Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.46 | 91.91 | 84.79 | 87.39 | 2,290,838 | -8.92(-9.26%) |
Apr 29, 2019 | 97.42 | 97.95 | 96.09 | 96.31 | 571,079 | -1.25(-1.28%) |
Apr 26, 2019 | 95.80 | 97.66 | 94.43 | 97.56 | 463,214 | +0.82(+0.84%) |
Apr 25, 2019 | 97.97 | 99.73 | 96.31 | 96.74 | 467,763 | +0.00(+0.00%) |
Apr 24, 2019 | 96.70 | 99.39 | 96.06 | 96.74 | 398,185 | +0.05(+0.05%) |
Apr 23, 2019 | 96.16 | 97.36 | 95.54 | 96.70 | 303,422 | +0.58(+0.60%) |
Apr 22, 2019 | 95.89 | 96.55 | 95.57 | 96.12 | 405,932 | -0.35(-0.36%) |
Apr 18, 2019 | 97.00 | 97.46 | 95.79 | 96.47 | 301,068 | -0.32(-0.33%) |
Apr 17, 2019 | 97.47 | 97.92 | 95.53 | 96.78 | 389,684 | +0.74(+0.77%) |
Apr 16, 2019 | 94.39 | 96.91 | 94.39 | 96.04 | 450,552 | +2.45(+2.62%) |
Apr 15, 2019 | 95.54 | 95.99 | 93.12 | 93.60 | 302,428 | -1.93(-2.02%) |
Apr 12, 2019 | 94.21 | 95.63 | 93.20 | 95.53 | 446,031 | +1.79(+1.91%) |
Apr 11, 2019 | 93.86 | 95.10 | 93.63 | 93.74 | 524,145 | +0.07(+0.07%) |
Apr 10, 2019 | 93.59 | 93.82 | 92.39 | 93.67 | 638,786 | +0.38(+0.41%) |
Apr 09, 2019 | 94.54 | 94.54 | 92.93 | 93.29 | 442,053 | -2.00(-2.10%) |
Apr 08, 2019 | 94.99 | 95.29 | 93.94 | 95.29 | 351,571 | +0.14(+0.15%) |
Apr 05, 2019 | 94.77 | 95.78 | 94.44 | 95.14 | 695,030 | +0.91(+0.97%) |
Apr 04, 2019 | 94.51 | 95.57 | 93.33 | 94.23 | 550,344 | -0.42(-0.45%) |
Apr 03, 2019 | 92.65 | 96.02 | 92.23 | 94.65 | 1,229,379 | +3.62(+3.98%) |
Apr 02, 2019 | 91.19 | 91.19 | 89.96 | 91.03 | 652,372 | +0.36(+0.39%) |
Apr 01, 2019 | 90.52 | 91.12 | 89.98 | 90.68 | 864,078 | +1.33(+1.48%) |
Mar 29, 2019 | 87.62 | 89.51 | 87.13 | 89.35 | 730,646 | +3.03(+3.52%) |
Mar 28, 2019 | 85.74 | 87.09 | 85.05 | 86.32 | 379,141 | +0.76(+0.89%) |
Mar 27, 2019 | 85.67 | 86.24 | 83.92 | 85.56 | 718,684 | -0.15(-0.18%) |
Mar 26, 2019 | 86.09 | 86.56 | 84.80 | 85.71 | 597,260 | +0.78(+0.92%) |
Mar 25, 2019 | 87.00 | 87.54 | 84.27 | 84.93 | 1,187,265 | -2.23(-2.56%) |
Mar 22, 2019 | 88.31 | 88.55 | 86.90 | 87.16 | 1,428,904 | -1.73(-1.94%) |
Mar 21, 2019 | 84.26 | 89.99 | 84.26 | 88.89 | 1,115,513 | +4.53(+5.37%) |
Mar 20, 2019 | 84.25 | 84.94 | 83.21 | 84.36 | 1,020,127 | +0.09(+0.10%) |
Mar 19, 2019 | 84.79 | 85.06 | 83.79 | 84.27 | 683,360 | +0.13(+0.16%) |
Mar 18, 2019 | 84.17 | 84.70 | 83.60 | 84.14 | 1,096,299 | -0.12(-0.14%) |
