Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 89.98 | 90.85 | 88.95 | 89.93 | 133,916 | +0.02(+0.02%) |
Apr 29, 2019 | 90.03 | 90.58 | 89.26 | 89.91 | 95,610 | +0.08(+0.09%) |
Apr 26, 2019 | 89.74 | 91.19 | 89.08 | 89.83 | 117,000 | +0.07(+0.08%) |
Apr 25, 2019 | 87.42 | 89.77 | 86.95 | 89.76 | 131,070 | +1.86(+2.12%) |
Apr 24, 2019 | 88.10 | 88.48 | 86.71 | 87.90 | 115,712 | -0.45(-0.51%) |
Apr 23, 2019 | 86.76 | 89.19 | 86.76 | 88.35 | 237,632 | +1.76(+2.03%) |
Apr 22, 2019 | 88.75 | 88.75 | 86.45 | 86.59 | 109,097 | -1.81(-2.05%) |
Apr 18, 2019 | 89.00 | 89.98 | 87.91 | 88.40 | 193,800 | -0.77(-0.86%) |
Apr 17, 2019 | 90.18 | 90.76 | 88.38 | 89.17 | 132,922 | -0.71(-0.79%) |
Apr 16, 2019 | 88.60 | 90.65 | 88.60 | 89.88 | 136,445 | +1.43(+1.62%) |
Apr 15, 2019 | 88.54 | 88.91 | 87.59 | 88.45 | 98,661 | +0.31(+0.35%) |
Apr 12, 2019 | 88.91 | 89.48 | 87.59 | 88.14 | 128,200 | -0.14(-0.16%) |
Apr 11, 2019 | 86.75 | 88.32 | 86.00 | 88.28 | 63,401 | +1.47(+1.69%) |
Apr 10, 2019 | 85.75 | 86.92 | 85.18 | 86.81 | 118,800 | +1.17(+1.37%) |
Apr 09, 2019 | 87.78 | 87.78 | 85.35 | 85.64 | 67,924 | -2.59(-2.94%) |
Apr 08, 2019 | 86.96 | 88.40 | 86.67 | 88.23 | 97,556 | +0.87(+1.00%) |
Apr 05, 2019 | 85.81 | 87.98 | 85.81 | 87.36 | 131,500 | +1.64(+1.91%) |
Apr 04, 2019 | 82.87 | 85.89 | 82.40 | 85.72 | 212,074 | +3.07(+3.71%) |
Apr 03, 2019 | 82.60 | 84.06 | 82.19 | 82.65 | 73,436 | +0.77(+0.94%) |
Apr 02, 2019 | 83.41 | 83.51 | 81.27 | 81.88 | 139,267 | -1.15(-1.39%) |
Apr 01, 2019 | 83.33 | 84.93 | 82.63 | 83.03 | 323,758 | +0.40(+0.48%) |
Mar 29, 2019 | 81.85 | 83.00 | 81.85 | 82.63 | 168,000 | +1.58(+1.95%) |
Mar 28, 2019 | 79.85 | 81.23 | 79.85 | 81.05 | 101,975 | +1.44(+1.81%) |
Mar 27, 2019 | 78.38 | 80.30 | 77.79 | 79.61 | 166,088 | +1.23(+1.57%) |
Mar 26, 2019 | 79.18 | 83.12 | 77.45 | 78.38 | 107,794 | -0.14(-0.18%) |
Mar 25, 2019 | 75.66 | 79.09 | 74.81 | 78.52 | 180,366 | +2.54(+3.34%) |
Mar 22, 2019 | 77.70 | 77.71 | 75.60 | 75.98 | 146,900 | -2.43(-3.10%) |
Mar 21, 2019 | 77.52 | 79.90 | 77.29 | 78.41 | 131,013 | +0.57(+0.73%) |
Mar 20, 2019 | 79.54 | 79.95 | 77.05 | 77.84 | 155,983 | -1.69(-2.12%) |
Mar 19, 2019 | 80.67 | 81.03 | 79.33 | 79.53 | 112,184 | -0.86(-1.07%) |
Mar 18, 2019 | 80.11 | 81.09 | 79.63 | 80.39 | 146,526 | +0.55(+0.69%) |
