67 | 79.96 | 77.68 | 78.79 | 3,140,992 | -0.66(-0.84%) |
Jan 02, 2019 | 77.57 | 79.64 | 77.57 | 79.45 | 2,605,874 | +0.55(+0.70%) |
Dec 31, 2018 | 77.82 | 78.94 | 77.51 | 78.90 | 2,454,458 | +1.54(+1.99%) |
Dec 28, 2018 | 77.89 | 78.55 | 76.35 | 77.36 | 2,381,803 | -0.25(-0.32%) |
Dec 27, 2018 | 76.60 | 77.66 | 74.67 | 77.61 | 3,290,483 | +0.05(+0.06%) |
Dec 26, 2018 | 72.59 | 77.70 | 72.56 | 77.56 | 4,075,602 | +5.21(+7.20%) |
Dec 24, 2018 | 73.04 | 73.66 | 71.99 | 72.36 | 1,624,987 | -0.64(-0.88%) |
Dec 21, 2018 | 73.61 | 75.91 | 72.80 | 73.00 | 6,614,257 | -0.17(-0.23%) |
Dec 20, 2018 | 74.19 | 74.67 | 72.25 | 73.17 | 2,799,257 | -1.24(-1.67%) |
Dec 19, 2018 | 75.17 | 76.60 | 74.02 | 74.41 | 3,101,506 | -0.40(-0.53%) |
Dec 18, 2018 | 75.06 | 75.79 | 74.58 | 74.81 | 3,036,063 | +0.58(+0.78%) |
Dec 17, 2018 | 74.90 | 75.24 | 73.76 | 74.23 | 4,129,321 | -0.88(-1.17%) |
Dec 14, 2018 | 76.16 | 77.44 | 74.95 | 75.12 | 3,551,667 | -1.53(-1.99%) |
Dec 13, 2018 | 77.06 | 77.45 | 75.71 | 76.64 | 3,117,723 | -0.08(-0.10%) |
Dec 12, 2018 | 77.95 | 78.32 | 76.42 | 76.72 | 3,222,278 | +0.33(+0.43%) |
Dec 11, 2018 | 76.68 | 77.15 | 75.80 | 76.39 | 3,172,365 | +0.51(+0.67%) |
Dec 10, 2018 | 74.32 | 76.05 | 73.42 | 75.87 | 3,765,228 | +1.58(+2.13%) |
Dec 07, 2018 | 76.83 | 77.18 | 73.92 | 74.29 | 3,663,971 | -3.07(-3.97%) |
Dec 06, 2018 | 76.51 | 77.41 | 74.46 | 77.36 | 4,334,582 | +0.04(+0.06%) |
Dec 04, 2018 | 80.37 | 80.78 | 76.62 | 77.32 | 5,161,439 | -2.83(-3.53%) |
Dec 03, 2018 | 83.53 | 84.14 | 80.01 | 80.15 | 5,496,437 | -2.70(-3.25%) |
Nov 30, 2018 | 81.14 | 82.95 | 81.14 | 82.84 | 7,792,068 | +1.57(+1.93%) |
Nov 29, 2018 | 81.54 | 82.01 | 80.70 | 81.27 | 3,573,479 | -0.46(-0.57%) |
Nov 28, 2018 | 78.80 | 81.84 | 78.71 | 81.74 | 6,271,258 | +3.50(+4.47%) |
Nov 27, 2018 | 76.36 | 78.25 | 76.16 | 78.24 | 6,370,582 | +1.70(+2.22%) |
Nov 26, 2018 | 77.05 | 77.73 | 75.66 | 76.54 | 4,855,260 | +0.54(+0.71%) |
Nov 23, 2018 | 76.62 | 77.00 | 75.47 | 76.00 | 2,340,369 | -1.20(-1.56%) |
Nov 21, 2018 | 77.20 | 77.20 | 77.20 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 79.82 | 84.01 | 77.59 | 78.15 | 8,397,886 | -8.09(-9.38%) |