Mar 15, 2019 | 78.88 | 84.35 | 78.36 | 84.25 | 1,303,728 | +6.94(+8.98%) |
Mar 14, 2019 | 76.69 | 78.68 | 76.03 | 77.31 | 831,706 | +0.72(+0.94%) |
Mar 13, 2019 | 77.97 | 77.97 | 76.58 | 76.59 | 373,853 | -1.04(-1.34%) |
Mar 12, 2019 | 77.51 | 78.24 | 76.35 | 77.63 | 374,502 | +0.49(+0.63%) |
Mar 11, 2019 | 75.80 | 77.44 | 75.27 | 77.14 | 638,657 | +1.81(+2.40%) |
Mar 08, 2019 | 74.64 | 76.26 | 74.30 | 75.33 | 356,262 | -0.42(-0.56%) |
Mar 07, 2019 | 77.21 | 77.21 | 75.64 | 75.75 | 590,437 | -1.81(-2.34%) |
Mar 06, 2019 | 80.45 | 80.45 | 77.46 | 77.57 | 412,042 | -3.16(-3.91%) |
Mar 05, 2019 | 81.34 | 81.84 | 80.11 | 80.73 | 788,504 | -0.62(-0.77%) |
Mar 04, 2019 | 80.89 | 82.38 | 80.43 | 81.35 | 514,621 | +0.84(+1.04%) |
Mar 01, 2019 | 80.56 | 80.92 | 79.25 | 80.52 | 284,406 | +0.94(+1.18%) |
Feb 28, 2019 | 79.48 | 80.11 | 78.37 | 79.58 | 477,276 | -0.45(-0.56%) |
Feb 27, 2019 | 81.30 | 81.35 | 79.32 | 80.03 | 451,316 | -1.33(-1.64%) |
Feb 26, 2019 | 82.10 | 82.71 | 81.34 | 81.36 | 707,056 | -1.07(-1.29%) |
Feb 25, 2019 | 82.49 | 83.45 | 81.62 | 82.43 | 365,483 | +1.24(+1.53%) |
Feb 22, 2019 | 82.30 | 82.35 | 80.56 | 81.19 | 490,082 | -0.47(-0.58%) |
Feb 21, 2019 | 82.83 | 83.38 | 81.55 | 81.66 | 361,586 | -1.36(-1.64%) |
Feb 20, 2019 | 81.53 | 83.43 | 81.53 | 83.02 | 352,747 | +1.70(+2.09%) |
Feb 19, 2019 | 81.02 | 82.22 | 80.66 | 81.32 | 415,148 | +0.18(+0.22%) |
Feb 15, 2019 | 80.65 | 81.22 | 79.62 | 81.14 | 314,407 | +0.83(+1.04%) |
Feb 14, 2019 | 79.93 | 81.43 | 79.39 | 80.31 | 311,951 | +0.27(+0.34%) |
Feb 13, 2019 | 80.61 | 80.96 | 79.39 | 80.04 | 341,913 | -0.12(-0.16%) |
Feb 12, 2019 | 78.98 | 80.24 | 78.55 | 80.16 | 373,734 | +2.19(+2.81%) |
Feb 11, 2019 | 78.35 | 78.84 | 77.43 | 77.97 | 355,121 | -0.12(-0.16%) |
Feb 08, 2019 | 77.12 | 78.12 | 76.19 | 78.10 | 380,482 | -0.02(-0.02%) |
Feb 07, 2019 | 80.39 | 80.71 | 76.96 | 78.11 | 690,897 | -3.17(-3.90%) |
Feb 06, 2019 | 79.03 | 81.67 | 78.91 | 81.29 | 464,987 | +2.60(+3.30%) |
Feb 05, 2019 | 79.48 | 80.43 | 78.61 | 78.69 | 668,092 | -0.65(-0.82%) |
Feb 04, 2019 | 80.48 | 80.67 | 78.71 | 79.34 | 747,036 | -1.23(-1.52%) |
Feb 01, 2019 | 78.35 | 81.16 | 78.35 | 80.57 | 955,330 | +2.37(+3.03%) |
Jan 31, 2019 | 77.86 | 79.43 | 77.09 | 78.20 | 1,007,440 | +0.22(+0.28%) |