Mar 15, 2019 | 80.34 | 81.78 | 79.66 | 79.84 | 304,700 | -0.16(-0.20%) |
Mar 14, 2019 | 80.17 | 80.74 | 79.57 | 80.00 | 160,349 | -0.33(-0.41%) |
Mar 13, 2019 | 80.99 | 81.93 | 79.42 | 80.33 | 120,485 | -0.31(-0.38%) |
Mar 12, 2019 | 81.00 | 81.51 | 79.95 | 80.64 | 92,208 | -0.30(-0.37%) |
Mar 11, 2019 | 80.10 | 80.94 | 79.68 | 80.94 | 212,036 | +1.05(+1.31%) |
Mar 08, 2019 | 79.25 | 80.27 | 78.94 | 79.89 | 120,500 | +0.18(+0.23%) |
Mar 07, 2019 | 81.31 | 81.44 | 79.42 | 79.71 | 152,570 | -1.59(-1.96%) |
Mar 06, 2019 | 82.87 | 84.15 | 81.17 | 81.30 | 250,769 | -1.54(-1.86%) |
Mar 05, 2019 | 86.37 | 86.37 | 82.80 | 82.84 | 179,435 | -3.26(-3.79%) |
Mar 04, 2019 | 86.05 | 87.41 | 85.95 | 86.10 | 194,683 | -0.08(-0.09%) |
Mar 01, 2019 | 86.95 | 87.91 | 85.03 | 86.18 | 375,800 | +0.98(+1.15%) |
Feb 28, 2019 | 87.24 | 87.74 | 85.17 | 85.20 | 203,700 | -2.03(-2.33%) |
Feb 27, 2019 | 87.09 | 89.20 | 86.23 | 87.23 | 251,921 | +0.53(+0.61%) |
Feb 26, 2019 | 87.00 | 92.99 | 86.22 | 86.70 | 402,050 | -0.08(-0.09%) |
Feb 25, 2019 | 86.00 | 89.18 | 85.99 | 86.78 | 344,708 | +1.15(+1.34%) |
Feb 22, 2019 | 86.15 | 86.15 | 84.39 | 85.63 | 210,400 | +0.46(+0.54%) |
Feb 21, 2019 | 83.90 | 85.35 | 83.23 | 85.17 | 261,558 | +1.78(+2.13%) |
Feb 20, 2019 | 81.44 | 83.93 | 80.78 | 83.39 | 265,722 | +1.98(+2.43%) |
Feb 19, 2019 | 78.45 | 82.69 | 78.24 | 81.41 | 205,962 | +2.55(+3.23%) |
Feb 15, 2019 | 76.32 | 78.94 | 75.95 | 78.86 | 139,100 | +2.69(+3.53%) |
Feb 14, 2019 | 75.99 | 77.12 | 74.38 | 76.17 | 144,598 | -0.08(-0.10%) |
Feb 13, 2019 | 76.12 | 82.85 | 75.32 | 76.25 | 685,029 | +0.75(+0.99%) |
Feb 12, 2019 | 72.50 | 76.66 | 72.38 | 75.50 | 262,471 | +3.48(+4.83%) |
Feb 11, 2019 | 69.27 | 72.57 | 69.15 | 72.02 | 304,442 | +3.03(+4.39%) |
Feb 08, 2019 | 68.50 | 69.56 | 68.17 | 68.99 | 124,900 | +0.10(+0.15%) |
Feb 07, 2019 | 69.73 | 70.55 | 68.48 | 68.89 | 107,119 | -0.83(-1.19%) |
Feb 06, 2019 | 70.00 | 70.84 | 69.56 | 69.72 | 143,801 | -0.28(-0.40%) |
Feb 05, 2019 | 70.00 | 70.41 | 69.02 | 70.00 | 151,504 | -0.02(-0.03%) |
Feb 04, 2019 | 69.28 | 70.65 | 68.11 | 70.02 | 109,252 | +0.75(+1.08%) |
Feb 01, 2019 | 69.81 | 70.56 | 69.11 | 69.27 | 151,400 | -0.68(-0.97%) |
Jan 31, 2019 | 67.26 | 70.77 | 67.23 | 69.95 | 277,833 | +2.43(+3.60%) |
