Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 80.95 | 81.30 | 80.07 | 80.67 | 55,703 | +0.07(+0.09%) |
Apr 29, 2019 | 80.01 | 81.50 | 78.80 | 80.60 | 39,492 | +0.25(+0.31%) |
Apr 26, 2019 | 77.42 | 80.57 | 77.35 | 80.35 | 52,900 | +2.86(+3.69%) |
Apr 25, 2019 | 78.86 | 78.86 | 77.48 | 77.49 | 21,130 | -1.22(-1.55%) |
Apr 24, 2019 | 78.76 | 79.34 | 78.20 | 78.71 | 35,224 | -0.71(-0.89%) |
Apr 23, 2019 | 78.08 | 79.75 | 77.56 | 79.42 | 25,778 | +1.43(+1.83%) |
Apr 22, 2019 | 79.02 | 79.02 | 76.69 | 77.99 | 23,839 | -0.99(-1.25%) |
Apr 18, 2019 | 78.42 | 79.50 | 78.42 | 78.98 | 19,600 | +0.01(+0.01%) |
Apr 17, 2019 | 79.75 | 79.75 | 78.25 | 78.97 | 26,632 | -0.44(-0.55%) |
Apr 16, 2019 | 77.27 | 79.60 | 77.27 | 79.41 | 21,038 | +2.08(+2.69%) |
Apr 15, 2019 | 79.08 | 79.70 | 77.26 | 77.33 | 13,852 | -1.62(-2.05%) |
Apr 12, 2019 | 78.39 | 79.48 | 77.84 | 78.95 | 25,400 | +1.03(+1.32%) |
Apr 11, 2019 | 78.52 | 79.33 | 77.91 | 77.92 | 27,608 | -1.34(-1.69%) |
Apr 10, 2019 | 77.28 | 79.55 | 76.37 | 79.26 | 37,805 | +2.53(+3.30%) |
Apr 09, 2019 | 78.04 | 79.04 | 76.73 | 76.73 | 22,347 | -1.69(-2.16%) |
Apr 08, 2019 | 77.55 | 78.68 | 77.33 | 78.42 | 22,263 | +0.56(+0.72%) |
Apr 05, 2019 | 76.60 | 78.15 | 76.60 | 77.86 | 68,500 | +0.89(+1.16%) |
Apr 04, 2019 | 76.04 | 77.00 | 75.66 | 76.97 | 27,596 | +1.04(+1.37%) |
Apr 03, 2019 | 76.95 | 77.00 | 75.62 | 75.93 | 11,948 | -0.31(-0.41%) |
Apr 02, 2019 | 77.01 | 77.02 | 75.17 | 76.24 | 22,096 | -0.80(-1.04%) |
Apr 01, 2019 | 76.37 | 77.75 | 76.30 | 77.04 | 33,441 | +0.97(+1.28%) |
Mar 29, 2019 | 77.10 | 77.54 | 75.25 | 76.07 | 35,700 | -0.82(-1.07%) |
Mar 28, 2019 | 75.49 | 76.95 | 75.32 | 76.89 | 14,677 | +1.28(+1.69%) |
Mar 27, 2019 | 75.03 | 76.46 | 74.22 | 75.61 | 30,590 | +0.49(+0.65%) |
Mar 26, 2019 | 74.05 | 75.82 | 73.57 | 75.12 | 26,246 | +1.67(+2.27%) |
Mar 25, 2019 | 72.73 | 74.40 | 72.73 | 73.45 | 29,062 | +0.45(+0.62%) |
Mar 22, 2019 | 76.01 | 76.01 | 72.76 | 73.00 | 60,600 | -3.33(-4.36%) |
Mar 21, 2019 | 76.31 | 77.60 | 75.72 | 76.33 | 47,610 | -0.17(-0.22%) |
Mar 20, 2019 | 77.88 | 78.72 | 76.32 | 76.50 | 33,940 | -1.49(-1.91%) |
Mar 19, 2019 | 79.06 | 79.47 | 77.32 | 77.99 | 46,208 | -0.90(-1.14%) |
Mar 18, 2019 | 77.93 | 79.52 | 77.82 | 78.89 | 60,294 | +0.96(+1.23%) |