Jan 30, 2019 | 74.44 | 79.80 | 72.73 | 77.98 | 1,445,045 | +3.17(+4.24%) |
Jan 29, 2019 | 76.23 | 76.23 | 73.73 | 74.81 | 877,421 | -1.38(-1.81%) |
Jan 28, 2019 | 74.06 | 76.90 | 73.14 | 76.19 | 780,473 | +0.07(+0.09%) |
Jan 25, 2019 | 74.66 | 76.79 | 74.22 | 76.12 | 840,089 | +2.45(+3.33%) |
Jan 24, 2019 | 69.92 | 75.01 | 69.92 | 73.67 | 732,288 | +5.17(+7.55%) |
Jan 23, 2019 | 69.70 | 69.76 | 67.63 | 68.50 | 570,261 | -0.41(-0.60%) |
Jan 22, 2019 | 70.66 | 70.66 | 68.51 | 68.91 | 957,659 | -2.14(-3.01%) |
Jan 18, 2019 | 70.13 | 72.24 | 69.87 | 71.04 | 736,331 | +1.50(+2.16%) |
Jan 17, 2019 | 68.28 | 70.01 | 67.76 | 69.54 | 480,711 | +1.01(+1.47%) |
Jan 16, 2019 | 69.01 | 70.30 | 68.39 | 68.53 | 380,272 | -0.09(-0.13%) |
Jan 15, 2019 | 68.98 | 69.43 | 67.33 | 68.62 | 371,166 | +0.18(+0.27%) |
Jan 14, 2019 | 68.96 | 69.41 | 67.35 | 68.44 | 720,004 | -1.51(-2.16%) |
Jan 11, 2019 | 69.12 | 70.65 | 68.47 | 69.95 | 534,450 | +0.69(+1.00%) |
Jan 10, 2019 | 67.39 | 69.68 | 66.99 | 69.26 | 562,935 | +1.25(+1.85%) |
Jan 09, 2019 | 65.31 | 68.68 | 65.31 | 68.01 | 1,080,074 | +2.96(+4.55%) |
Jan 08, 2019 | 65.93 | 66.45 | 63.45 | 65.05 | 802,661 | -0.14(-0.22%) |
Jan 07, 2019 | 64.14 | 66.10 | 63.45 | 65.19 | 460,174 | +1.20(+1.87%) |
Jan 04, 2019 | 60.57 | 64.19 | 60.57 | 63.99 | 806,582 | +3.57(+5.91%) |
Jan 03, 2019 | 61.85 | 62.41 | 60.09 | 60.42 | 1,415,265 | -2.92(-4.61%) |
Jan 02, 2019 | 60.59 | 63.53 | 60.59 | 63.34 | 869,159 | +1.45(+2.34%) |
Dec 31, 2018 | 62.47 | 62.70 | 60.83 | 61.90 | 595,724 | +0.44(+0.72%) |
Dec 28, 2018 | 60.95 | 62.79 | 60.46 | 61.46 | 567,645 | +0.89(+1.47%) |
Dec 27, 2018 | 57.99 | 60.57 | 57.88 | 60.56 | 556,247 | +1.58(+2.68%) |
Dec 26, 2018 | 55.05 | 59.07 | 54.51 | 58.98 | 632,723 | +4.38(+8.02%) |
Dec 24, 2018 | 56.26 | 56.79 | 54.00 | 54.61 | 505,014 | -2.26(-3.98%) |
Dec 21, 2018 | 59.62 | 59.76 | 56.30 | 56.87 | 2,246,989 | -2.23(-3.78%) |
Dec 20, 2018 | 60.61 | 61.49 | 58.38 | 59.10 | 886,299 | -1.52(-2.51%) |
Dec 19, 2018 | 63.07 | 64.37 | 60.01 | 60.62 | 680,755 | -2.91(-4.58%) |
Dec 18, 2018 | 63.06 | 65.35 | 61.66 | 63.53 | 698,758 | +1.09(+1.75%) |
Dec 17, 2018 | 62.10 | 63.97 | 61.46 | 62.44 | 1,030,372 | +0.34(+0.54%) |
Dec 14, 2018 | 63.22 | 64.21 | 61.97 | 62.11 | 897,814 | -1.51(-2.38%) |
Dec 13, 2018 | 65.71 | 66.13 | 63.28 | 63.62 | 636,834 | -1.60(-2.45%) |