Jan 30, 2019 | 67.72 | 67.72 | 65.76 | 67.52 | 232,654 | +0.17(+0.25%) |
Jan 29, 2019 | 67.33 | 68.11 | 65.45 | 67.35 | 270,508 | -0.08(-0.12%) |
Jan 28, 2019 | 66.52 | 68.64 | 66.46 | 67.43 | 210,239 | -0.07(-0.10%) |
Jan 25, 2019 | 67.64 | 69.99 | 67.46 | 67.50 | 211,200 | +0.73(+1.09%) |
Jan 24, 2019 | 67.34 | 68.81 | 66.71 | 66.77 | 155,959 | -0.56(-0.83%) |
Jan 23, 2019 | 68.12 | 69.44 | 65.81 | 67.33 | 143,180 | -0.60(-0.88%) |
Jan 22, 2019 | 69.05 | 69.83 | 67.26 | 67.93 | 144,433 | -1.82(-2.61%) |
Jan 18, 2019 | 69.37 | 71.39 | 68.81 | 69.75 | 147,300 | +0.63(+0.91%) |
Jan 17, 2019 | 66.29 | 69.21 | 66.29 | 69.12 | 153,857 | +2.28(+3.41%) |
Jan 16, 2019 | 67.01 | 68.79 | 66.56 | 66.84 | 226,504 | -0.16(-0.24%) |
Jan 15, 2019 | 67.81 | 67.81 | 65.34 | 67.00 | 183,077 | -0.85(-1.25%) |
Jan 14, 2019 | 66.81 | 68.89 | 65.99 | 67.85 | 155,840 | +0.29(+0.43%) |
Jan 11, 2019 | 66.10 | 67.72 | 64.51 | 67.56 | 253,600 | +0.76(+1.14%) |
Jan 10, 2019 | 66.21 | 67.70 | 65.79 | 66.80 | 239,279 | +0.16(+0.24%) |
Jan 09, 2019 | 66.19 | 67.88 | 65.19 | 66.64 | 211,212 | +0.59(+0.89%) |
Jan 08, 2019 | 65.70 | 66.85 | 64.97 | 66.05 | 269,602 | +0.75(+1.15%) |
Jan 07, 2019 | 62.11 | 66.11 | 61.39 | 65.30 | 327,832 | +3.02(+4.85%) |
Jan 04, 2019 | 58.87 | 62.56 | 57.90 | 62.28 | 178,400 | +4.34(+7.49%) |
Jan 03, 2019 | 57.71 | 59.12 | 55.91 | 57.94 | 181,115 | -0.35(-0.60%) |
Jan 02, 2019 | 54.60 | 58.57 | 54.01 | 58.29 | 171,983 | +2.61(+4.69%) |
Dec 31, 2018 | 57.17 | 57.17 | 55.13 | 55.68 | 174,900 | -1.36(-2.38%) |
Dec 28, 2018 | 57.01 | 57.85 | 55.87 | 57.04 | 127,200 | +0.10(+0.18%) |
Dec 27, 2018 | 55.43 | 57.00 | 54.72 | 56.94 | 143,777 | +0.44(+0.78%) |
Dec 26, 2018 | 54.13 | 56.75 | 53.35 | 56.50 | 179,546 | +2.74(+5.10%) |
Dec 24, 2018 | 55.09 | 55.91 | 53.47 | 53.76 | 112,000 | -1.91(-3.43%) |
Dec 21, 2018 | 55.51 | 61.89 | 55.02 | 55.67 | 633,500 | +0.40(+0.72%) |
Dec 20, 2018 | 58.58 | 59.30 | 54.94 | 55.27 | 272,273 | -3.38(-5.76%) |
Dec 19, 2018 | 58.21 | 61.21 | 57.96 | 58.65 | 216,535 | +0.69(+1.19%) |
Dec 18, 2018 | 58.32 | 59.55 | 57.53 | 57.96 | 186,195 | -0.10(-0.17%) |
Dec 17, 2018 | 58.35 | 60.15 | 57.58 | 58.06 | 156,537 | -0.59(-1.01%) |
Dec 14, 2018 | 58.50 | 59.69 | 58.50 | 58.65 | 148,500 | -0.25(-0.42%) |
