Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.04 | 120.83 | 117.63 | 120.82 | 1,151,463 | +1.90(+1.60%) |
May 30, 2019 | 117.20 | 119.23 | 116.46 | 118.92 | 853,784 | +2.52(+2.17%) |
May 29, 2019 | 112.79 | 117.07 | 109.53 | 116.40 | 1,813,869 | +12.20(+11.71%) |
May 28, 2019 | 103.82 | 105.93 | 103.82 | 104.20 | 2,642,398 | +0.75(+0.72%) |
May 24, 2019 | 103.51 | 104.28 | 102.63 | 103.45 | 429,911 | +0.47(+0.45%) |
May 23, 2019 | 103.77 | 104.14 | 102.29 | 102.99 | 387,049 | -0.09(-0.09%) |
May 22, 2019 | 103.01 | 103.68 | 102.81 | 103.08 | 320,630 | -0.10(-0.10%) |
May 21, 2019 | 102.49 | 103.72 | 102.10 | 103.17 | 257,669 | +1.12(+1.10%) |
May 20, 2019 | 102.34 | 102.72 | 101.58 | 102.05 | 339,508 | -0.44(-0.43%) |
May 17, 2019 | 102.71 | 103.85 | 102.31 | 102.49 | 242,127 | -1.10(-1.06%) |
May 16, 2019 | 103.45 | 104.50 | 103.22 | 103.59 | 351,270 | +0.50(+0.48%) |
May 15, 2019 | 101.56 | 103.48 | 101.37 | 103.10 | 357,229 | +0.95(+0.93%) |
May 14, 2019 | 103.69 | 103.98 | 101.71 | 102.14 | 559,301 | +0.05(+0.05%) |
May 13, 2019 | 101.67 | 102.78 | 100.62 | 102.09 | 429,511 | -1.80(-1.73%) |
May 10, 2019 | 103.32 | 104.56 | 101.45 | 103.89 | 371,745 | +0.19(+0.18%) |
May 09, 2019 | 102.94 | 103.89 | 102.38 | 103.70 | 257,894 | +0.00(+0.00%) |
May 08, 2019 | 103.67 | 104.64 | 103.19 | 103.70 | 483,191 | -0.25(-0.24%) |
May 07, 2019 | 104.56 | 104.94 | 103.40 | 103.95 | 313,894 | -2.03(-1.91%) |
May 06, 2019 | 102.53 | 106.77 | 102.20 | 105.98 | 352,166 | +2.07(+1.99%) |
May 03, 2019 | 103.25 | 104.21 | 102.88 | 103.91 | 303,816 | +0.96(+0.94%) |
May 02, 2019 | 102.27 | 103.01 | 101.76 | 102.95 | 415,417 | +0.37(+0.36%) |
May 01, 2019 | 104.94 | 105.48 | 102.53 | 102.58 | 534,452 | -2.29(-2.18%) |
Apr 30, 2019 | 105.11 | 106.10 | 104.20 | 104.86 | 385,502 | -0.07(-0.07%) |
Apr 29, 2019 | 104.03 | 105.64 | 103.89 | 104.93 | 426,288 | +0.77(+0.74%) |
Apr 26, 2019 | 103.14 | 104.33 | 102.69 | 104.16 | 282,079 | +1.23(+1.20%) |
Apr 25, 2019 | 102.45 | 103.24 | 101.50 | 102.93 | 397,397 | +0.08(+0.08%) |
Apr 24, 2019 | 103.25 | 104.32 | 102.60 | 102.85 | 345,851 | +0.01(+0.01%) |
Apr 23, 2019 | 100.84 | 102.93 | 100.23 | 102.84 | 443,299 | +2.92(+2.92%) |
Apr 22, 2019 | 98.90 | 100.08 | 98.50 | 99.92 | 201,804 | +0.55(+0.55%) |
Apr 18, 2019 | 98.90 | 99.73 | 98.18 | 99.37 | 258,228 | +0.83(+0.85%) |
Apr 17, 2019 | 100.16 | 100.61 | 97.92 | 98.53 | 274,667 | -1.05(-1.06%) |
Apr 16, 2019 | 99.58 | 100.18 | 99.19 | 99.59 | 217,057 | +0.30(+0.30%) |
Apr 15, 2019 | 99.87 | 100.16 | 98.73 | 99.29 | 203,878 | -0.65(-0.65%) |
Apr 12, 2019 | 99.64 | 100.75 | 99.54 | 99.94 | 288,419 | +0.77(+0.77%) |