Nov 19, 2018 | 89.84 | 90.47 | 84.75 | 86.24 | 6,090,971 | -3.87(-4.29%) |
Nov 16, 2018 | 90.46 | 90.72 | 88.40 | 90.11 | 3,999,977 | -1.13(-1.24%) |
Nov 15, 2018 | 91.66 | 92.18 | 90.04 | 91.24 | 4,477,234 | -1.34(-1.45%) |
Nov 14, 2018 | 95.50 | 96.44 | 92.50 | 92.58 | 4,981,676 | -2.22(-2.34%) |
Nov 13, 2018 | 96.23 | 96.70 | 94.25 | 94.81 | 3,537,604 | -1.44(-1.49%) |
Nov 12, 2018 | 97.18 | 98.14 | 95.84 | 96.24 | 2,546,738 | -0.94(-0.96%) |
Nov 09, 2018 | 97.78 | 97.89 | 96.34 | 97.18 | 2,188,842 | -0.54(-0.55%) |
Nov 08, 2018 | 97.26 | 98.68 | 96.52 | 97.72 | 2,211,898 | +0.55(+0.56%) |
Nov 07, 2018 | 96.55 | 97.40 | 94.97 | 97.17 | 2,337,025 | +1.20(+1.25%) |
Nov 06, 2018 | 95.67 | 96.19 | 94.74 | 95.97 | 2,022,040 | +0.21(+0.22%) |
Nov 05, 2018 | 94.98 | 95.89 | 93.83 | 95.76 | 2,035,926 | +1.16(+1.23%) |
Nov 02, 2018 | 93.85 | 95.02 | 92.75 | 94.60 | 3,116,087 | +1.52(+1.64%) |
Nov 01, 2018 | 93.84 | 94.33 | 92.35 | 93.08 | 2,866,294 | -0.55(-0.59%) |
Oct 31, 2018 | 94.84 | 95.71 | 93.25 | 93.62 | 3,418,891 | -0.74(-0.78%) |
Oct 30, 2018 | 93.24 | 95.33 | 93.13 | 94.36 | 2,786,584 | +1.42(+1.53%) |
Oct 29, 2018 | 92.56 | 94.90 | 91.54 | 92.94 | 3,898,019 | +1.47(+1.60%) |
Oct 26, 2018 | 88.97 | 91.88 | 88.54 | 91.48 | 2,996,388 | +0.31(+0.34%) |
Oct 25, 2018 | 90.51 | 92.02 | 89.43 | 91.17 | 2,248,678 | +0.94(+1.04%) |
Oct 24, 2018 | 90.58 | 93.01 | 90.04 | 90.23 | 2,768,538 | -0.70(-0.77%) |
Oct 23, 2018 | 90.57 | 91.26 | 88.76 | 90.93 | 2,453,934 | -0.49(-0.54%) |
Oct 22, 2018 | 89.79 | 91.88 | 89.79 | 91.42 | 1,811,534 | +1.87(+2.09%) |
Oct 19, 2018 | 91.59 | 91.59 | 89.44 | 89.55 | 3,092,083 | -1.17(-1.29%) |
Oct 18, 2018 | 92.03 | 92.65 | 90.04 | 90.72 | 2,337,466 | -0.97(-1.06%) |
Oct 17, 2018 | 92.74 | 93.14 | 90.32 | 91.70 | 3,379,513 | -1.29(-1.38%) |
Oct 16, 2018 | 92.38 | 93.18 | 91.33 | 92.98 | 2,198,962 | +1.60(+1.75%) |
Oct 15, 2018 | 90.55 | 92.14 | 90.33 | 91.38 | 2,409,684 | +0.72(+0.79%) |
Oct 12, 2018 | 89.89 | 91.19 | 89.18 | 90.66 | 3,211,888 | +1.47(+1.64%) |
Oct 11, 2018 | 89.79 | 91.60 | 88.92 | 89.20 | 3,498,327 | -0.66(-0.74%) |