Dec 13, 2018 | 60.25 | 62.14 | 58.65 | 58.90 | 152,700 | -0.50(-0.84%) |
Dec 12, 2018 | 58.94 | 60.93 | 58.94 | 59.40 | 175,114 | +1.55(+2.68%) |
Dec 11, 2018 | 60.98 | 61.27 | 57.00 | 57.85 | 207,480 | -2.10(-3.50%) |
Dec 10, 2018 | 61.78 | 62.08 | 59.80 | 59.95 | 262,834 | -1.65(-2.68%) |
Dec 07, 2018 | 62.74 | 64.61 | 61.30 | 61.60 | 144,900 | -0.69(-1.11%) |
Dec 06, 2018 | 61.25 | 63.50 | 60.72 | 62.29 | 257,764 | -0.07(-0.11%) |
Dec 04, 2018 | 66.43 | 66.82 | 62.15 | 62.36 | 231,800 | -4.18(-6.28%) |
Dec 03, 2018 | 68.58 | 69.80 | 65.66 | 66.54 | 253,720 | -0.35(-0.52%) |
Nov 30, 2018 | 65.77 | 67.19 | 63.93 | 66.89 | 431,100 | +0.04(+0.06%) |
Nov 29, 2018 | 64.70 | 69.42 | 60.67 | 66.85 | 367,358 | -1.05(-1.55%) |
Nov 28, 2018 | 66.28 | 68.62 | 63.27 | 67.90 | 228,222 | +2.06(+3.13%) |
Nov 27, 2018 | 67.10 | 67.65 | 65.02 | 65.84 | 156,545 | -2.10(-3.09%) |
Nov 26, 2018 | 68.19 | 68.88 | 66.92 | 67.94 | 153,457 | +0.49(+0.73%) |
Nov 23, 2018 | 65.92 | 69.22 | 65.92 | 67.45 | 81,400 | +1.36(+2.06%) |
Nov 21, 2018 | 66.09 | 66.09 | 66.09 | 0 | +1.98(+3.09%) | |
Nov 20, 2018 | 62.23 | 65.42 | 61.29 | 64.11 | 177,533 | +1.31(+2.09%) |
Nov 19, 2018 | 63.27 | 64.76 | 62.59 | 62.80 | 137,300 | -0.90(-1.41%) |
Nov 16, 2018 | 61.94 | 63.93 | 61.72 | 63.70 | 153,600 | +0.94(+1.50%) |
Nov 15, 2018 | 62.02 | 63.57 | 61.00 | 62.76 | 128,057 | +0.14(+0.22%) |
Nov 14, 2018 | 62.61 | 64.26 | 62.38 | 62.62 | 123,678 | +0.61(+0.98%) |
Nov 13, 2018 | 60.79 | 63.78 | 60.53 | 62.01 | 113,812 | +1.59(+2.63%) |
Nov 12, 2018 | 61.60 | 62.23 | 60.24 | 60.42 | 104,992 | -1.16(-1.88%) |
Nov 09, 2018 | 62.70 | 65.74 | 61.17 | 61.58 | 114,200 | -1.80(-2.84%) |
Nov 08, 2018 | 65.08 | 66.89 | 63.12 | 63.38 | 138,015 | -2.09(-3.19%) |
Nov 07, 2018 | 64.97 | 65.92 | 62.54 | 65.47 | 122,260 | +0.82(+1.27%) |
Nov 06, 2018 | 64.63 | 65.58 | 63.04 | 64.65 | 138,467 | -0.27(-0.42%) |
Nov 05, 2018 | 65.67 | 65.76 | 63.90 | 64.92 | 97,003 | -0.55(-0.84%) |
Nov 02, 2018 | 64.70 | 67.35 | 64.27 | 65.47 | 164,800 | +1.14(+1.77%) |
Nov 01, 2018 | 60.81 | 65.30 | 60.58 | 64.33 | 163,875 | +3.89(+6.44%) |
Oct 31, 2018 | 60.75 | 61.13 | 60.01 | 60.44 | 124,395 | +0.41(+0.68%) |
Oct 30, 2018 | 57.04 | 60.62 | 55.03 | 60.03 | 143,903 | +3.00(+5.26%) |
Oct 29, 2018 | 58.16 | 60.49 | 56.58 | 57.03 | 170,704 | -1.40(-2.40%) |