Mar 15, 2019 | 78.85 | 81.10 | 77.59 | 77.93 | 136,600 | -2.36(-2.94%) |
Mar 14, 2019 | 80.00 | 80.47 | 78.87 | 80.29 | 50,727 | +0.78(+0.98%) |
Mar 13, 2019 | 78.51 | 79.84 | 78.47 | 79.51 | 47,370 | +0.76(+0.97%) |
Mar 12, 2019 | 78.57 | 79.20 | 78.16 | 78.75 | 28,548 | -0.35(-0.44%) |
Mar 11, 2019 | 78.50 | 79.57 | 77.55 | 79.10 | 35,784 | +0.89(+1.14%) |
Mar 08, 2019 | 75.09 | 80.77 | 75.09 | 78.21 | 91,100 | +2.55(+3.37%) |
Mar 07, 2019 | 75.82 | 76.66 | 74.43 | 75.66 | 33,245 | -0.20(-0.26%) |
Mar 06, 2019 | 78.53 | 78.53 | 75.44 | 75.86 | 50,212 | -2.63(-3.35%) |
Mar 05, 2019 | 78.96 | 79.22 | 78.20 | 78.49 | 21,468 | -0.80(-1.01%) |
Mar 04, 2019 | 80.78 | 80.83 | 78.77 | 79.29 | 36,057 | -1.64(-2.03%) |
Mar 01, 2019 | 80.93 | 81.00 | 79.15 | 80.93 | 32,600 | +0.52(+0.65%) |
Feb 28, 2019 | 79.81 | 80.68 | 78.51 | 80.41 | 35,155 | +0.47(+0.59%) |
Feb 27, 2019 | 78.90 | 79.94 | 77.54 | 79.94 | 28,403 | +1.01(+1.28%) |
Feb 26, 2019 | 78.77 | 79.41 | 78.68 | 78.93 | 24,400 | -0.80(-1.00%) |
Feb 25, 2019 | 80.98 | 81.39 | 79.59 | 79.73 | 38,372 | -0.76(-0.94%) |
Feb 22, 2019 | 81.28 | 81.28 | 80.30 | 80.49 | 19,100 | +0.05(+0.06%) |
Feb 21, 2019 | 81.46 | 81.46 | 79.63 | 80.44 | 15,866 | -0.69(-0.85%) |
Feb 20, 2019 | 80.60 | 81.83 | 79.86 | 81.13 | 38,127 | +0.37(+0.46%) |
Feb 19, 2019 | 78.96 | 81.37 | 78.96 | 80.76 | 38,378 | +2.02(+2.57%) |
Feb 15, 2019 | 78.10 | 79.41 | 76.48 | 78.74 | 52,700 | +1.58(+2.05%) |
Feb 14, 2019 | 77.06 | 78.34 | 76.65 | 77.16 | 32,204 | -0.24(-0.31%) |
Feb 13, 2019 | 77.40 | 77.74 | 76.09 | 77.40 | 28,156 | +0.53(+0.69%) |
Feb 12, 2019 | 76.44 | 77.37 | 76.25 | 76.87 | 12,728 | +0.97(+1.28%) |
Feb 11, 2019 | 75.92 | 76.17 | 75.63 | 75.90 | 20,194 | +0.14(+0.18%) |
Feb 08, 2019 | 76.42 | 76.42 | 75.39 | 75.76 | 13,500 | -0.76(-0.99%) |
Feb 07, 2019 | 76.02 | 76.97 | 75.66 | 76.52 | 23,608 | +0.53(+0.70%) |
Feb 06, 2019 | 75.39 | 76.09 | 74.62 | 75.99 | 10,133 | +0.32(+0.42%) |
Feb 05, 2019 | 77.38 | 77.38 | 75.66 | 75.67 | 16,647 | -1.11(-1.45%) |
Feb 04, 2019 | 76.27 | 76.78 | 75.08 | 76.78 | 22,208 | +0.70(+0.92%) |
Feb 01, 2019 | 73.69 | 76.08 | 73.55 | 76.08 | 25,100 | +2.54(+3.45%) |
Jan 31, 2019 | 73.51 | 73.71 | 71.54 | 73.54 | 32,972 | -0.16(-0.22%) |
