Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 94.77 | 94.88 | 94.32 | 94.66 | 5,785,502 | +0.06(+0.06%) |
Apr 29, 2019 | 94.02 | 95.19 | 94.02 | 94.60 | 4,783,086 | +0.38(+0.40%) |
Apr 26, 2019 | 94.20 | 94.40 | 93.65 | 94.22 | 3,673,600 | +0.30(+0.32%) |
Apr 25, 2019 | 93.29 | 94.15 | 92.85 | 93.92 | 5,472,578 | +0.82(+0.88%) |
Apr 24, 2019 | 93.69 | 93.90 | 93.02 | 93.10 | 5,675,086 | -0.57(-0.61%) |
Apr 23, 2019 | 93.42 | 93.87 | 93.19 | 93.67 | 6,984,447 | +0.25(+0.27%) |
Apr 22, 2019 | 93.70 | 94.06 | 93.21 | 93.42 | 5,837,398 | -0.34(-0.36%) |
Apr 18, 2019 | 94.67 | 94.69 | 93.32 | 93.76 | 10,590,699 | -0.54(-0.57%) |
Apr 17, 2019 | 94.67 | 94.77 | 93.97 | 94.30 | 7,581,568 | -0.25(-0.26%) |
Apr 16, 2019 | 95.15 | 95.44 | 94.47 | 94.55 | 8,169,284 | -0.55(-0.58%) |
Apr 15, 2019 | 94.14 | 95.20 | 93.93 | 95.10 | 7,268,128 | +0.96(+1.02%) |
Apr 12, 2019 | 94.25 | 94.99 | 94.00 | 94.14 | 14,038,200 | -0.09(-0.10%) |
Apr 11, 2019 | 94.39 | 94.69 | 93.71 | 94.23 | 9,235,145 | -0.10(-0.11%) |
Apr 10, 2019 | 94.26 | 94.64 | 93.85 | 94.33 | 6,861,002 | +0.24(+0.26%) |
Apr 09, 2019 | 94.75 | 95.00 | 93.57 | 94.09 | 8,050,323 | -0.91(-0.96%) |
Apr 08, 2019 | 94.94 | 95.18 | 94.70 | 95.00 | 8,981,348 | +0.20(+0.21%) |
Apr 05, 2019 | 94.25 | 94.98 | 94.17 | 94.80 | 9,655,600 | +0.43(+0.46%) |
Apr 04, 2019 | 93.57 | 94.48 | 93.57 | 94.37 | 10,752,341 | +0.52(+0.55%) |
Apr 03, 2019 | 93.68 | 94.17 | 93.31 | 93.85 | 12,462,307 | +0.41(+0.44%) |
Apr 02, 2019 | 93.45 | 94.18 | 93.39 | 93.44 | 8,820,498 | -0.26(-0.28%) |
Apr 01, 2019 | 94.20 | 94.45 | 93.17 | 93.70 | 15,494,072 | -0.64(-0.68%) |
Mar 29, 2019 | 92.77 | 94.71 | 92.11 | 94.34 | 43,366,700 | +6.89(+7.88%) |
Mar 28, 2019 | 88.77 | 89.70 | 86.21 | 87.45 | 12,590,943 | -1.33(-1.50%) |
Mar 27, 2019 | 89.01 | 90.17 | 88.58 | 88.78 | 8,440,323 | -0.42(-0.47%) |
Mar 26, 2019 | 88.46 | 89.61 | 88.33 | 89.20 | 7,135,841 | +1.28(+1.46%) |
Mar 25, 2019 | 88.13 | 88.64 | 87.57 | 87.92 | 8,468,243 | -0.23(-0.26%) |
Mar 22, 2019 | 89.22 | 89.50 | 87.96 | 88.15 | 7,324,200 | -1.48(-1.65%) |
Mar 21, 2019 | 87.76 | 89.63 | 87.76 | 89.63 | 4,834,321 | +1.26(+1.43%) |
Mar 20, 2019 | 88.92 | 89.19 | 88.02 | 88.37 | 6,681,573 | -0.70(-0.79%) |
Mar 19, 2019 | 88.30 | 89.27 | 88.17 | 89.07 | 6,038,226 | +1.08(+1.23%) |
Mar 18, 2019 | 88.40 | 88.60 | 87.67 | 87.99 | 5,355,673 | -0.47(-0.53%) |