Oct 26, 2018 | 59.27 | 59.46 | 55.98 | 58.43 | 388,200 | -2.33(-3.83%) |
Oct 25, 2018 | 60.47 | 62.08 | 60.34 | 60.76 | 186,216 | +0.75(+1.25%) |
Oct 24, 2018 | 62.70 | 63.39 | 59.95 | 60.01 | 197,224 | -2.38(-3.81%) |
Oct 23, 2018 | 61.18 | 63.46 | 60.68 | 62.39 | 330,096 | +0.20(+0.32%) |
Oct 22, 2018 | 62.91 | 63.75 | 60.64 | 62.19 | 322,972 | -0.73(-1.16%) |
Oct 19, 2018 | 64.12 | 64.55 | 62.70 | 62.92 | 226,200 | -1.14(-1.78%) |
Oct 18, 2018 | 66.22 | 66.22 | 63.97 | 64.06 | 178,710 | -2.35(-3.54%) |
Oct 17, 2018 | 68.39 | 68.39 | 65.57 | 66.41 | 146,790 | -2.48(-3.60%) |
Oct 16, 2018 | 67.30 | 69.30 | 65.50 | 68.89 | 160,790 | +1.42(+2.10%) |
Oct 15, 2018 | 66.13 | 68.37 | 66.13 | 67.47 | 161,567 | +0.76(+1.14%) |
Oct 12, 2018 | 69.19 | 69.40 | 66.15 | 66.71 | 234,400 | -2.08(-3.02%) |
Oct 11, 2018 | 70.39 | 71.23 | 68.63 | 68.79 | 194,435 | -2.12(-2.99%) |
Oct 10, 2018 | 71.83 | 72.37 | 69.51 | 70.91 | 355,899 | -0.95(-1.32%) |
Oct 09, 2018 | 74.65 | 74.65 | 70.94 | 71.86 | 299,657 | -2.83(-3.79%) |
Oct 08, 2018 | 74.46 | 75.21 | 74.01 | 74.69 | 106,627 | -0.31(-0.41%) |
Oct 05, 2018 | 76.25 | 76.56 | 74.35 | 75.00 | 157,500 | -1.06(-1.39%) |
Oct 04, 2018 | 76.80 | 77.45 | 75.36 | 76.06 | 73,468 | -0.88(-1.14%) |
Oct 03, 2018 | 76.87 | 78.08 | 76.66 | 76.94 | 115,519 | +0.23(+0.30%) |
Oct 02, 2018 | 75.83 | 77.01 | 75.07 | 76.71 | 182,873 | +0.92(+1.21%) |
Oct 01, 2018 | 79.01 | 79.34 | 74.87 | 75.79 | 184,603 | -2.66(-3.39%) |
Sep 28, 2018 | 80.30 | 81.62 | 77.75 | 78.45 | 191,200 | -2.35(-2.91%) |
Sep 27, 2018 | 80.35 | 81.55 | 79.55 | 80.80 | 161,468 | +0.85(+1.06%) |
Sep 26, 2018 | 81.40 | 83.75 | 79.35 | 79.95 | 213,714 | -1.95(-2.38%) |
Sep 25, 2018 | 82.95 | 83.60 | 81.80 | 81.90 | 163,478 | -1.05(-1.27%) |
Sep 24, 2018 | 82.25 | 83.10 | 81.05 | 82.95 | 198,460 | -0.05(-0.06%) |
Sep 21, 2018 | 83.90 | 84.05 | 82.25 | 83.00 | 505,500 | -0.55(-0.66%) |
Sep 20, 2018 | 84.20 | 84.38 | 82.90 | 83.55 | 124,553 | -0.05(-0.06%) |
Sep 19, 2018 | 83.00 | 85.15 | 83.00 | 83.60 | 175,458 | +0.55(+0.66%) |
Sep 18, 2018 | 82.30 | 83.15 | 80.10 | 83.05 | 156,914 | +0.85(+1.03%) |
Sep 17, 2018 | 84.20 | 84.42 | 82.10 | 82.20 | 122,283 | -2.00(-2.38%) |
Sep 14, 2018 | 83.70 | 84.75 | 83.40 | 84.20 | 187,200 | +0.65(+0.78%) |