Dec 12, 2018 | 65.46 | 66.42 | 64.24 | 65.22 | 642,765 | +0.93(+1.45%) |
Dec 11, 2018 | 66.05 | 67.69 | 64.18 | 64.29 | 653,493 | -0.37(-0.58%) |
Dec 10, 2018 | 65.14 | 65.88 | 64.03 | 64.66 | 891,733 | -0.44(-0.68%) |
Dec 07, 2018 | 69.38 | 69.38 | 65.07 | 65.11 | 598,438 | -4.41(-6.34%) |
Dec 06, 2018 | 70.89 | 71.47 | 68.33 | 69.51 | 655,663 | -3.10(-4.27%) |
Dec 04, 2018 | 77.48 | 77.77 | 72.41 | 72.62 | 527,352 | -5.26(-6.75%) |
Dec 03, 2018 | 77.20 | 78.30 | 76.16 | 77.88 | 808,733 | +2.71(+3.61%) |
Nov 30, 2018 | 73.34 | 75.31 | 72.80 | 75.16 | 406,474 | +1.83(+2.50%) |
Nov 29, 2018 | 74.63 | 75.15 | 73.28 | 73.33 | 451,380 | -1.48(-1.97%) |
Nov 28, 2018 | 72.57 | 74.85 | 70.92 | 74.81 | 541,613 | +2.82(+3.91%) |
Nov 27, 2018 | 71.85 | 73.25 | 71.46 | 71.99 | 428,078 | -0.28(-0.38%) |
Nov 26, 2018 | 70.68 | 72.30 | 70.03 | 72.27 | 351,627 | +2.39(+3.43%) |
Nov 23, 2018 | 69.22 | 71.18 | 69.08 | 69.88 | 118,059 | -0.07(-0.10%) |
Nov 21, 2018 | 69.94 | 69.94 | 69.94 | 0 | +1.05(+1.53%) | |
Nov 20, 2018 | 66.12 | 70.07 | 65.66 | 68.89 | 530,195 | +1.14(+1.68%) |
Nov 19, 2018 | 70.58 | 70.58 | 67.65 | 67.76 | 481,497 | -3.11(-4.38%) |
Nov 16, 2018 | 68.36 | 71.31 | 67.63 | 70.86 | 467,355 | +0.34(+0.49%) |
Nov 15, 2018 | 67.87 | 70.66 | 67.64 | 70.52 | 373,456 | +2.24(+3.27%) |
Nov 14, 2018 | 68.93 | 69.77 | 67.91 | 68.28 | 420,257 | +0.31(+0.45%) |
Nov 13, 2018 | 67.44 | 69.47 | 67.26 | 67.97 | 321,997 | +1.15(+1.72%) |
Nov 12, 2018 | 68.58 | 69.25 | 65.83 | 66.83 | 574,921 | -2.62(-3.77%) |
Nov 09, 2018 | 71.19 | 71.66 | 68.49 | 69.45 | 355,566 | -2.32(-3.23%) |
Nov 08, 2018 | 72.09 | 73.28 | 71.40 | 71.77 | 338,376 | -0.73(-1.00%) |
Nov 07, 2018 | 73.42 | 73.42 | 70.86 | 72.49 | 430,234 | -0.30(-0.41%) |
Nov 06, 2018 | 72.16 | 73.38 | 72.00 | 72.79 | 369,858 | +0.55(+0.77%) |
Nov 05, 2018 | 74.66 | 75.07 | 71.28 | 72.24 | 459,464 | -2.51(-3.36%) |
Nov 02, 2018 | 74.91 | 75.66 | 73.91 | 74.75 | 515,608 | -0.12(-0.17%) |
Nov 01, 2018 | 71.02 | 75.05 | 70.75 | 74.87 | 869,874 | +4.47(+6.35%) |
Oct 31, 2018 | 70.56 | 71.47 | 68.98 | 70.40 | 714,121 | +1.41(+2.05%) |
Oct 30, 2018 | 65.32 | 69.76 | 65.15 | 68.99 | 870,714 | +2.80(+4.23%) |
Oct 29, 2018 | 68.71 | 69.14 | 64.85 | 66.19 | 1,100,714 | -1.43(-2.12%) |