Mar 15, 2019 | 88.83 | 88.86 | 87.72 | 88.46 | 10,045,500 | +0.17(+0.19%) |
Mar 14, 2019 | 88.00 | 88.94 | 87.03 | 88.29 | 15,001,030 | +0.99(+1.13%) |
Mar 13, 2019 | 85.76 | 87.45 | 85.76 | 87.30 | 7,932,732 | +1.70(+1.99%) |
Mar 12, 2019 | 85.72 | 86.28 | 85.09 | 85.60 | 8,936,651 | +0.34(+0.40%) |
Mar 11, 2019 | 84.71 | 85.66 | 84.58 | 85.26 | 7,045,354 | +0.80(+0.95%) |
Mar 08, 2019 | 85.11 | 85.54 | 84.18 | 84.46 | 9,386,300 | -1.26(-1.47%) |
Mar 07, 2019 | 86.73 | 86.81 | 85.54 | 85.72 | 8,859,994 | -0.86(-0.99%) |
Mar 06, 2019 | 86.60 | 86.79 | 85.21 | 86.58 | 10,064,543 | +0.33(+0.38%) |
Mar 05, 2019 | 85.65 | 86.67 | 85.25 | 86.25 | 10,590,872 | +0.51(+0.59%) |
Mar 04, 2019 | 86.24 | 86.36 | 84.78 | 85.74 | 11,736,265 | -0.22(-0.26%) |
Mar 01, 2019 | 83.91 | 86.20 | 83.91 | 85.96 | 14,588,200 | +2.84(+3.42%) |
Feb 28, 2019 | 84.05 | 86.28 | 82.26 | 83.12 | 37,314,272 | -7.87(-8.65%) |
Feb 27, 2019 | 89.56 | 91.24 | 89.56 | 90.99 | 9,128,862 | +1.28(+1.43%) |
Feb 26, 2019 | 90.07 | 90.53 | 89.66 | 89.71 | 5,650,546 | -0.70(-0.77%) |
Feb 25, 2019 | 89.47 | 90.50 | 89.38 | 90.41 | 5,526,833 | +1.27(+1.42%) |
Feb 22, 2019 | 88.92 | 89.87 | 88.72 | 89.14 | 6,923,900 | +0.49(+0.55%) |
Feb 21, 2019 | 90.07 | 90.58 | 88.03 | 88.65 | 12,619,762 | -1.75(-1.94%) |
Feb 20, 2019 | 90.70 | 91.57 | 89.86 | 90.40 | 9,659,529 | -0.29(-0.32%) |
Feb 19, 2019 | 90.18 | 91.11 | 90.05 | 90.69 | 4,727,750 | +0.00(+0.00%) |
Feb 15, 2019 | 91.06 | 91.50 | 89.49 | 90.69 | 8,134,500 | +0.01(+0.01%) |
Feb 14, 2019 | 89.94 | 91.25 | 89.68 | 90.68 | 5,978,842 | +0.94(+1.05%) |
Feb 13, 2019 | 89.07 | 90.12 | 89.00 | 89.74 | 8,549,914 | +0.66(+0.74%) |
Feb 12, 2019 | 89.95 | 90.50 | 88.99 | 89.08 | 8,432,368 | -0.79(-0.88%) |
Feb 11, 2019 | 87.67 | 90.11 | 87.58 | 89.87 | 10,891,936 | +1.96(+2.23%) |
Feb 08, 2019 | 86.88 | 87.93 | 86.88 | 87.91 | 5,739,600 | +0.44(+0.50%) |
Feb 07, 2019 | 87.54 | 88.11 | 86.90 | 87.47 | 6,781,456 | -0.66(-0.75%) |
Feb 06, 2019 | 87.70 | 88.29 | 87.59 | 88.13 | 6,098,877 | -0.01(-0.01%) |
Feb 05, 2019 | 87.83 | 88.44 | 87.11 | 88.14 | 10,025,223 | +0.57(+0.65%) |
Feb 04, 2019 | 88.63 | 88.63 | 86.95 | 87.57 | 18,211,642 | -2.10(-2.34%) |
Feb 01, 2019 | 88.51 | 90.37 | 88.01 | 89.67 | 12,691,800 | +1.21(+1.37%) |
Jan 31, 2019 | 88.14 | 88.54 | 87.52 | 88.46 | 8,884,839 | +0.40(+0.45%) |