Sep 13, 2018 | 85.00 | 85.40 | 83.40 | 83.55 | 129,461 | -1.05(-1.24%) |
Sep 12, 2018 | 84.50 | 84.85 | 83.90 | 84.60 | 188,718 | +0.25(+0.30%) |
Sep 11, 2018 | 84.95 | 84.95 | 82.66 | 84.35 | 147,460 | -0.75(-0.88%) |
Sep 10, 2018 | 84.45 | 86.22 | 84.45 | 85.10 | 146,264 | +1.05(+1.25%) |
Sep 07, 2018 | 85.25 | 85.35 | 83.65 | 84.05 | 119,500 | -1.25(-1.47%) |
Sep 06, 2018 | 86.90 | 87.95 | 84.70 | 85.30 | 148,218 | -1.60(-1.84%) |
Sep 05, 2018 | 86.30 | 87.90 | 85.43 | 86.90 | 133,267 | +0.35(+0.40%) |
Sep 04, 2018 | 84.70 | 87.65 | 83.00 | 86.55 | 207,396 | +1.60(+1.88%) |
Aug 31, 2018 | 84.95 | 84.95 | 84.95 | 0 | -3.10(-3.52%) | |
Aug 30, 2018 | 89.05 | 89.50 | 87.17 | 88.05 | 182,295 | -0.95(-1.07%) |
Aug 29, 2018 | 86.05 | 89.65 | 85.75 | 89.00 | 337,878 | +3.05(+3.55%) |
Aug 28, 2018 | 90.10 | 90.25 | 83.85 | 85.95 | 352,548 | -3.65(-4.07%) |
Aug 27, 2018 | 97.45 | 98.48 | 87.10 | 89.60 | 920,848 | +4.65(+5.47%) |
Aug 24, 2018 | 81.95 | 85.45 | 81.50 | 84.95 | 370,500 | +3.00(+3.66%) |
Aug 23, 2018 | 84.95 | 84.95 | 81.20 | 81.95 | 148,300 | -2.90(-3.42%) |
Aug 22, 2018 | 86.30 | 86.76 | 84.50 | 84.85 | 85,812 | -1.75(-2.02%) |
Aug 21, 2018 | 83.55 | 86.95 | 83.55 | 86.60 | 107,660 | +3.10(+3.71%) |
Aug 20, 2018 | 83.55 | 84.20 | 83.05 | 83.50 | 83,361 | +0.15(+0.18%) |
Aug 17, 2018 | 82.15 | 83.67 | 82.00 | 83.35 | 86,600 | +0.80(+0.97%) |
Aug 16, 2018 | 81.95 | 83.35 | 81.90 | 82.55 | 101,381 | +1.10(+1.35%) |
Aug 15, 2018 | 83.10 | 83.12 | 81.15 | 81.45 | 78,262 | -1.95(-2.34%) |
Aug 14, 2018 | 81.95 | 84.10 | 81.25 | 83.40 | 173,148 | +1.80(+2.21%) |
Aug 13, 2018 | 84.15 | 84.15 | 81.40 | 81.60 | 130,076 | -2.50(-2.97%) |
Aug 10, 2018 | 85.10 | 85.70 | 84.05 | 84.10 | 91,400 | -1.55(-1.81%) |
Aug 09, 2018 | 85.10 | 87.15 | 85.10 | 85.65 | 52,988 | +0.70(+0.82%) |
Aug 08, 2018 | 85.35 | 85.55 | 84.00 | 84.95 | 57,160 | -0.45(-0.53%) |
Aug 07, 2018 | 85.25 | 85.75 | 84.50 | 85.40 | 89,836 | +0.60(+0.71%) |
Aug 06, 2018 | 86.95 | 86.95 | 84.00 | 84.80 | 146,162 | -1.70(-1.97%) |
Aug 03, 2018 | 83.50 | 86.85 | 83.50 | 86.50 | 161,100 | +2.95(+3.53%) |
Aug 02, 2018 | 83.00 | 84.42 | 82.80 | 83.55 | 70,801 | -0.05(-0.06%) |
Aug 01, 2018 | 83.50 | 83.85 | 82.10 | 83.60 | 150,530 | +0.15(+0.18%) |
Jul 31, 2018 | 83.15 | 83.97 | 82.35 | 83.45 | 169,832 | +0.25(+0.30%) |