Oct 10, 2018 | 91.88 | 92.06 | 89.74 | 89.86 | 3,037,941 | -2.01(-2.19%) |
Oct 09, 2018 | 90.86 | 92.74 | 90.49 | 91.88 | 2,607,001 | +1.20(+1.32%) |
Oct 08, 2018 | 89.44 | 90.89 | 89.40 | 90.67 | 1,975,635 | +1.18(+1.32%) |
Oct 05, 2018 | 91.21 | 91.21 | 88.82 | 89.49 | 2,476,352 | -0.47(-0.53%) |
Oct 04, 2018 | 91.35 | 91.71 | 89.77 | 89.96 | 3,107,563 | -1.52(-1.66%) |
Oct 03, 2018 | 91.43 | 91.98 | 90.52 | 91.49 | 2,254,556 | +0.40(+0.44%) |
Oct 02, 2018 | 93.10 | 93.50 | 91.05 | 91.09 | 2,586,569 | -2.14(-2.29%) |
Oct 01, 2018 | 94.56 | 95.02 | 93.20 | 93.23 | 2,445,938 | -0.49(-0.52%) |
Sep 28, 2018 | 93.97 | 94.73 | 93.38 | 93.72 | 3,635,805 | -0.34(-0.36%) |
Sep 27, 2018 | 93.97 | 94.23 | 93.41 | 94.06 | 2,270,658 | +0.27(+0.29%) |
Sep 26, 2018 | 92.67 | 95.12 | 92.58 | 93.79 | 3,017,282 | +1.57(+1.70%) |
Sep 25, 2018 | 92.34 | 93.14 | 91.89 | 92.22 | 3,866,907 | +0.21(+0.23%) |
Sep 24, 2018 | 92.06 | 93.39 | 91.88 | 92.01 | 3,905,994 | -0.19(-0.21%) |
Sep 21, 2018 | 91.47 | 92.56 | 91.04 | 92.20 | 5,970,676 | +1.00(+1.10%) |
Sep 20, 2018 | 91.71 | 91.83 | 90.41 | 91.19 | 3,967,534 | -0.49(-0.54%) |
Sep 19, 2018 | 91.44 | 92.10 | 90.80 | 91.69 | 3,622,598 | +0.01(+0.01%) |
Sep 18, 2018 | 90.82 | 92.15 | 90.62 | 91.68 | 2,560,260 | +0.68(+0.75%) |
Sep 17, 2018 | 91.63 | 91.91 | 90.67 | 91.00 | 3,395,557 | -0.54(-0.59%) |
Sep 14, 2018 | 91.82 | 91.82 | 90.82 | 91.53 | 3,090,180 | -0.29(-0.32%) |
Sep 13, 2018 | 92.25 | 92.68 | 91.47 | 91.83 | 2,495,147 | -0.16(-0.17%) |
Sep 12, 2018 | 92.80 | 93.29 | 90.72 | 91.99 | 2,890,314 | -0.91(-0.98%) |
Sep 11, 2018 | 92.42 | 93.13 | 92.08 | 92.90 | 2,521,646 | +0.52(+0.56%) |
Sep 10, 2018 | 91.51 | 92.52 | 91.28 | 92.38 | 3,030,792 | +1.28(+1.41%) |
Sep 07, 2018 | 91.65 | 92.13 | 90.83 | 91.10 | 2,866,320 | -0.75(-0.82%) |
Sep 06, 2018 | 92.02 | 92.69 | 91.62 | 91.85 | 2,333,047 | -0.10(-0.11%) |
Sep 05, 2018 | 92.18 | 92.65 | 91.25 | 91.96 | 3,006,547 | -0.22(-0.24%) |
Sep 04, 2018 | 90.73 | 92.24 | 90.33 | 92.17 | 4,546,466 | +1.80(+1.99%) |