Apr 11, 2019 | 98.34 | 99.30 | 98.15 | 99.17 | 356,795 | +0.89(+0.91%) |
Apr 10, 2019 | 97.80 | 98.68 | 97.29 | 98.28 | 330,985 | +0.88(+0.91%) |
Apr 09, 2019 | 97.15 | 97.99 | 96.86 | 97.39 | 258,184 | -0.42(-0.43%) |
Apr 08, 2019 | 97.38 | 97.88 | 96.44 | 97.81 | 254,659 | -0.21(-0.21%) |
Apr 05, 2019 | 97.51 | 98.10 | 97.51 | 98.02 | 368,625 | +0.78(+0.80%) |
Apr 04, 2019 | 97.28 | 98.48 | 96.78 | 97.24 | 265,508 | +0.04(+0.04%) |
Apr 03, 2019 | 97.46 | 97.78 | 96.74 | 97.20 | 224,831 | +0.07(+0.07%) |
Apr 02, 2019 | 97.42 | 97.66 | 96.53 | 97.13 | 281,142 | -0.48(-0.49%) |
Apr 01, 2019 | 99.00 | 99.00 | 96.90 | 97.61 | 566,646 | +3.34(+3.54%) |
Mar 29, 2019 | 93.90 | 94.40 | 93.21 | 94.27 | 357,052 | +0.54(+0.57%) |
Mar 28, 2019 | 92.45 | 93.78 | 92.43 | 93.73 | 212,926 | +1.35(+1.46%) |
Mar 27, 2019 | 92.94 | 93.48 | 91.57 | 92.38 | 252,253 | -0.58(-0.62%) |
Mar 26, 2019 | 93.42 | 93.43 | 92.18 | 92.96 | 260,491 | +0.27(+0.29%) |
Mar 25, 2019 | 91.30 | 93.03 | 91.30 | 92.69 | 278,469 | +1.34(+1.47%) |
Mar 22, 2019 | 93.50 | 93.55 | 91.35 | 91.35 | 330,484 | -2.80(-2.98%) |
Mar 21, 2019 | 91.97 | 94.33 | 91.97 | 94.15 | 246,259 | +1.82(+1.97%) |
Mar 20, 2019 | 92.00 | 93.15 | 91.65 | 92.33 | 190,561 | +0.23(+0.25%) |
Mar 19, 2019 | 92.48 | 93.31 | 91.88 | 92.11 | 228,090 | -0.23(-0.25%) |
Mar 18, 2019 | 90.36 | 92.66 | 90.36 | 92.33 | 256,009 | +1.78(+1.96%) |
Mar 15, 2019 | 91.65 | 91.65 | 90.40 | 90.56 | 820,978 | -1.02(-1.12%) |
Mar 14, 2019 | 91.84 | 92.42 | 91.25 | 91.58 | 285,317 | -0.28(-0.30%) |
Mar 13, 2019 | 91.46 | 92.11 | 90.93 | 91.86 | 308,739 | +0.78(+0.85%) |
Mar 12, 2019 | 91.05 | 91.33 | 89.99 | 91.08 | 328,891 | -0.06(-0.07%) |
Mar 11, 2019 | 89.01 | 91.17 | 88.69 | 91.14 | 430,412 | +0.64(+0.70%) |
Mar 08, 2019 | 89.33 | 90.59 | 88.73 | 90.51 | 258,430 | +0.45(+0.50%) |
Mar 07, 2019 | 90.08 | 90.61 | 89.06 | 90.06 | 240,974 | -0.26(-0.29%) |
Mar 06, 2019 | 90.76 | 91.41 | 90.28 | 90.32 | 208,862 | -0.63(-0.69%) |
Mar 05, 2019 | 92.32 | 92.89 | 90.39 | 90.94 | 318,380 | -1.57(-1.70%) |
Mar 04, 2019 | 93.54 | 93.54 | 91.84 | 92.51 | 443,523 | -0.66(-0.70%) |
Mar 01, 2019 | 93.71 | 93.72 | 92.80 | 93.17 | 351,517 | +0.03(+0.03%) |
Feb 28, 2019 | 92.78 | 94.02 | 92.34 | 93.14 | 416,968 | +0.81(+0.88%) |
Feb 27, 2019 | 94.09 | 94.35 | 89.93 | 92.32 | 917,471 | -0.69(-0.74%) |
Feb 26, 2019 | 93.62 | 93.66 | 92.55 | 93.01 | 515,372 | -0.64(-0.68%) |
Feb 25, 2019 | 93.87 | 94.40 | 93.27 | 93.65 | 375,108 | +0.23(+0.24%) |
Feb 22, 2019 | 92.86 | 93.45 | 92.27 | 93.42 | 197,948 | +0.91(+0.99%) |