Jul 30, 2018 | 82.45 | 84.50 | 81.70 | 83.20 | 143,671 | +1.10(+1.34%) |
Jul 27, 2018 | 84.65 | 85.00 | 82.00 | 82.10 | 156,000 | -2.70(-3.18%) |
Jul 26, 2018 | 85.40 | 81.45 | 84.80 | 201,980 | +2.70(+3.29%) | |
Jul 25, 2018 | 82.95 | 82.95 | 80.84 | 82.10 | 218,900 | -1.15(-1.38%) |
Jul 24, 2018 | 87.20 | 87.20 | 83.00 | 83.25 | 209,001 | -3.20(-3.70%) |
Jul 23, 2018 | 87.20 | 84.20 | 86.45 | 228,349 | +0.30(+0.35%) | |
Jul 20, 2018 | 87.90 | 87.90 | 85.90 | 86.15 | 180,301 | -1.45(-1.66%) |
Jul 19, 2018 | 87.55 | 89.10 | 86.70 | 87.60 | 240,158 | +0.10(+0.11%) |
Jul 18, 2018 | 86.10 | 87.60 | 85.90 | 87.50 | 154,624 | +1.20(+1.39%) |
Jul 17, 2018 | 84.30 | 86.75 | 84.30 | 86.30 | 189,020 | +2.10(+2.49%) |
Jul 16, 2018 | 91.20 | 91.20 | 83.15 | 84.20 | 472,821 | -7.50(-8.18%) |
Jul 13, 2018 | 92.00 | 93.25 | 90.95 | 91.70 | 163,996 | -0.45(-0.49%) |
Jul 12, 2018 | 91.70 | 92.40 | 89.85 | 92.15 | 152,476 | +1.35(+1.49%) |
Jul 11, 2018 | 91.75 | 92.65 | 90.65 | 90.80 | 119,964 | -1.55(-1.68%) |
Jul 10, 2018 | 94.30 | 94.60 | 92.25 | 92.35 | 256,922 | -1.55(-1.65%) |
Jul 09, 2018 | 93.30 | 94.47 | 92.95 | 93.90 | 144,907 | +0.60(+0.64%) |
Jul 06, 2018 | 91.05 | 93.85 | 89.60 | 93.30 | 186,470 | +2.25(+2.47%) |
Jul 05, 2018 | 90.85 | 91.20 | 88.80 | 91.05 | 114,556 | +0.65(+0.72%) |
Jul 03, 2018 | 90.40 | 90.40 | 90.40 | 0 | -2.55(-2.74%) | |
Jul 02, 2018 | 91.05 | 93.00 | 90.00 | 92.95 | 202,368 | +1.40(+1.53%) |
Jun 29, 2018 | 90.75 | 93.80 | 90.65 | 91.55 | 172,238 | +1.25(+1.38%) |
Jun 28, 2018 | 90.65 | 90.65 | 88.60 | 90.30 | 178,836 | -0.60(-0.66%) |
Jun 27, 2018 | 94.90 | 95.60 | 90.90 | 90.90 | 130,685 | -3.50(-3.71%) |
Jun 26, 2018 | 94.15 | 95.15 | 93.50 | 94.40 | 102,392 | +0.80(+0.85%) |
Jun 25, 2018 | 92.85 | 93.90 | 92.00 | 93.60 | 157,426 | -0.05(-0.05%) |
Jun 22, 2018 | 96.45 | 96.45 | 92.55 | 93.65 | 249,998 | -2.35(-2.45%) |
Jun 21, 2018 | 97.65 | 97.65 | 95.70 | 96.00 | 119,926 | -1.80(-1.84%) |
Jun 20, 2018 | 98.00 | 99.40 | 95.45 | 97.80 | 361,790 | +0.00(+0.00%) |
Jun 19, 2018 | 99.80 | 100.40 | 96.20 | 97.80 | 203,956 | -1.50(-1.51%) |
Jun 18, 2018 | 99.00 | 100.67 | 98.85 | 99.30 | 161,978 | -0.15(-0.15%) |
Jun 15, 2018 | 99.55 | 96.50 | 99.45 | 273,722 | +2.95(+3.06%) | |