Jan 30, 2019 | 87.39 | 88.23 | 87.14 | 88.06 | 7,284,789 | +0.51(+0.58%) |
Jan 29, 2019 | 87.28 | 88.36 | 87.21 | 87.55 | 6,648,911 | +0.29(+0.33%) |
Jan 28, 2019 | 87.14 | 87.70 | 86.91 | 87.26 | 6,530,459 | -0.36(-0.41%) |
Jan 25, 2019 | 86.95 | 88.22 | 86.42 | 87.62 | 9,473,200 | +1.16(+1.34%) |
Jan 24, 2019 | 85.85 | 87.75 | 85.17 | 86.46 | 10,965,622 | -0.04(-0.05%) |
Jan 23, 2019 | 85.79 | 86.94 | 85.79 | 86.50 | 9,036,507 | +0.50(+0.58%) |
Jan 22, 2019 | 85.67 | 86.19 | 84.38 | 86.00 | 10,729,693 | -0.27(-0.31%) |
Jan 18, 2019 | 86.99 | 86.99 | 85.86 | 86.27 | 13,185,100 | -0.32(-0.37%) |
Jan 17, 2019 | 87.30 | 87.30 | 86.32 | 86.59 | 10,850,730 | -0.71(-0.81%) |
Jan 16, 2019 | 87.97 | 88.80 | 87.25 | 87.30 | 6,710,357 | -0.93(-1.05%) |
Jan 15, 2019 | 87.14 | 88.45 | 86.96 | 88.23 | 10,727,575 | +1.22(+1.40%) |
Jan 14, 2019 | 87.28 | 87.56 | 86.80 | 87.01 | 9,688,001 | -0.39(-0.45%) |
Jan 11, 2019 | 86.50 | 87.63 | 86.31 | 87.40 | 9,262,700 | +0.45(+0.52%) |
Jan 10, 2019 | 86.80 | 87.49 | 86.36 | 86.95 | 18,494,550 | -0.56(-0.64%) |
Jan 09, 2019 | 87.23 | 87.69 | 86.65 | 87.51 | 11,603,667 | -0.07(-0.08%) |
Jan 08, 2019 | 87.90 | 88.15 | 86.48 | 87.58 | 14,954,127 | +0.06(+0.07%) |
Jan 07, 2019 | 85.13 | 88.43 | 84.50 | 87.52 | 19,700,862 | +2.62(+3.09%) |
Jan 04, 2019 | 82.15 | 85.85 | 81.90 | 84.90 | 37,830,000 | +4.47(+5.56%) |
Jan 03, 2019 | 87.86 | 87.94 | 80.31 | 80.43 | 79,192,136 | +13.79(+20.69%) |
Jan 02, 2019 | 63.19 | 67.03 | 63.19 | 66.64 | 7,966,487 | +2.55(+3.98%) |
Dec 31, 2018 | 62.99 | 64.17 | 62.60 | 64.09 | 7,896,600 | +1.66(+2.66%) |
Dec 28, 2018 | 63.45 | 63.48 | 62.20 | 62.43 | 7,031,300 | -0.38(-0.60%) |
Dec 27, 2018 | 61.52 | 62.86 | 60.40 | 62.81 | 6,540,701 | +0.31(+0.50%) |
Dec 26, 2018 | 59.70 | 62.52 | 58.59 | 62.50 | 8,237,812 | +3.29(+5.56%) |
Dec 24, 2018 | 60.53 | 61.40 | 59.14 | 59.21 | 4,895,600 | -1.71(-2.81%) |
Dec 21, 2018 | 64.63 | 65.40 | 60.31 | 60.92 | 13,598,500 | -3.60(-5.58%) |
Dec 20, 2018 | 65.60 | 66.70 | 64.00 | 64.52 | 6,661,497 | -1.06(-1.62%) |
Dec 19, 2018 | 66.60 | 68.33 | 64.81 | 65.58 | 6,237,266 | -1.05(-1.58%) |
Dec 18, 2018 | 68.49 | 68.49 | 65.76 | 66.63 | 7,618,017 | -1.50(-2.20%) |
Dec 17, 2018 | 68.00 | 69.82 | 67.40 | 68.13 | 7,265,670 | -0.07(-0.10%) |
Dec 14, 2018 | 68.91 | 69.33 | 68.13 | 68.20 | 5,409,900 | -1.54(-2.21%) |