Jan 30, 2019 | 73.00 | 73.93 | 73.00 | 73.70 | 18,167 | +0.66(+0.90%) |
Jan 29, 2019 | 73.62 | 74.72 | 73.04 | 73.04 | 28,352 | -0.95(-1.28%) |
Jan 28, 2019 | 73.34 | 74.37 | 73.34 | 73.99 | 21,691 | -0.51(-0.68%) |
Jan 25, 2019 | 78.33 | 79.39 | 73.79 | 74.50 | 47,700 | -4.25(-5.40%) |
Jan 24, 2019 | 79.47 | 79.76 | 77.51 | 78.75 | 16,113 | -0.36(-0.46%) |
Jan 23, 2019 | 79.01 | 79.30 | 77.70 | 79.11 | 16,839 | +0.52(+0.66%) |
Jan 22, 2019 | 79.97 | 80.77 | 78.06 | 78.59 | 33,024 | -2.19(-2.71%) |
Jan 18, 2019 | 80.01 | 81.52 | 78.80 | 80.78 | 23,800 | +0.80(+1.00%) |
Jan 17, 2019 | 79.31 | 81.41 | 77.72 | 79.98 | 47,525 | +0.26(+0.33%) |
Jan 16, 2019 | 78.54 | 79.85 | 77.82 | 79.72 | 37,013 | +1.22(+1.55%) |
Jan 15, 2019 | 78.76 | 78.87 | 77.08 | 78.50 | 32,172 | -0.05(-0.06%) |
Jan 14, 2019 | 78.85 | 79.19 | 78.17 | 78.55 | 32,116 | -0.43(-0.54%) |
Jan 11, 2019 | 79.15 | 79.19 | 77.81 | 78.98 | 34,900 | -0.15(-0.19%) |
Jan 10, 2019 | 78.29 | 79.20 | 77.66 | 79.13 | 20,598 | -0.03(-0.04%) |
Jan 09, 2019 | 79.30 | 79.50 | 78.09 | 79.16 | 15,474 | -0.07(-0.09%) |
Jan 08, 2019 | 78.14 | 79.58 | 77.84 | 79.23 | 54,905 | +0.05(+0.06%) |
Jan 07, 2019 | 78.01 | 79.50 | 78.01 | 79.18 | 33,868 | +1.06(+1.36%) |
Jan 04, 2019 | 75.77 | 79.12 | 75.77 | 78.12 | 44,400 | +2.83(+3.76%) |
Jan 03, 2019 | 75.06 | 76.95 | 73.78 | 75.29 | 27,878 | -0.44(-0.58%) |
Jan 02, 2019 | 75.25 | 77.00 | 74.28 | 75.73 | 33,404 | +0.72(+0.96%) |
Dec 31, 2018 | 75.14 | 75.50 | 73.50 | 75.01 | 34,200 | -0.49(-0.65%) |
Dec 28, 2018 | 72.49 | 75.50 | 71.77 | 75.50 | 41,200 | +2.69(+3.69%) |
Dec 27, 2018 | 71.71 | 72.98 | 69.75 | 72.81 | 38,694 | +0.03(+0.04%) |
Dec 26, 2018 | 70.10 | 73.83 | 69.02 | 72.78 | 39,257 | +3.11(+4.46%) |
Dec 24, 2018 | 71.00 | 72.76 | 69.67 | 69.67 | 15,100 | -1.40(-1.97%) |
Dec 21, 2018 | 70.00 | 73.47 | 70.00 | 71.07 | 109,700 | +0.56(+0.79%) |
Dec 20, 2018 | 70.50 | 72.12 | 69.87 | 70.51 | 29,658 | -0.18(-0.25%) |
Dec 19, 2018 | 72.98 | 74.10 | 70.38 | 70.69 | 31,177 | -2.29(-3.14%) |
Dec 18, 2018 | 73.83 | 74.92 | 72.98 | 72.98 | 23,564 | -0.27(-0.37%) |
Dec 17, 2018 | 74.44 | 75.28 | 73.01 | 73.25 | 33,187 | -0.97(-1.31%) |
Dec 14, 2018 | 75.03 | 75.80 | 74.10 | 74.22 | 24,700 | -1.24(-1.64%) |