Jun 14, 2018 | 99.95 | 100.85 | 95.65 | 96.50 | 380,043 | -3.40(-3.40%) |
Jun 13, 2018 | 103.65 | 103.80 | 99.85 | 99.90 | 277,067 | -3.95(-3.80%) |
Jun 12, 2018 | 102.60 | 104.40 | 101.35 | 103.85 | 193,155 | +0.70(+0.68%) |
Jun 11, 2018 | 103.55 | 103.75 | 102.70 | 103.15 | 123,120 | -0.35(-0.34%) |
Jun 08, 2018 | 99.95 | 103.60 | 99.95 | 103.50 | 142,434 | +3.20(+3.19%) |
Jun 07, 2018 | 102.80 | 103.90 | 100.10 | 100.30 | 143,406 | -2.05(-2.00%) |
Jun 06, 2018 | 101.10 | 102.50 | 100.65 | 102.35 | 180,838 | +0.70(+0.69%) |
Jun 05, 2018 | 102.65 | 104.25 | 101.40 | 101.65 | 326,687 | -2.45(-2.35%) |
Jun 04, 2018 | 103.40 | 104.45 | 101.80 | 104.10 | 219,923 | +1.40(+1.36%) |
Jun 01, 2018 | 103.65 | 105.20 | 101.95 | 102.70 | 265,294 | -0.40(-0.39%) |
May 31, 2018 | 102.90 | 105.30 | 102.45 | 103.10 | 310,549 | +0.15(+0.15%) |
May 30, 2018 | 102.15 | 103.75 | 100.88 | 102.95 | 422,321 | +1.35(+1.33%) |
May 29, 2018 | 101.80 | 108.20 | 99.33 | 101.60 | 1,003,968 | +13.05(+14.74%) |
May 25, 2018 | 88.55 | 88.55 | 88.55 | 0 | +2.05(+2.37%) | |
May 24, 2018 | 85.35 | 87.35 | 84.90 | 86.50 | 133,569 | +1.15(+1.35%) |
May 23, 2018 | 85.30 | 86.20 | 84.15 | 85.35 | 138,667 | +0.05(+0.06%) |
May 22, 2018 | 88.05 | 88.05 | 85.30 | 85.30 | 153,355 | -3.30(-3.72%) |
May 21, 2018 | 90.25 | 91.40 | 88.40 | 88.60 | 129,969 | -1.15(-1.28%) |
May 18, 2018 | 86.95 | 91.85 | 86.95 | 89.75 | 350,129 | +3.35(+3.88%) |
May 17, 2018 | 84.40 | 86.85 | 84.40 | 86.40 | 177,024 | +1.65(+1.95%) |
May 16, 2018 | 82.60 | 85.30 | 82.45 | 84.75 | 132,070 | +2.35(+2.85%) |
May 15, 2018 | 81.05 | 82.60 | 80.85 | 82.40 | 177,997 | +0.45(+0.55%) |
May 14, 2018 | 82.05 | 82.95 | 81.55 | 81.95 | 162,706 | -0.20(-0.24%) |
May 11, 2018 | 83.50 | 84.00 | 81.75 | 82.15 | 168,223 | -1.80(-2.14%) |
May 10, 2018 | 83.80 | 84.85 | 82.40 | 83.95 | 265,546 | +0.30(+0.36%) |
May 09, 2018 | 85.55 | 85.55 | 83.20 | 83.65 | 285,523 | -1.80(-2.11%) |
May 08, 2018 | 84.45 | 86.25 | 84.30 | 85.45 | 159,081 | +0.95(+1.12%) |
May 07, 2018 | 81.90 | 84.90 | 81.75 | 84.50 | 180,013 | +2.70(+3.30%) |
May 04, 2018 | 81.55 | 83.00 | 81.25 | 81.80 | 264,412 | -0.10(-0.12%) |
May 03, 2018 | 82.50 | 84.38 | 81.30 | 81.90 | 250,012 | -1.70(-2.03%) |
May 02, 2018 | 83.30 | 84.00 | 82.65 | 83.60 | 197,129 | +0.40(+0.48%) |