Dec 13, 2018 | 70.94 | 71.14 | 68.85 | 69.74 | 4,799,615 | -1.16(-1.64%) |
Dec 12, 2018 | 70.79 | 72.10 | 69.81 | 70.90 | 5,686,090 | +1.41(+2.03%) |
Dec 11, 2018 | 69.59 | 71.24 | 68.41 | 69.49 | 7,061,210 | +0.81(+1.18%) |
Dec 10, 2018 | 70.00 | 70.00 | 67.22 | 68.68 | 7,542,787 | -1.40(-2.00%) |
Dec 07, 2018 | 72.38 | 73.00 | 69.84 | 70.08 | 6,602,500 | -2.72(-3.74%) |
Dec 06, 2018 | 71.50 | 73.14 | 71.03 | 72.80 | 6,955,801 | +0.33(+0.46%) |
Dec 04, 2018 | 73.53 | 74.88 | 72.32 | 72.47 | 8,638,800 | -0.95(-1.29%) |
Dec 03, 2018 | 73.88 | 74.68 | 72.65 | 73.42 | 9,999,653 | +1.20(+1.66%) |
Nov 30, 2018 | 70.18 | 72.31 | 69.57 | 72.22 | 9,650,800 | +2.06(+2.94%) |
Nov 29, 2018 | 70.40 | 71.03 | 68.93 | 70.16 | 6,019,454 | -0.82(-1.16%) |
Nov 28, 2018 | 69.30 | 71.01 | 68.84 | 70.98 | 8,310,380 | +1.79(+2.59%) |
Nov 27, 2018 | 67.59 | 69.50 | 66.62 | 69.19 | 8,272,889 | +1.19(+1.75%) |
Nov 26, 2018 | 67.41 | 68.09 | 66.88 | 68.00 | 8,795,976 | +1.35(+2.03%) |
Nov 23, 2018 | 67.26 | 67.92 | 66.62 | 66.65 | 2,947,000 | -0.89(-1.32%) |
Nov 21, 2018 | 67.54 | 67.54 | 67.54 | 0 | +0.79(+1.18%) | |
Nov 20, 2018 | 69.20 | 69.60 | 66.63 | 66.75 | 7,873,272 | -2.65(-3.82%) |
Nov 19, 2018 | 69.41 | 70.00 | 68.78 | 69.40 | 6,631,959 | -0.25(-0.36%) |
Nov 16, 2018 | 69.75 | 70.28 | 68.93 | 69.65 | 9,271,100 | -0.33(-0.47%) |
Nov 15, 2018 | 69.28 | 70.25 | 68.91 | 69.98 | 11,478,684 | +0.35(+0.50%) |
Nov 14, 2018 | 70.81 | 71.18 | 69.36 | 69.63 | 6,941,126 | -0.61(-0.87%) |
Nov 13, 2018 | 71.73 | 72.37 | 70.19 | 70.24 | 6,350,459 | -0.78(-1.10%) |
Nov 12, 2018 | 73.85 | 74.00 | 70.77 | 71.02 | 7,295,986 | -3.00(-4.05%) |
Nov 09, 2018 | 75.07 | 75.09 | 73.45 | 74.02 | 4,128,100 | -1.21(-1.61%) |
Nov 08, 2018 | 75.33 | 76.07 | 74.85 | 75.23 | 4,685,991 | -0.23(-0.30%) |
Nov 07, 2018 | 75.46 | 76.24 | 74.75 | 75.46 | 6,728,002 | +0.37(+0.49%) |
Nov 06, 2018 | 74.49 | 75.50 | 74.20 | 75.09 | 4,228,686 | +0.82(+1.10%) |
Nov 05, 2018 | 74.20 | 74.87 | 73.29 | 74.27 | 4,401,690 | +0.08(+0.11%) |
Nov 02, 2018 | 76.21 | 76.40 | 73.46 | 74.19 | 5,290,600 | -1.42(-1.88%) |
Nov 01, 2018 | 72.00 | 75.88 | 71.97 | 75.61 | 9,477,705 | +4.01(+5.60%) |
Oct 31, 2018 | 72.97 | 73.10 | 70.78 | 71.60 | 8,367,353 | -0.74(-1.02%) |
Oct 30, 2018 | 71.44 | 72.41 | 70.42 | 72.34 | 8,020,310 | +0.91(+1.27%) |