Dec 13, 2018 | 77.72 | 77.72 | 74.00 | 75.46 | 21,175 | -2.27(-2.92%) |
Dec 12, 2018 | 75.00 | 77.75 | 74.52 | 77.73 | 25,789 | +3.29(+4.42%) |
Dec 11, 2018 | 75.53 | 76.29 | 73.50 | 74.44 | 17,413 | -0.83(-1.10%) |
Dec 10, 2018 | 75.77 | 75.88 | 74.46 | 75.27 | 16,151 | -0.44(-0.58%) |
Dec 07, 2018 | 74.46 | 75.96 | 74.00 | 75.71 | 24,400 | +0.69(+0.92%) |
Dec 06, 2018 | 74.52 | 75.09 | 73.16 | 75.02 | 31,831 | -0.64(-0.85%) |
Dec 04, 2018 | 80.62 | 80.62 | 75.20 | 75.66 | 29,000 | -5.04(-6.25%) |
Dec 03, 2018 | 82.75 | 82.75 | 79.92 | 80.70 | 24,507 | -1.07(-1.31%) |
Nov 30, 2018 | 81.21 | 81.85 | 80.18 | 81.77 | 39,100 | +0.92(+1.14%) |
Nov 29, 2018 | 80.61 | 81.12 | 79.56 | 80.85 | 22,114 | +0.36(+0.45%) |
Nov 28, 2018 | 78.54 | 81.13 | 77.83 | 80.49 | 17,989 | +2.29(+2.93%) |
Nov 27, 2018 | 79.00 | 80.48 | 77.81 | 78.20 | 13,521 | -0.99(-1.25%) |
Nov 26, 2018 | 80.97 | 81.01 | 78.81 | 79.19 | 21,676 | -1.03(-1.28%) |
Nov 23, 2018 | 78.57 | 80.22 | 77.60 | 80.22 | 8,500 | +1.10(+1.39%) |
Nov 21, 2018 | 79.12 | 79.12 | 79.12 | 0 | +0.47(+0.60%) | |
Nov 20, 2018 | 77.47 | 78.84 | 77.11 | 78.65 | 18,896 | +0.36(+0.46%) |
Nov 19, 2018 | 79.78 | 80.66 | 78.03 | 78.29 | 10,952 | -1.75(-2.19%) |
Nov 16, 2018 | 79.15 | 80.55 | 78.34 | 80.04 | 55,900 | +0.63(+0.79%) |
Nov 15, 2018 | 76.35 | 79.51 | 76.35 | 79.41 | 31,346 | +3.13(+4.10%) |
Nov 14, 2018 | 77.91 | 77.91 | 75.41 | 76.28 | 16,615 | -1.03(-1.33%) |
Nov 13, 2018 | 75.47 | 78.44 | 75.47 | 77.31 | 27,607 | +2.57(+3.44%) |
Nov 12, 2018 | 75.00 | 76.69 | 74.74 | 74.74 | 16,625 | -0.69(-0.91%) |
Nov 09, 2018 | 76.92 | 76.92 | 74.53 | 75.43 | 22,000 | -1.10(-1.44%) |
Nov 08, 2018 | 76.74 | 77.65 | 75.28 | 76.53 | 12,348 | -0.38(-0.49%) |
Nov 07, 2018 | 75.67 | 77.08 | 75.50 | 76.91 | 23,617 | +1.07(+1.41%) |
Nov 06, 2018 | 76.16 | 76.63 | 74.60 | 75.84 | 12,661 | -0.28(-0.37%) |
Nov 05, 2018 | 75.52 | 77.17 | 75.52 | 76.12 | 30,016 | +0.15(+0.20%) |
Nov 02, 2018 | 73.21 | 76.21 | 73.07 | 75.97 | 36,900 | +3.23(+4.44%) |
Nov 01, 2018 | 73.15 | 73.84 | 72.21 | 72.74 | 25,802 | -0.39(-0.53%) |
Oct 31, 2018 | 74.10 | 74.68 | 72.53 | 73.13 | 20,850 | -1.55(-2.08%) |
Oct 30, 2018 | 73.48 | 74.70 | 73.48 | 74.68 | 20,143 | +0.84(+1.14%) |