Aug 31, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.05 | 90.94 | 89.39 | 89.55 | 2,548,070 | -1.09(-1.20%) |
Aug 29, 2018 | 89.37 | 90.81 | 88.59 | 90.64 | 2,804,285 | +1.37(+1.53%) |
Aug 28, 2018 | 89.02 | 89.32 | 88.39 | 89.27 | 2,403,777 | +0.33(+0.37%) |
Aug 27, 2018 | 90.23 | 90.58 | 88.77 | 88.94 | 3,333,786 | -0.78(-0.87%) |
Aug 24, 2018 | 86.81 | 92.33 | 86.16 | 89.72 | 7,911,977 | +0.06(+0.06%) |
Aug 23, 2018 | 88.52 | 90.17 | 88.21 | 89.67 | 5,862,858 | +1.53(+1.73%) |
Aug 22, 2018 | 87.88 | 88.79 | 87.50 | 88.14 | 3,473,170 | +0.49(+0.56%) |
Aug 21, 2018 | 87.95 | 88.80 | 87.09 | 87.65 | 4,188,276 | +0.54(+0.62%) |
Aug 20, 2018 | 87.02 | 87.28 | 86.16 | 87.11 | 3,630,630 | +0.42(+0.49%) |
Aug 17, 2018 | 86.66 | 87.01 | 85.90 | 86.68 | 2,877,448 | +0.12(+0.14%) |
Aug 16, 2018 | 86.70 | 87.10 | 85.55 | 86.56 | 2,929,787 | +0.54(+0.63%) |
Aug 15, 2018 | 86.99 | 86.99 | 85.56 | 86.02 | 3,662,746 | -1.59(-1.81%) |
Aug 14, 2018 | 86.25 | 87.72 | 85.79 | 87.61 | 2,348,371 | +1.74(+2.02%) |
Aug 13, 2018 | 86.46 | 86.62 | 85.49 | 85.87 | 4,135,397 | -0.56(-0.64%) |
Aug 10, 2018 | 86.16 | 87.37 | 85.80 | 86.43 | 2,880,522 | -0.54(-0.62%) |
Aug 09, 2018 | 86.77 | 87.49 | 86.49 | 86.97 | 2,012,133 | +0.32(+0.37%) |
Aug 08, 2018 | 85.65 | 86.99 | 85.65 | 86.65 | 2,225,067 | +1.02(+1.19%) |
Aug 07, 2018 | 84.79 | 85.87 | 84.67 | 85.63 | 2,157,536 | +1.00(+1.18%) |
Aug 06, 2018 | 84.28 | 84.69 | 83.81 | 84.63 | 1,412,470 | +0.60(+0.72%) |
Aug 03, 2018 | 84.64 | 84.79 | 83.31 | 84.02 | 2,469,306 | -0.39(-0.46%) |
Aug 02, 2018 | 81.02 | 84.79 | 80.86 | 84.41 | 3,477,065 | +2.86(+3.51%) |
Aug 01, 2018 | 82.13 | 82.51 | 81.21 | 81.55 | 3,513,057 | -0.94(-1.14%) |
Jul 31, 2018 | 81.91 | 82.94 | 81.85 | 82.49 | 3,007,122 | +0.65(+0.80%) |
Jul 30, 2018 | 81.14 | 82.21 | 81.13 | 81.84 | 1,973,801 | +0.76(+0.94%) |
Jul 27, 2018 | 83.37 | 83.63 | 80.87 | 81.08 | 1,753,283 | -2.00(-2.41%) |
Jul 26, 2018 | 83.32 | 84.31 | 82.49 | 83.08 | 2,287,140 | +0.56(+0.67%) |
Jul 25, 2018 | 81.65 | 82.64 | 81.61 | 82.52 | 1,988,567 | +0.92(+1.12%) |
Jul 24, 2018 | 82.57 | 82.91 | 81.15 | 81.61 | 1,763,563 | -0.98(-1.19%) |