Oct 26, 2018 | 68.03 | 69.22 | 66.47 | 67.62 | 638,596 | -2.07(-2.97%) |
Oct 25, 2018 | 68.15 | 70.13 | 68.11 | 69.69 | 733,283 | +2.35(+3.49%) |
Oct 24, 2018 | 64.80 | 73.42 | 64.80 | 67.34 | 1,756,472 | -2.73(-3.90%) |
Oct 23, 2018 | 68.56 | 70.69 | 66.88 | 70.08 | 741,856 | -1.04(-1.46%) |
Oct 22, 2018 | 71.56 | 72.19 | 70.46 | 71.12 | 350,343 | -0.24(-0.33%) |
Oct 19, 2018 | 72.75 | 73.33 | 70.88 | 71.36 | 623,210 | -1.18(-1.63%) |
Oct 18, 2018 | 74.09 | 74.74 | 72.05 | 72.54 | 415,122 | -2.02(-2.70%) |
Oct 17, 2018 | 75.23 | 75.90 | 74.18 | 74.56 | 431,680 | +0.71(+0.96%) |
Oct 16, 2018 | 72.80 | 74.20 | 72.12 | 73.85 | 456,047 | +2.11(+2.94%) |
Oct 15, 2018 | 71.41 | 72.20 | 70.22 | 71.74 | 366,110 | +0.23(+0.32%) |
Oct 12, 2018 | 72.02 | 72.31 | 70.60 | 71.51 | 454,271 | +1.51(+2.16%) |
Oct 11, 2018 | 70.37 | 72.15 | 69.98 | 70.00 | 534,212 | -0.08(-0.11%) |
Oct 10, 2018 | 71.54 | 72.31 | 69.85 | 70.08 | 634,546 | -2.27(-3.14%) |
Oct 09, 2018 | 72.94 | 73.27 | 71.88 | 72.35 | 370,930 | -0.72(-0.98%) |
Oct 08, 2018 | 73.34 | 74.32 | 72.52 | 73.07 | 496,048 | -0.69(-0.93%) |
Oct 05, 2018 | 76.18 | 76.70 | 73.54 | 73.75 | 450,398 | -2.56(-3.36%) |
Oct 04, 2018 | 77.23 | 77.24 | 75.81 | 76.32 | 387,156 | -1.43(-1.84%) |
Oct 03, 2018 | 77.61 | 78.56 | 76.66 | 77.75 | 420,253 | +0.85(+1.11%) |
Oct 02, 2018 | 76.87 | 78.28 | 76.68 | 76.90 | 380,486 | +0.08(+0.10%) |
Oct 01, 2018 | 76.96 | 77.23 | 76.16 | 76.82 | 575,452 | +0.25(+0.32%) |
Sep 28, 2018 | 76.67 | 77.34 | 75.38 | 76.57 | 436,058 | -0.29(-0.37%) |
Sep 27, 2018 | 75.86 | 77.00 | 75.28 | 76.86 | 363,539 | +1.43(+1.90%) |
Sep 26, 2018 | 76.81 | 77.29 | 75.33 | 75.43 | 496,577 | -1.67(-2.17%) |
Sep 25, 2018 | 80.01 | 80.01 | 76.72 | 77.10 | 612,677 | -2.91(-3.64%) |
Sep 24, 2018 | 79.92 | 80.16 | 78.44 | 80.01 | 258,944 | +0.10(+0.12%) |
Sep 21, 2018 | 79.01 | 80.54 | 78.80 | 79.92 | 583,854 | +0.00(+0.00%) |
Sep 20, 2018 | 79.58 | 80.59 | 78.87 | 79.92 | 318,442 | +1.24(+1.58%) |
Sep 19, 2018 | 79.77 | 80.01 | 77.96 | 78.68 | 294,688 | -0.76(-0.96%) |
Sep 18, 2018 | 79.20 | 79.92 | 78.68 | 79.44 | 275,617 | +0.62(+0.79%) |
Sep 17, 2018 | 79.49 | 80.11 | 78.15 | 78.82 | 490,721 | -0.76(-0.96%) |
Sep 14, 2018 | 79.01 | 79.87 | 78.44 | 79.58 | 393,981 | +0.86(+1.09%) |
Sep 13, 2018 | 78.15 | 79.15 | 77.39 | 78.72 | 550,763 | +1.34(+1.73%) |