Oct 29, 2018 | 73.14 | 73.85 | 71.14 | 73.84 | 17,535 | +1.32(+1.82%) |
Oct 26, 2018 | 72.50 | 73.07 | 71.50 | 72.52 | 21,500 | -0.86(-1.17%) |
Oct 25, 2018 | 70.90 | 73.74 | 70.00 | 73.38 | 24,310 | +2.65(+3.75%) |
Oct 24, 2018 | 73.03 | 73.20 | 70.14 | 70.73 | 34,363 | -2.43(-3.32%) |
Oct 23, 2018 | 73.53 | 74.94 | 73.00 | 73.16 | 17,167 | -1.73(-2.31%) |
Oct 22, 2018 | 74.58 | 76.00 | 73.30 | 74.89 | 18,293 | +0.32(+0.43%) |
Oct 19, 2018 | 78.70 | 79.09 | 74.20 | 74.57 | 41,800 | -5.42(-6.78%) |
Oct 18, 2018 | 79.19 | 80.30 | 78.55 | 79.99 | 12,075 | +0.67(+0.84%) |
Oct 17, 2018 | 80.19 | 80.19 | 78.44 | 79.32 | 15,796 | -1.12(-1.39%) |
Oct 16, 2018 | 78.32 | 80.67 | 77.98 | 80.44 | 25,524 | +2.52(+3.23%) |
Oct 15, 2018 | 76.50 | 78.68 | 76.50 | 77.92 | 24,613 | +1.08(+1.41%) |
Oct 12, 2018 | 79.84 | 80.10 | 75.50 | 76.84 | 46,100 | -2.86(-3.59%) |
Oct 11, 2018 | 83.00 | 83.27 | 79.70 | 79.70 | 27,471 | -3.30(-3.98%) |
Oct 10, 2018 | 82.65 | 84.20 | 82.49 | 83.00 | 47,482 | +0.36(+0.44%) |
Oct 09, 2018 | 81.05 | 82.95 | 81.05 | 82.64 | 37,107 | +1.08(+1.32%) |
Oct 08, 2018 | 80.26 | 81.76 | 80.09 | 81.56 | 13,059 | +0.96(+1.19%) |
Oct 05, 2018 | 81.03 | 81.55 | 80.51 | 80.60 | 20,200 | -0.16(-0.20%) |
Oct 04, 2018 | 80.68 | 81.54 | 80.25 | 80.76 | 19,941 | +0.01(+0.01%) |
Oct 03, 2018 | 78.61 | 80.76 | 78.47 | 80.75 | 16,197 | +2.56(+3.27%) |
Oct 02, 2018 | 79.06 | 79.40 | 78.18 | 78.19 | 25,932 | -1.23(-1.55%) |
Oct 01, 2018 | 81.76 | 82.16 | 79.02 | 79.42 | 23,348 | -1.77(-2.18%) |
Sep 28, 2018 | 80.10 | 82.38 | 80.09 | 81.19 | 32,600 | +1.07(+1.34%) |
Sep 27, 2018 | 80.90 | 81.83 | 79.96 | 80.12 | 19,872 | -0.63(-0.78%) |
Sep 26, 2018 | 82.97 | 83.52 | 80.46 | 80.75 | 32,691 | -2.24(-2.70%) |
Sep 25, 2018 | 83.30 | 83.70 | 82.68 | 82.99 | 16,204 | +0.08(+0.10%) |
Sep 24, 2018 | 86.33 | 86.33 | 82.82 | 82.91 | 28,076 | -3.81(-4.39%) |
Sep 21, 2018 | 84.11 | 86.72 | 84.07 | 86.72 | 135,300 | +2.45(+2.91%) |
Sep 20, 2018 | 83.50 | 84.84 | 82.91 | 84.27 | 22,526 | +1.26(+1.52%) |
Sep 19, 2018 | 83.32 | 84.64 | 82.92 | 83.01 | 41,229 | -0.47(-0.56%) |
Sep 18, 2018 | 84.66 | 84.66 | 83.48 | 83.48 | 23,818 | -0.53(-0.63%) |
Sep 17, 2018 | 85.27 | 85.27 | 84.00 | 84.01 | 16,334 | -0.64(-0.76%) |
Sep 14, 2018 | 84.59 | 85.58 | 84.20 | 84.65 | 26,200 | -0.17(-0.20%) |