Jul 23, 2018 | 82.64 | 83.09 | 81.47 | 82.59 | 2,317,590 | +0.89(+1.09%) |
Jul 20, 2018 | 82.59 | 82.75 | 81.68 | 81.70 | 2,608,583 | -0.80(-0.97%) |
Jul 19, 2018 | 81.94 | 83.04 | 80.79 | 82.50 | 1,931,152 | +0.40(+0.48%) |
Jul 18, 2018 | 81.46 | 82.19 | 81.13 | 82.11 | 2,093,791 | +0.59(+0.73%) |
Jul 17, 2018 | 79.91 | 82.05 | 79.61 | 81.51 | 2,565,906 | +1.18(+1.47%) |
Jul 16, 2018 | 80.53 | 80.79 | 79.37 | 80.33 | 1,761,398 | -0.02(-0.02%) |
Jul 13, 2018 | 80.51 | 79.68 | 80.35 | 2,129,629 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.61 | 79.58 | 80.03 | 1,462,570 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.67 | 80.95 | 79.93 | 79.97 | 1,905,544 | -1.09(-1.35%) |
Jul 10, 2018 | 81.51 | 81.66 | 80.39 | 81.07 | 1,710,455 | -0.35(-0.43%) |
Jul 09, 2018 | 81.65 | 82.03 | 81.08 | 81.42 | 2,320,322 | -0.03(-0.03%) |
Jul 06, 2018 | 80.33 | 81.59 | 80.10 | 81.45 | 2,197,549 | +1.14(+1.42%) |
Jul 05, 2018 | 80.80 | 80.92 | 79.72 | 80.31 | 1,474,387 | -0.05(-0.06%) |
Jul 03, 2018 | 80.35 | 80.35 | 80.35 | 0 | +0.56(+0.70%) | |
Jul 02, 2018 | 79.47 | 79.81 | 78.35 | 79.80 | 2,354,536 | -0.17(-0.21%) |
Jun 29, 2018 | 80.67 | 81.19 | 79.91 | 79.97 | 1,901,160 | -0.33(-0.41%) |
Jun 28, 2018 | 80.14 | 80.83 | 79.58 | 80.30 | 1,986,001 | +0.22(+0.27%) |
Jun 27, 2018 | 81.12 | 82.30 | 79.97 | 80.08 | 2,548,129 | -0.52(-0.64%) |
Jun 26, 2018 | 80.36 | 80.78 | 79.93 | 80.60 | 2,131,136 | +0.15(+0.19%) |
Jun 25, 2018 | 80.97 | 81.37 | 79.49 | 80.45 | 2,961,954 | -0.68(-0.84%) |
Jun 22, 2018 | 81.71 | 82.05 | 80.12 | 81.13 | 3,902,633 | -0.60(-0.74%) |
Jun 21, 2018 | 81.26 | 81.85 | 80.85 | 81.73 | 2,550,917 | +0.01(+0.01%) |
Jun 20, 2018 | 80.67 | 81.81 | 80.07 | 81.72 | 2,400,397 | +1.57(+1.95%) |
Jun 19, 2018 | 79.47 | 80.46 | 79.18 | 80.15 | 2,091,882 | +0.00(+0.00%) |
Jun 18, 2018 | 79.84 | 80.56 | 79.41 | 80.15 | 3,151,234 | -0.18(-0.22%) |
Jun 15, 2018 | 80.54 | 79.73 | 80.33 | 4,083,296 | +0.60(+0.76%) | |
Jun 14, 2018 | 79.91 | 80.91 | 79.35 | 79.73 | 2,422,736 | -0.18(-0.22%) |
Jun 13, 2018 | 81.07 | 81.30 | 79.52 | 79.91 | 3,496,831 | -0.96(-1.19%) |