Feb 21, 2019 | 91.94 | 92.59 | 91.44 | 92.50 | 188,874 | +0.30(+0.32%) |
Feb 20, 2019 | 91.79 | 92.69 | 91.73 | 92.20 | 213,728 | +0.30(+0.32%) |
Feb 19, 2019 | 91.52 | 92.17 | 91.09 | 91.91 | 184,472 | -0.02(-0.02%) |
Feb 15, 2019 | 91.16 | 92.18 | 90.80 | 91.93 | 199,256 | +1.46(+1.61%) |
Feb 14, 2019 | 89.94 | 90.74 | 89.94 | 90.47 | 156,129 | +0.07(+0.08%) |
Feb 13, 2019 | 90.43 | 90.80 | 89.76 | 90.40 | 273,345 | +0.26(+0.29%) |
Feb 12, 2019 | 89.02 | 90.24 | 88.77 | 90.14 | 222,379 | +1.80(+2.04%) |
Feb 11, 2019 | 87.74 | 88.65 | 87.62 | 88.34 | 198,433 | +0.60(+0.68%) |
Feb 08, 2019 | 86.59 | 87.84 | 85.93 | 87.74 | 186,073 | +0.78(+0.89%) |
Feb 07, 2019 | 86.80 | 87.18 | 85.61 | 86.97 | 220,524 | -0.16(-0.18%) |
Feb 06, 2019 | 87.09 | 87.43 | 86.02 | 87.13 | 217,939 | +0.02(+0.02%) |
Feb 05, 2019 | 86.11 | 87.20 | 85.89 | 87.11 | 378,773 | +1.32(+1.54%) |
Feb 04, 2019 | 84.46 | 85.82 | 84.22 | 85.79 | 270,024 | +1.65(+1.96%) |
Feb 01, 2019 | 84.25 | 84.75 | 83.49 | 84.14 | 289,727 | +0.17(+0.20%) |
Jan 31, 2019 | 81.84 | 84.09 | 81.84 | 83.97 | 354,691 | +1.88(+2.29%) |
Jan 30, 2019 | 81.48 | 82.64 | 80.29 | 82.09 | 280,131 | +1.49(+1.85%) |
Jan 29, 2019 | 79.66 | 81.16 | 79.42 | 80.60 | 212,600 | +1.14(+1.44%) |
Jan 28, 2019 | 78.95 | 79.52 | 78.35 | 79.46 | 157,032 | -0.20(-0.25%) |
Jan 25, 2019 | 79.88 | 80.15 | 79.33 | 79.65 | 236,793 | +0.53(+0.67%) |
Jan 24, 2019 | 78.79 | 79.61 | 78.67 | 79.13 | 306,778 | +0.78(+0.99%) |
Jan 23, 2019 | 78.07 | 79.27 | 77.34 | 78.35 | 312,436 | +0.78(+1.01%) |
Jan 22, 2019 | 79.51 | 79.51 | 77.13 | 77.57 | 271,716 | -2.20(-2.75%) |
Jan 18, 2019 | 79.43 | 80.40 | 79.02 | 79.76 | 251,989 | +0.99(+1.26%) |
Jan 17, 2019 | 78.03 | 79.37 | 77.69 | 78.77 | 221,968 | +0.51(+0.65%) |
Jan 16, 2019 | 78.10 | 78.56 | 77.60 | 78.26 | 239,028 | +0.18(+0.23%) |
Jan 15, 2019 | 78.54 | 78.87 | 77.90 | 78.08 | 285,873 | -0.38(-0.48%) |
Jan 14, 2019 | 77.49 | 79.08 | 77.26 | 78.46 | 257,487 | +0.24(+0.30%) |
Jan 11, 2019 | 77.28 | 78.75 | 77.12 | 78.22 | 286,909 | +0.23(+0.29%) |
Jan 10, 2019 | 76.51 | 78.08 | 76.48 | 77.99 | 289,098 | +0.92(+1.20%) |
Jan 09, 2019 | 77.33 | 77.64 | 76.59 | 77.07 | 333,798 | +0.14(+0.18%) |
Jan 08, 2019 | 76.26 | 76.94 | 75.65 | 76.93 | 294,447 | +1.61(+2.14%) |
Jan 07, 2019 | 75.52 | 75.92 | 74.07 | 75.32 | 306,734 | +0.36(+0.48%) |
Jan 04, 2019 | 73.47 | 75.36 | 73.43 | 74.96 | 332,799 | +2.45(+3.38%) |
Jan 03, 2019 | 74.94 | 75.05 | 72.35 | 72.51 | 465,235 | -2.95(-3.91%) |
Jan 02, 2019 | 75.83 | 76.21 | 74.71 | 75.46 | 377,819 | -1.46(-1.90%) |
Dec 31, 2018 | 76.84 | 77.40 | 76.01 | 76.92 | 345,086 | +0.74(+0.98%) |