Sep 13, 2018 | 85.70 | 85.70 | 84.40 | 84.82 | 21,068 | -0.31(-0.36%) |
Sep 12, 2018 | 85.26 | 85.97 | 84.00 | 85.13 | 37,765 | -0.29(-0.34%) |
Sep 11, 2018 | 85.56 | 86.33 | 84.99 | 85.42 | 14,198 | -0.05(-0.06%) |
Sep 10, 2018 | 87.99 | 87.99 | 85.40 | 85.47 | 19,248 | -2.02(-2.31%) |
Sep 07, 2018 | 87.55 | 87.97 | 86.61 | 87.49 | 18,200 | -0.09(-0.10%) |
Sep 06, 2018 | 87.12 | 88.00 | 87.12 | 87.58 | 17,039 | +0.44(+0.50%) |
Sep 05, 2018 | 87.82 | 87.82 | 86.92 | 87.14 | 15,476 | -0.31(-0.35%) |
Sep 04, 2018 | 87.60 | 87.60 | 87.00 | 87.45 | 15,878 | -0.42(-0.48%) |
Aug 31, 2018 | 87.87 | 87.87 | 87.87 | 0 | +1.65(+1.91%) | |
Aug 30, 2018 | 86.62 | 87.64 | 86.20 | 86.22 | 22,670 | -0.74(-0.85%) |
Aug 29, 2018 | 86.65 | 88.12 | 86.56 | 86.96 | 13,551 | +0.02(+0.02%) |
Aug 28, 2018 | 87.47 | 88.29 | 86.92 | 86.94 | 9,239 | -0.39(-0.45%) |
Aug 27, 2018 | 88.32 | 88.95 | 87.33 | 87.33 | 15,030 | -0.68(-0.77%) |
Aug 24, 2018 | 88.04 | 88.95 | 87.67 | 88.01 | 22,200 | -0.29(-0.33%) |
Aug 23, 2018 | 88.26 | 88.59 | 87.61 | 88.30 | 19,131 | -0.02(-0.02%) |
Aug 22, 2018 | 88.08 | 88.79 | 87.31 | 88.32 | 21,509 | +0.52(+0.59%) |
Aug 21, 2018 | 86.75 | 88.26 | 86.61 | 87.80 | 40,852 | +1.01(+1.16%) |
Aug 20, 2018 | 85.89 | 86.94 | 85.80 | 86.79 | 25,542 | +0.20(+0.23%) |
Aug 17, 2018 | 86.94 | 87.49 | 85.17 | 86.59 | 40,000 | -0.83(-0.95%) |
Aug 16, 2018 | 86.34 | 87.78 | 86.34 | 87.42 | 25,261 | +1.06(+1.23%) |
Aug 15, 2018 | 86.98 | 87.73 | 86.01 | 86.36 | 26,850 | -0.48(-0.55%) |
Aug 14, 2018 | 85.90 | 86.84 | 85.11 | 86.84 | 19,190 | +1.48(+1.73%) |
Aug 13, 2018 | 84.92 | 85.92 | 84.50 | 85.36 | 22,047 | +0.97(+1.15%) |
Aug 10, 2018 | 85.20 | 85.31 | 84.39 | 84.39 | 16,500 | -1.12(-1.31%) |
Aug 09, 2018 | 85.04 | 86.62 | 84.78 | 85.51 | 12,378 | +0.25(+0.29%) |
Aug 08, 2018 | 85.68 | 85.99 | 84.65 | 85.26 | 12,944 | -0.70(-0.81%) |
Aug 07, 2018 | 86.01 | 86.47 | 84.78 | 85.96 | 16,501 | +0.38(+0.44%) |
Aug 06, 2018 | 85.74 | 86.01 | 84.88 | 85.58 | 10,160 | -0.05(-0.06%) |
Aug 03, 2018 | 86.83 | 87.35 | 85.36 | 85.63 | 12,000 | -1.20(-1.38%) |
Aug 02, 2018 | 86.02 | 87.00 | 85.67 | 86.83 | 26,067 | +0.47(+0.54%) |
Aug 01, 2018 | 86.15 | 86.46 | 85.01 | 86.36 | 21,199 | +0.68(+0.79%) |