Oct 29, 2018 | 73.24 | 74.24 | 70.09 | 71.43 | 9,209,556 | -1.02(-1.41%) |
Oct 26, 2018 | 71.83 | 73.93 | 71.14 | 72.45 | 7,159,000 | -0.27(-0.37%) |
Oct 25, 2018 | 75.55 | 76.69 | 72.30 | 72.72 | 13,733,178 | -1.99(-2.66%) |
Oct 24, 2018 | 79.82 | 80.10 | 74.14 | 74.71 | 8,708,895 | -5.06(-6.34%) |
Oct 23, 2018 | 79.60 | 80.51 | 78.63 | 79.77 | 5,392,907 | -0.84(-1.04%) |
Oct 22, 2018 | 82.76 | 83.00 | 80.01 | 80.61 | 4,752,104 | -1.80(-2.18%) |
Oct 19, 2018 | 83.00 | 84.17 | 82.20 | 82.41 | 3,905,400 | -0.54(-0.65%) |
Oct 18, 2018 | 84.13 | 84.38 | 82.17 | 82.95 | 3,249,383 | -1.33(-1.58%) |
Oct 17, 2018 | 83.99 | 84.59 | 82.88 | 84.28 | 2,544,138 | +0.00(+0.00%) |
Oct 16, 2018 | 81.97 | 84.47 | 81.71 | 84.28 | 3,200,467 | +2.45(+2.99%) |
Oct 15, 2018 | 82.12 | 82.82 | 81.35 | 81.83 | 3,324,839 | -0.75(-0.91%) |
Oct 12, 2018 | 82.36 | 82.96 | 81.26 | 82.58 | 4,737,300 | +1.87(+2.32%) |
Oct 11, 2018 | 83.75 | 84.04 | 79.83 | 80.71 | 5,817,980 | -3.52(-4.18%) |
Oct 10, 2018 | 86.37 | 87.18 | 84.06 | 84.23 | 4,801,546 | -2.53(-2.92%) |
Oct 09, 2018 | 87.69 | 87.73 | 86.27 | 86.76 | 3,292,861 | -0.73(-0.83%) |
Oct 08, 2018 | 86.66 | 87.71 | 86.32 | 87.49 | 3,878,679 | +0.22(+0.25%) |
Oct 05, 2018 | 88.18 | 89.67 | 85.95 | 87.27 | 4,743,900 | -1.33(-1.50%) |
Oct 04, 2018 | 91.33 | 91.63 | 87.97 | 88.60 | 5,871,202 | -3.27(-3.56%) |
Oct 03, 2018 | 92.15 | 92.68 | 91.53 | 91.87 | 4,280,354 | +0.01(+0.01%) |
Oct 02, 2018 | 90.05 | 91.87 | 89.28 | 91.86 | 4,717,016 | +1.98(+2.20%) |
Oct 01, 2018 | 90.18 | 91.33 | 89.59 | 89.88 | 5,419,782 | +0.39(+0.44%) |
Sep 28, 2018 | 89.03 | 89.95 | 88.89 | 89.49 | 5,271,200 | +0.24(+0.27%) |
Sep 27, 2018 | 88.32 | 89.38 | 88.05 | 89.25 | 3,328,713 | +0.95(+1.08%) |
Sep 26, 2018 | 87.62 | 89.25 | 87.53 | 88.30 | 4,162,339 | +0.73(+0.83%) |
Sep 25, 2018 | 87.66 | 89.14 | 87.46 | 87.57 | 4,052,968 | +0.01(+0.01%) |
Sep 24, 2018 | 87.41 | 88.08 | 86.87 | 87.56 | 2,773,892 | -0.16(-0.18%) |
Sep 21, 2018 | 88.62 | 89.17 | 87.45 | 87.72 | 6,625,100 | -0.58(-0.66%) |
Sep 20, 2018 | 87.61 | 88.41 | 87.00 | 88.30 | 3,917,689 | +0.92(+1.05%) |
Sep 19, 2018 | 87.31 | 87.83 | 86.89 | 87.38 | 3,396,184 | -0.23(-0.26%) |
Sep 18, 2018 | 87.40 | 88.45 | 87.03 | 87.61 | 3,046,628 | +0.41(+0.47%) |
Sep 17, 2018 | 87.32 | 87.65 | 86.74 | 87.20 | 3,094,809 | +0.03(+0.03%) |