Jun 12, 2018 | 81.09 | 81.12 | 80.12 | 80.87 | 2,541,644 | +0.14(+0.18%) |
Jun 11, 2018 | 80.60 | 81.46 | 80.25 | 80.73 | 2,359,686 | -0.05(-0.06%) |
Jun 08, 2018 | 80.00 | 80.89 | 79.69 | 80.78 | 2,657,724 | +0.71(+0.88%) |
Jun 07, 2018 | 79.81 | 80.47 | 79.61 | 80.08 | 3,180,902 | +0.56(+0.70%) |
Jun 06, 2018 | 79.57 | 79.52 | 2,742,190 | +0.57(+0.73%) | ||
Jun 05, 2018 | 78.35 | 79.43 | 78.08 | 78.95 | 2,924,585 | +0.71(+0.90%) |
Jun 04, 2018 | 76.64 | 78.61 | 76.63 | 78.24 | 3,972,732 | +2.29(+3.01%) |
Jun 01, 2018 | 74.68 | 76.49 | 74.38 | 75.95 | 4,008,049 | +1.72(+2.32%) |
May 31, 2018 | 74.22 | 75.30 | 73.87 | 74.23 | 3,416,419 | -0.02(-0.03%) |
May 30, 2018 | 72.94 | 74.51 | 72.19 | 74.25 | 3,894,285 | +1.56(+2.15%) |
May 29, 2018 | 72.57 | 73.29 | 71.93 | 72.69 | 5,178,207 | -0.09(-0.13%) |
May 25, 2018 | 72.78 | 72.78 | 72.78 | 0 | -5.29(-6.77%) | |
May 24, 2018 | 77.67 | 78.69 | 77.00 | 78.07 | 4,327,831 | +0.33(+0.42%) |
May 23, 2018 | 76.77 | 77.87 | 76.37 | 77.74 | 2,649,848 | +0.25(+0.33%) |
May 22, 2018 | 77.41 | 78.67 | 77.10 | 77.49 | 3,925,848 | +0.39(+0.50%) |
May 21, 2018 | 78.17 | 78.20 | 76.73 | 77.10 | 3,966,969 | -0.51(-0.65%) |
May 18, 2018 | 77.84 | 78.20 | 77.32 | 77.61 | 3,878,288 | -0.90(-1.15%) |
May 17, 2018 | 78.16 | 79.03 | 77.97 | 78.51 | 2,142,781 | +0.06(+0.07%) |
May 16, 2018 | 78.75 | 79.59 | 78.17 | 78.46 | 2,431,536 | +0.56(+0.72%) |
May 15, 2018 | 77.40 | 77.97 | 77.05 | 77.89 | 2,654,364 | +0.10(+0.13%) |
May 14, 2018 | 77.35 | 78.02 | 77.07 | 77.79 | 1,877,520 | +0.68(+0.88%) |
May 11, 2018 | 76.64 | 77.58 | 76.23 | 77.11 | 1,886,676 | +0.59(+0.77%) |
May 10, 2018 | 77.14 | 77.17 | 75.66 | 76.52 | 2,148,312 | -0.51(-0.66%) |
May 09, 2018 | 75.98 | 77.04 | 75.29 | 77.03 | 2,167,295 | +0.95(+1.25%) |
May 08, 2018 | 74.91 | 76.45 | 74.59 | 76.08 | 2,854,795 | +1.32(+1.76%) |
May 07, 2018 | 76.09 | 76.22 | 74.23 | 74.76 | 2,707,007 | -1.20(-1.57%) |
May 04, 2018 | 75.36 | 76.33 | 74.46 | 75.95 | 3,440,663 | +0.32(+0.42%) |
May 03, 2018 | 74.77 | 76.20 | 74.24 | 75.63 | 2,243,304 | +0.62(+0.83%) |
May 02, 2018 | 74.60 | 75.75 | 73.70 | 75.01 | 2,450,285 | +0.31(+0.42%) |