Sep 12, 2018 | 79.15 | 79.15 | 76.86 | 77.39 | 865,626 | -2.44(-3.05%) |
Sep 11, 2018 | 80.63 | 81.35 | 79.56 | 79.82 | 630,268 | -1.48(-1.82%) |
Sep 10, 2018 | 82.11 | 82.45 | 80.87 | 81.30 | 400,924 | +0.00(+0.00%) |
Sep 07, 2018 | 80.73 | 82.31 | 80.25 | 81.30 | 402,354 | +0.10(+0.12%) |
Sep 06, 2018 | 88.04 | 88.28 | 81.21 | 81.21 | 756,447 | -7.26(-8.21%) |
Sep 05, 2018 | 88.56 | 88.66 | 87.13 | 88.47 | 442,787 | -0.19(-0.22%) |
Sep 04, 2018 | 88.37 | 88.90 | 87.08 | 88.66 | 304,608 | -0.10(-0.11%) |
Aug 31, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.66 | 88.99 | 88.13 | 88.32 | 464,179 | -0.33(-0.38%) |
Aug 29, 2018 | 89.57 | 89.57 | 88.18 | 88.66 | 282,997 | -0.81(-0.91%) |
Aug 28, 2018 | 89.04 | 89.61 | 88.13 | 89.47 | 427,927 | +0.00(+0.00%) |
Aug 27, 2018 | 88.32 | 91.19 | 88.32 | 89.47 | 786,553 | +1.62(+1.85%) |
Aug 24, 2018 | 86.13 | 87.85 | 85.89 | 87.85 | 821,456 | +2.01(+2.34%) |
Aug 23, 2018 | 86.84 | 87.79 | 85.70 | 85.84 | 1,049,696 | -1.19(-1.37%) |
Aug 22, 2018 | 86.51 | 87.75 | 86.51 | 87.03 | 805,351 | +0.52(+0.61%) |
Aug 21, 2018 | 85.55 | 87.51 | 85.46 | 86.51 | 1,326,285 | +1.33(+1.57%) |
Aug 20, 2018 | 84.70 | 86.27 | 84.46 | 85.17 | 378,964 | +0.43(+0.51%) |
Aug 17, 2018 | 85.17 | 86.22 | 83.03 | 84.74 | 722,577 | -1.24(-1.44%) |
Aug 16, 2018 | 85.89 | 86.94 | 85.65 | 85.98 | 386,701 | +0.29(+0.33%) |
Aug 15, 2018 | 86.79 | 87.18 | 84.79 | 85.70 | 406,987 | -1.67(-1.91%) |
Aug 14, 2018 | 87.79 | 88.56 | 86.84 | 87.37 | 542,220 | +0.24(+0.27%) |
Aug 13, 2018 | 87.18 | 87.94 | 86.36 | 87.13 | 343,868 | +0.14(+0.16%) |
Aug 10, 2018 | 87.13 | 87.60 | 85.41 | 86.98 | 749,013 | -1.29(-1.46%) |
Aug 09, 2018 | 90.03 | 90.03 | 88.18 | 88.27 | 512,956 | -2.19(-2.42%) |
Aug 08, 2018 | 89.46 | 91.04 | 88.99 | 90.46 | 542,655 | +0.81(+0.90%) |
Aug 07, 2018 | 90.70 | 90.94 | 89.40 | 89.65 | 501,092 | -1.10(-1.21%) |
Aug 06, 2018 | 90.27 | 91.18 | 89.89 | 90.75 | 296,031 | +0.71(+0.79%) |
Aug 03, 2018 | 90.23 | 90.27 | 88.89 | 90.03 | 402,830 | -0.05(-0.05%) |
Aug 02, 2018 | 88.60 | 90.99 | 88.41 | 90.08 | 558,916 | +0.71(+0.80%) |
Aug 01, 2018 | 90.18 | 91.18 | 89.08 | 89.37 | 646,595 | -0.52(-0.58%) |
Jul 31, 2018 | 89.51 | 91.70 | 88.65 | 89.89 | 649,272 | +0.95(+1.07%) |
Jul 30, 2018 | 92.13 | 92.75 | 88.03 | 88.94 | 750,054 | -3.34(-3.62%) |