Sep 14, 2018 | 88.97 | 88.97 | 86.87 | 87.17 | 3,538,000 | -1.57(-1.77%) |
Sep 13, 2018 | 87.66 | 88.79 | 87.12 | 88.74 | 3,943,014 | +1.94(+2.24%) |
Sep 12, 2018 | 87.10 | 87.39 | 86.32 | 86.80 | 3,922,508 | -0.43(-0.49%) |
Sep 11, 2018 | 88.67 | 88.86 | 86.45 | 87.23 | 5,307,514 | -1.92(-2.15%) |
Sep 10, 2018 | 91.00 | 91.25 | 89.02 | 89.15 | 3,776,520 | -1.31(-1.45%) |
Sep 07, 2018 | 89.59 | 90.50 | 88.56 | 90.46 | 3,622,100 | +0.57(+0.63%) |
Sep 06, 2018 | 91.59 | 92.04 | 89.47 | 89.89 | 3,673,498 | -2.30(-2.49%) |
Sep 05, 2018 | 91.67 | 92.50 | 91.30 | 92.19 | 3,802,897 | +0.58(+0.63%) |
Sep 04, 2018 | 93.95 | 94.00 | 90.93 | 91.61 | 4,635,132 | -2.84(-3.01%) |
Aug 31, 2018 | 94.45 | 94.45 | 94.45 | 0 | +0.19(+0.20%) | |
Aug 30, 2018 | 93.94 | 94.74 | 93.60 | 94.26 | 4,372,634 | +0.12(+0.13%) |
Aug 29, 2018 | 92.38 | 94.29 | 91.43 | 94.14 | 5,322,052 | +1.71(+1.85%) |
Aug 28, 2018 | 91.84 | 92.80 | 91.59 | 92.43 | 4,341,188 | +0.91(+0.99%) |
Aug 27, 2018 | 90.19 | 91.89 | 89.92 | 91.52 | 3,607,138 | +1.59(+1.77%) |
Aug 24, 2018 | 89.69 | 90.49 | 89.50 | 89.93 | 3,406,400 | +0.09(+0.10%) |
Aug 23, 2018 | 90.76 | 90.76 | 89.03 | 89.84 | 3,959,670 | -0.80(-0.88%) |
Aug 22, 2018 | 91.00 | 91.50 | 90.40 | 90.64 | 4,110,472 | -0.56(-0.61%) |
Aug 21, 2018 | 90.89 | 91.73 | 90.39 | 91.20 | 4,550,633 | +0.32(+0.35%) |
Aug 20, 2018 | 90.42 | 91.28 | 89.83 | 90.88 | 4,694,100 | +0.51(+0.56%) |
Aug 17, 2018 | 89.97 | 90.97 | 89.24 | 90.37 | 4,142,900 | +0.22(+0.24%) |
Aug 16, 2018 | 89.99 | 90.80 | 89.46 | 90.15 | 4,086,870 | +0.88(+0.99%) |
Aug 15, 2018 | 92.20 | 92.45 | 89.12 | 89.27 | 6,697,588 | -3.44(-3.71%) |
Aug 14, 2018 | 91.94 | 93.34 | 91.90 | 92.71 | 5,441,387 | +0.74(+0.80%) |
Aug 13, 2018 | 91.01 | 92.30 | 91.01 | 91.97 | 3,982,311 | +0.76(+0.83%) |
Aug 10, 2018 | 91.50 | 91.90 | 90.92 | 91.21 | 3,524,000 | -0.71(-0.77%) |
Aug 09, 2018 | 91.75 | 93.23 | 91.36 | 91.92 | 5,398,782 | +0.68(+0.75%) |
Aug 08, 2018 | 90.30 | 91.75 | 90.11 | 91.24 | 6,269,832 | +0.93(+1.03%) |
Aug 07, 2018 | 89.54 | 90.49 | 89.45 | 90.31 | 5,288,586 | +1.07(+1.20%) |
Aug 06, 2018 | 89.39 | 90.06 | 88.66 | 89.24 | 4,105,366 | -1.20(-1.33%) |
Aug 03, 2018 | 90.63 | 91.24 | 89.96 | 90.44 | 3,493,400 | -0.11(-0.12%) |
Aug 02, 2018 | 89.90 | 91.29 | 88.57 | 90.55 | 4,796,295 | +0.36(+0.40%) |
Aug 01, 2018 | 89.86 | 90.61 | 89.13 | 90.19 | 6,159,402 | +0.10(+0.11%) |