Jul 31, 2018 | 86.27 | 87.00 | 85.40 | 85.68 | 32,874 | -0.90(-1.04%) |
Jul 30, 2018 | 87.49 | 89.20 | 86.58 | 86.58 | 25,306 | -0.65(-0.75%) |
Jul 27, 2018 | 88.48 | 88.69 | 87.09 | 87.23 | 19,000 | -1.39(-1.57%) |
Jul 26, 2018 | 87.32 | 89.64 | 87.32 | 88.62 | 21,070 | +0.91(+1.04%) |
Jul 25, 2018 | 88.88 | 89.09 | 87.21 | 87.71 | 28,319 | -1.46(-1.64%) |
Jul 24, 2018 | 89.89 | 91.00 | 88.57 | 89.17 | 35,268 | -0.66(-0.73%) |
Jul 23, 2018 | 90.90 | 91.99 | 89.83 | 89.83 | 25,756 | -1.31(-1.44%) |
Jul 20, 2018 | 87.41 | 91.63 | 87.18 | 91.14 | 49,132 | +3.96(+4.54%) |
Jul 19, 2018 | 86.41 | 87.80 | 86.20 | 87.18 | 27,079 | -0.15(-0.17%) |
Jul 18, 2018 | 87.27 | 87.40 | 86.65 | 87.33 | 16,939 | +0.01(+0.01%) |
Jul 17, 2018 | 87.37 | 87.87 | 86.96 | 87.32 | 22,331 | -0.38(-0.43%) |
Jul 16, 2018 | 86.35 | 87.95 | 86.35 | 87.70 | 16,510 | +1.21(+1.40%) |
Jul 13, 2018 | 87.42 | 87.42 | 86.49 | 86.49 | 8,219 | -1.01(-1.15%) |
Jul 12, 2018 | 88.81 | 88.81 | 87.21 | 87.50 | 29,569 | -0.97(-1.10%) |
Jul 11, 2018 | 88.29 | 90.09 | 88.29 | 88.47 | 25,899 | -0.72(-0.81%) |
Jul 10, 2018 | 90.28 | 90.84 | 88.41 | 89.19 | 28,323 | -1.31(-1.45%) |
Jul 09, 2018 | 90.50 | 88.70 | 90.50 | 18,137 | +1.57(+1.77%) | |
Jul 06, 2018 | 88.18 | 89.05 | 88.18 | 88.93 | 27,402 | +0.62(+0.70%) |
Jul 05, 2018 | 86.99 | 88.31 | 86.80 | 88.31 | 30,856 | +1.20(+1.38%) |
Jul 03, 2018 | 87.11 | 87.11 | 87.11 | 0 | +0.02(+0.02%) | |
Jul 02, 2018 | 84.24 | 87.09 | 84.24 | 87.09 | 19,579 | +1.21(+1.41%) |
Jun 29, 2018 | 86.72 | 85.32 | 85.88 | 31,066 | +0.37(+0.43%) | |
Jun 28, 2018 | 85.91 | 86.74 | 85.38 | 85.51 | 21,109 | -0.58(-0.67%) |
Jun 27, 2018 | 88.83 | 88.83 | 86.09 | 86.09 | 35,055 | -2.33(-2.64%) |
Jun 26, 2018 | 88.45 | 88.71 | 87.61 | 88.42 | 17,577 | +0.25(+0.28%) |
Jun 25, 2018 | 88.04 | 88.91 | 87.65 | 88.17 | 27,006 | -0.98(-1.10%) |
Jun 22, 2018 | 88.21 | 89.28 | 87.82 | 89.15 | 93,130 | +0.85(+0.96%) |
Jun 21, 2018 | 88.75 | 89.82 | 88.23 | 88.30 | 44,105 | -0.31(-0.35%) |
Jun 20, 2018 | 87.95 | 89.20 | 87.91 | 88.61 | 15,189 | +0.58(+0.66%) |
Jun 19, 2018 | 86.87 | 88.05 | 86.63 | 88.03 | 41,365 | +0.68(+0.78%) |
Jun 18, 2018 | 86.21 | 87.79 | 86.21 | 87.35 | 29,303 | +0.84(+0.97%) |
Jun 15, 2018 | 87.79 | 85.96 | 86.51 | 77,593 | -0.38(-0.44%) | |