Jul 27, 2018 | 89.84 | 93.94 | 89.61 | 92.28 | 1,202,303 | +3.91(+4.42%) |
Jul 26, 2018 | 85.79 | 88.94 | 85.32 | 88.37 | 1,135,995 | +2.53(+2.94%) |
Jul 25, 2018 | 89.75 | 91.13 | 84.12 | 85.84 | 2,105,024 | -7.53(-8.07%) |
Jul 24, 2018 | 96.37 | 98.38 | 92.70 | 93.37 | 1,168,440 | -2.38(-2.49%) |
Jul 23, 2018 | 96.33 | 96.42 | 93.80 | 95.75 | 509,341 | -0.91(-0.94%) |
Jul 20, 2018 | 96.95 | 97.23 | 95.66 | 96.66 | 361,279 | -0.29(-0.29%) |
Jul 19, 2018 | 97.80 | 98.38 | 96.76 | 96.95 | 562,999 | -1.05(-1.07%) |
Jul 18, 2018 | 97.57 | 98.21 | 95.85 | 97.99 | 809,448 | +1.81(+1.88%) |
Jul 17, 2018 | 92.99 | 96.33 | 92.99 | 96.18 | 506,158 | +2.67(+2.85%) |
Jul 16, 2018 | 92.56 | 94.52 | 91.89 | 93.51 | 497,989 | +0.91(+0.98%) |
Jul 13, 2018 | 93.28 | 93.80 | 92.44 | 92.61 | 412,159 | -0.76(-0.82%) |
Jul 12, 2018 | 92.47 | 94.18 | 92.47 | 93.37 | 456,774 | +1.86(+2.03%) |
Jul 11, 2018 | 92.99 | 93.75 | 91.06 | 91.51 | 587,657 | -2.53(-2.69%) |
Jul 10, 2018 | 94.37 | 95.75 | 93.99 | 94.04 | 458,719 | +0.14(+0.15%) |
Jul 09, 2018 | 93.90 | 93.94 | 91.66 | 93.90 | 511,213 | +1.14(+1.23%) |
Jul 06, 2018 | 91.70 | 93.42 | 90.51 | 92.75 | 418,169 | +1.14(+1.25%) |
Jul 05, 2018 | 91.23 | 91.70 | 90.18 | 91.61 | 620,848 | +1.19(+1.32%) |
Jul 03, 2018 | 90.42 | 90.42 | 90.42 | 0 | -1.57(-1.71%) | |
Jul 02, 2018 | 90.13 | 92.16 | 89.42 | 91.99 | 783,237 | +0.76(+0.84%) |
Jun 29, 2018 | 90.13 | 92.42 | 89.42 | 91.23 | 857,976 | +1.86(+2.08%) |
Jun 28, 2018 | 88.41 | 89.84 | 87.60 | 89.37 | 802,936 | +0.62(+0.70%) |
Jun 27, 2018 | 92.85 | 92.94 | 88.51 | 88.75 | 820,930 | -3.53(-3.82%) |
Jun 26, 2018 | 91.27 | 93.23 | 90.55 | 92.28 | 1,211,212 | +1.14(+1.26%) |
Jun 25, 2018 | 94.28 | 94.28 | 90.46 | 91.13 | 1,065,864 | -3.34(-3.53%) |
Jun 22, 2018 | 96.61 | 96.66 | 94.37 | 94.47 | 6,786,181 | -1.91(-1.98%) |
Jun 21, 2018 | 99.71 | 100.00 | 96.09 | 96.37 | 1,035,015 | -3.00(-3.02%) |
Jun 20, 2018 | 99.47 | 100.66 | 98.23 | 99.38 | 719,331 | +0.29(+0.29%) |
Jun 19, 2018 | 97.14 | 99.31 | 95.37 | 99.09 | 874,202 | +1.00(+1.02%) |
Jun 18, 2018 | 97.99 | 98.33 | 96.56 | 98.09 | 839,003 | -0.48(-0.48%) |
Jun 15, 2018 | 100.66 | 100.66 | 98.57 | 1,324,955 | -2.10(-2.08%) | |
Jun 14, 2018 | 98.61 | 100.66 | 98.47 | 100.66 | 806,623 | +2.53(+2.57%) |