Jul 31, 2018 | 88.97 | 90.52 | 88.87 | 90.09 | 7,996,734 | +1.18(+1.33%) |
Jul 30, 2018 | 86.25 | 89.21 | 86.25 | 88.91 | 8,347,326 | +2.48(+2.87%) |
Jul 27, 2018 | 88.60 | 88.93 | 86.20 | 86.43 | 6,297,000 | -1.88(-2.13%) |
Jul 26, 2018 | 89.25 | 85.32 | 88.31 | 7,785,719 | +0.64(+0.73%) | |
Jul 25, 2018 | 87.19 | 87.88 | 86.23 | 87.67 | 6,687,075 | +0.50(+0.57%) |
Jul 24, 2018 | 86.16 | 87.84 | 86.10 | 87.17 | 7,651,500 | +2.09(+2.46%) |
Jul 23, 2018 | 85.54 | 84.58 | 85.08 | 4,214,300 | -0.02(-0.02%) | |
Jul 20, 2018 | 85.75 | 84.53 | 85.10 | 4,819,594 | -0.24(-0.28%) | |
Jul 19, 2018 | 85.78 | 85.96 | 84.94 | 85.34 | 4,013,887 | -0.44(-0.51%) |
Jul 18, 2018 | 85.72 | 86.15 | 85.17 | 85.78 | 4,124,440 | -0.07(-0.08%) |
Jul 17, 2018 | 85.10 | 86.15 | 85.00 | 85.85 | 6,223,403 | +0.62(+0.73%) |
Jul 16, 2018 | 85.87 | 86.03 | 84.53 | 85.23 | 4,853,281 | -0.46(-0.54%) |
Jul 13, 2018 | 85.69 | 4,617,355 | +0.09(+0.11%) | |||
Jul 12, 2018 | 83.88 | 85.63 | 83.80 | 85.60 | 7,206,747 | +2.27(+2.72%) |
Jul 11, 2018 | 84.00 | 84.28 | 83.15 | 83.33 | 4,922,495 | -1.23(-1.45%) |
Jul 10, 2018 | 85.21 | 85.21 | 83.90 | 84.56 | 7,176,987 | +0.71(+0.85%) |
Jul 09, 2018 | 83.00 | 84.24 | 82.94 | 83.85 | 7,879,331 | +1.41(+1.71%) |
Jul 06, 2018 | 81.02 | 82.52 | 80.63 | 82.44 | 8,581,977 | +2.05(+2.55%) |
Jul 05, 2018 | 78.99 | 80.72 | 78.84 | 80.39 | 5,879,082 | +1.74(+2.21%) |
Jul 03, 2018 | 78.65 | 78.65 | 78.65 | 0 | -0.86(-1.08%) | |
Jul 02, 2018 | 78.75 | 79.67 | 78.16 | 79.51 | 4,315,219 | +0.09(+0.11%) |
Jun 29, 2018 | 78.37 | 80.69 | 78.25 | 79.42 | 10,269,790 | +2.76(+3.60%) |
Jun 28, 2018 | 77.22 | 77.49 | 76.28 | 76.66 | 6,232,154 | -0.59(-0.76%) |
Jun 27, 2018 | 78.40 | 79.12 | 77.23 | 77.25 | 6,103,565 | -1.06(-1.35%) |
Jun 26, 2018 | 78.55 | 79.46 | 77.91 | 78.31 | 5,062,453 | -0.22(-0.28%) |
Jun 25, 2018 | 78.53 | 79.33 | 77.92 | 78.53 | 5,716,877 | -0.27(-0.34%) |
Jun 22, 2018 | 79.30 | 79.88 | 78.72 | 78.80 | 5,630,405 | -0.34(-0.43%) |
Jun 21, 2018 | 79.29 | 79.72 | 78.95 | 79.14 | 4,410,996 | -0.63(-0.79%) |
Jun 20, 2018 | 80.00 | 80.15 | 78.57 | 79.77 | 6,913,459 | +0.33(+0.42%) |
Jun 19, 2018 | 77.42 | 79.58 | 77.14 | 79.44 | 8,047,600 | +1.71(+2.20%) |
Jun 18, 2018 | 77.46 | 78.08 | 76.92 | 77.73 | 6,971,304 | -0.35(-0.45%) |