Jun 14, 2018 | 86.11 | 86.89 | 85.26 | 86.89 | 27,596 | +0.81(+0.94%) |
Jun 13, 2018 | 86.33 | 87.29 | 85.50 | 86.08 | 25,994 | +0.17(+0.20%) |
Jun 12, 2018 | 86.91 | 87.68 | 85.40 | 85.91 | 35,114 | -1.08(-1.24%) |
Jun 11, 2018 | 87.42 | 88.29 | 85.44 | 86.99 | 29,783 | -0.43(-0.49%) |
Jun 08, 2018 | 87.70 | 88.68 | 87.42 | 87.42 | 26,055 | -0.59(-0.67%) |
Jun 07, 2018 | 88.44 | 89.21 | 87.43 | 88.01 | 35,618 | -0.26(-0.29%) |
Jun 06, 2018 | 88.84 | 87.21 | 88.27 | 25,098 | +0.82(+0.94%) | |
Jun 05, 2018 | 86.86 | 87.65 | 86.48 | 87.45 | 37,148 | +0.59(+0.68%) |
Jun 04, 2018 | 85.80 | 87.69 | 85.21 | 86.86 | 61,942 | +1.17(+1.37%) |
Jun 01, 2018 | 85.10 | 85.93 | 84.77 | 85.69 | 42,089 | +1.42(+1.69%) |
May 31, 2018 | 85.49 | 86.00 | 84.27 | 84.27 | 38,697 | -1.32(-1.54%) |
May 30, 2018 | 84.51 | 86.13 | 84.51 | 85.59 | 48,996 | +1.07(+1.27%) |
May 29, 2018 | 84.71 | 85.11 | 83.38 | 84.52 | 41,919 | -1.00(-1.17%) |
May 25, 2018 | 85.52 | 85.52 | 85.52 | 0 | +0.39(+0.46%) | |
May 24, 2018 | 85.23 | 85.40 | 83.15 | 85.13 | 30,229 | -0.50(-0.58%) |
May 23, 2018 | 85.73 | 85.80 | 84.82 | 85.63 | 29,227 | -0.18(-0.21%) |
May 22, 2018 | 86.30 | 87.53 | 85.67 | 85.81 | 33,378 | -0.49(-0.57%) |
May 21, 2018 | 84.89 | 86.37 | 83.14 | 86.30 | 46,105 | +1.70(+2.01%) |
May 18, 2018 | 84.42 | 85.34 | 83.33 | 84.60 | 222,852 | +0.76(+0.91%) |
May 17, 2018 | 81.86 | 84.00 | 81.86 | 83.84 | 60,484 | +1.75(+2.13%) |
May 16, 2018 | 81.15 | 82.93 | 81.15 | 82.09 | 57,868 | +0.65(+0.80%) |
May 15, 2018 | 79.68 | 82.21 | 79.61 | 81.44 | 74,090 | +2.14(+2.70%) |
May 14, 2018 | 80.84 | 80.93 | 79.21 | 79.30 | 40,573 | -1.51(-1.87%) |
May 11, 2018 | 80.20 | 81.32 | 80.20 | 80.81 | 25,412 | +0.50(+0.62%) |
May 10, 2018 | 79.95 | 80.72 | 79.33 | 80.31 | 24,880 | +0.44(+0.55%) |
May 09, 2018 | 79.25 | 80.18 | 78.95 | 79.87 | 26,075 | +1.18(+1.50%) |
May 08, 2018 | 79.10 | 80.34 | 78.69 | 78.69 | 67,086 | -0.25(-0.32%) |
May 07, 2018 | 78.58 | 80.10 | 78.18 | 78.94 | 28,156 | -0.52(-0.65%) |
May 04, 2018 | 77.96 | 80.13 | 77.94 | 79.46 | 28,177 | +1.49(+1.91%) |
May 03, 2018 | 77.91 | 78.96 | 77.61 | 77.97 | 32,699 | -0.23(-0.29%) |
May 02, 2018 | 77.78 | 79.24 | 77.20 | 78.20 | 64,587 | +0.59(+0.76%) |