Jun 13, 2018 | 98.19 | 99.71 | 97.49 | 98.14 | 964,076 | +0.48(+0.49%) |
Jun 12, 2018 | 96.14 | 97.76 | 95.52 | 97.66 | 907,299 | +2.38(+2.50%) |
Jun 11, 2018 | 98.23 | 98.76 | 94.94 | 95.28 | 1,093,005 | -3.05(-3.10%) |
Jun 08, 2018 | 103.86 | 104.00 | 96.42 | 98.33 | 1,652,296 | -6.58(-6.27%) |
Jun 07, 2018 | 111.53 | 111.53 | 104.48 | 104.91 | 1,053,569 | -8.29(-7.33%) |
Jun 06, 2018 | 112.25 | 113.20 | 111.20 | 113.20 | 429,517 | +1.14(+1.02%) |
Jun 05, 2018 | 110.53 | 112.58 | 110.33 | 112.06 | 410,795 | +2.15(+1.95%) |
Jun 04, 2018 | 109.62 | 110.53 | 108.67 | 109.91 | 426,553 | +0.38(+0.35%) |
Jun 01, 2018 | 108.10 | 109.72 | 107.10 | 109.53 | 618,116 | +2.57(+2.41%) |
May 31, 2018 | 110.10 | 111.25 | 106.86 | 106.95 | 429,735 | -2.48(-2.27%) |
May 30, 2018 | 109.34 | 110.91 | 108.53 | 109.43 | 487,963 | +1.05(+0.97%) |
May 29, 2018 | 107.15 | 109.48 | 107.10 | 108.39 | 424,195 | +1.05(+0.98%) |
May 25, 2018 | 107.34 | 107.34 | 107.34 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.77 | 108.64 | 106.81 | 108.19 | 337,024 | +0.52(+0.49%) |
May 23, 2018 | 105.67 | 107.91 | 105.10 | 107.67 | 394,528 | +1.38(+1.30%) |
May 22, 2018 | 106.62 | 107.95 | 105.96 | 106.29 | 583,120 | +0.38(+0.36%) |
May 21, 2018 | 106.67 | 108.48 | 104.72 | 105.91 | 356,872 | +0.67(+0.63%) |
May 18, 2018 | 109.43 | 109.48 | 104.20 | 105.24 | 745,188 | -5.66(-5.10%) |
May 17, 2018 | 110.95 | 112.62 | 109.72 | 110.91 | 317,079 | -0.10(-0.09%) |
May 16, 2018 | 109.10 | 112.47 | 109.10 | 111.00 | 445,850 | +2.09(+1.92%) |
May 15, 2018 | 109.48 | 110.19 | 104.77 | 108.91 | 396,753 | -0.57(-0.52%) |
May 14, 2018 | 109.43 | 112.62 | 109.33 | 109.48 | 401,800 | +1.19(+1.10%) |
May 11, 2018 | 109.95 | 109.95 | 107.43 | 108.29 | 272,659 | -1.57(-1.43%) |
May 10, 2018 | 108.48 | 110.48 | 107.77 | 109.86 | 521,244 | +1.95(+1.81%) |
May 09, 2018 | 105.39 | 108.10 | 105.10 | 107.91 | 402,280 | +2.47(+2.35%) |
May 08, 2018 | 104.91 | 105.86 | 104.10 | 105.43 | 340,838 | +1.52(+1.47%) |
May 07, 2018 | 104.10 | 105.10 | 103.77 | 103.91 | 359,816 | +0.14(+0.14%) |
May 04, 2018 | 101.20 | 104.91 | 100.20 | 103.77 | 657,017 | +2.14(+2.11%) |
May 03, 2018 | 100.82 | 102.25 | 98.77 | 101.63 | 557,766 | -0.28(-0.28%) |
May 02, 2018 | 100.39 | 102.86 | 100.06 | 101.91 | 493,757 | +1.52(+1.52%) |