Jun 15, 2018 | 78.39 | 77.51 | 78.08 | 14,878,283 | -0.31(-0.40%) | |
Jun 14, 2018 | 77.57 | 78.81 | 77.09 | 78.39 | 5,884,270 | +1.01(+1.31%) |
Jun 13, 2018 | 77.63 | 78.57 | 77.30 | 77.38 | 7,804,318 | -0.09(-0.12%) |
Jun 12, 2018 | 78.49 | 78.67 | 77.29 | 77.47 | 7,548,785 | -0.86(-1.10%) |
Jun 11, 2018 | 78.87 | 79.00 | 78.20 | 78.33 | 4,683,396 | -0.73(-0.92%) |
Jun 08, 2018 | 78.47 | 79.24 | 78.15 | 79.06 | 3,991,279 | +0.27(+0.34%) |
Jun 07, 2018 | 78.75 | 78.95 | 78.04 | 78.79 | 4,321,937 | +0.00(+0.00%) |
Jun 06, 2018 | 79.01 | 78.79 | 5,086,136 | +0.82(+1.05%) | ||
Jun 05, 2018 | 78.66 | 78.91 | 77.38 | 77.97 | 5,140,636 | -0.68(-0.86%) |
Jun 04, 2018 | 79.02 | 79.67 | 78.16 | 78.65 | 5,562,370 | -0.39(-0.49%) |
Jun 01, 2018 | 78.89 | 79.60 | 78.57 | 79.04 | 8,198,307 | +0.36(+0.46%) |
May 31, 2018 | 78.10 | 78.98 | 77.67 | 78.68 | 8,444,709 | +0.71(+0.91%) |
May 30, 2018 | 78.03 | 78.73 | 77.37 | 77.97 | 6,945,737 | +0.14(+0.18%) |
May 29, 2018 | 78.05 | 79.35 | 77.30 | 77.83 | 5,687,231 | -0.80(-1.02%) |
May 25, 2018 | 78.63 | 78.63 | 78.63 | 0 | -0.91(-1.14%) | |
May 24, 2018 | 78.78 | 79.89 | 78.51 | 79.54 | 8,540,853 | +1.88(+2.42%) |
May 23, 2018 | 77.00 | 77.72 | 76.53 | 77.66 | 7,341,348 | +1.05(+1.37%) |
May 22, 2018 | 75.90 | 76.89 | 75.42 | 76.61 | 8,370,568 | +1.92(+2.57%) |
May 21, 2018 | 78.71 | 78.85 | 74.13 | 74.69 | 19,906,276 | -3.68(-4.70%) |
May 18, 2018 | 79.98 | 80.20 | 78.35 | 78.37 | 7,749,278 | -1.61(-2.01%) |
May 17, 2018 | 81.08 | 81.22 | 79.15 | 79.98 | 10,246,486 | -1.38(-1.70%) |
May 16, 2018 | 82.12 | 83.39 | 81.18 | 81.36 | 6,517,439 | -0.62(-0.76%) |
May 15, 2018 | 84.80 | 84.99 | 81.54 | 81.98 | 8,899,566 | -3.33(-3.90%) |
May 14, 2018 | 84.59 | 86.30 | 84.55 | 85.31 | 6,735,968 | +0.77(+0.91%) |
May 11, 2018 | 82.35 | 85.18 | 82.34 | 84.54 | 7,574,842 | +2.16(+2.62%) |
May 10, 2018 | 82.76 | 82.96 | 81.62 | 82.38 | 5,788,455 | -0.42(-0.51%) |
May 09, 2018 | 82.87 | 83.14 | 81.05 | 82.80 | 8,088,118 | -0.33(-0.40%) |
May 08, 2018 | 84.35 | 84.47 | 82.60 | 83.13 | 6,687,556 | -1.44(-1.70%) |
May 07, 2018 | 86.49 | 86.55 | 84.21 | 84.57 | 7,929,893 | -2.32(-2.67%) |
May 04, 2018 | 86.60 | 88.88 | 85.57 | 86.89 | 8,553,581 | +1.49(+1.74%) |
May 03, 2018 | 86.38 | 86.59 | 84.30 | 85.40 | 6,546,683 | -1.50(-1.73%) |
May 02, 2018 | 87.78 | 88.02 | 86.68 | 86.90 | 4,517,561 | -1.03(-1.17%) |