Dec 28, 2018 | 75.87 | 77.15 | 75.56 | 76.18 | 287,572 | +0.35(+0.46%) |
Dec 27, 2018 | 73.66 | 75.83 | 71.97 | 75.83 | 350,247 | +1.04(+1.39%) |
Dec 26, 2018 | 72.22 | 74.79 | 71.24 | 74.79 | 442,467 | +3.65(+5.14%) |
Dec 24, 2018 | 71.97 | 72.69 | 70.95 | 71.13 | 240,432 | -1.76(-2.41%) |
Dec 21, 2018 | 74.46 | 76.15 | 72.86 | 72.89 | 988,321 | -1.46(-1.96%) |
Dec 20, 2018 | 78.13 | 78.52 | 72.67 | 74.35 | 655,656 | -4.38(-5.56%) |
Dec 19, 2018 | 79.74 | 81.74 | 78.10 | 78.73 | 537,015 | -0.94(-1.18%) |
Dec 18, 2018 | 79.82 | 82.65 | 78.18 | 79.67 | 1,224,765 | +2.36(+3.06%) |
Dec 17, 2018 | 80.11 | 80.65 | 76.98 | 77.31 | 718,674 | -2.99(-3.72%) |
Dec 14, 2018 | 80.11 | 81.25 | 79.04 | 80.30 | 371,678 | -0.61(-0.75%) |
Dec 13, 2018 | 83.16 | 83.75 | 80.68 | 80.90 | 334,501 | -1.78(-2.15%) |
Dec 12, 2018 | 82.18 | 83.82 | 81.58 | 82.68 | 255,526 | +1.73(+2.13%) |
Dec 11, 2018 | 82.42 | 83.06 | 80.46 | 80.95 | 320,444 | -0.23(-0.28%) |
Dec 10, 2018 | 80.51 | 81.96 | 80.29 | 81.18 | 384,967 | +0.66(+0.81%) |
Dec 07, 2018 | 81.30 | 82.39 | 80.28 | 80.53 | 564,165 | -0.99(-1.22%) |
Dec 06, 2018 | 80.55 | 81.74 | 78.71 | 81.52 | 428,162 | -0.70(-0.86%) |
Dec 04, 2018 | 84.59 | 85.20 | 82.14 | 82.22 | 315,674 | -2.83(-3.33%) |
Dec 03, 2018 | 85.16 | 85.88 | 84.05 | 85.05 | 315,382 | +1.14(+1.36%) |
Nov 30, 2018 | 83.84 | 84.29 | 83.36 | 83.91 | 365,231 | -0.13(-0.15%) |
Nov 29, 2018 | 84.07 | 84.93 | 83.53 | 84.04 | 252,416 | -0.03(-0.04%) |
Nov 28, 2018 | 81.64 | 84.17 | 81.64 | 84.07 | 292,444 | +3.31(+4.09%) |
Nov 27, 2018 | 81.58 | 82.15 | 80.23 | 80.76 | 204,907 | -1.34(-1.63%) |
Nov 26, 2018 | 82.35 | 83.06 | 81.44 | 82.10 | 350,458 | +0.37(+0.45%) |
Nov 23, 2018 | 80.32 | 82.65 | 80.08 | 81.74 | 197,422 | +1.00(+1.24%) |
Nov 21, 2018 | 80.73 | 80.73 | 80.73 | 0 | +0.50(+0.62%) | |
Nov 20, 2018 | 79.74 | 80.51 | 78.07 | 80.24 | 429,740 | -1.24(-1.52%) |
Nov 19, 2018 | 83.99 | 83.99 | 81.17 | 81.48 | 375,820 | -2.62(-3.12%) |
Nov 16, 2018 | 83.45 | 84.23 | 82.93 | 84.10 | 317,689 | +0.19(+0.22%) |
Nov 15, 2018 | 81.41 | 84.03 | 81.41 | 83.91 | 295,693 | +1.91(+2.32%) |
Nov 14, 2018 | 87.09 | 87.37 | 81.80 | 82.00 | 548,853 | -4.80(-5.52%) |
Nov 13, 2018 | 85.82 | 87.08 | 84.90 | 86.80 | 305,043 | +0.99(+1.16%) |
Nov 12, 2018 | 87.27 | 87.64 | 85.28 | 85.81 | 327,044 | -1.54(-1.76%) |
Nov 09, 2018 | 86.58 | 87.65 | 86.18 | 87.35 | 412,472 | +0.08(+0.09%) |
Nov 08, 2018 | 87.55 | 88.23 | 86.60 | 87.27 | 269,365 | -0.21(-0.24%) |
Nov 07, 2018 | 86.62 | 87.89 | 85.34 | 87.48 | 496,619 | +1.45(+1.68%) |
Nov 06, 2018 | 84.39 | 86.82 | 84.39 | 86.03 | 322,973 | +1.63(+1.93%) |
Nov 05, 2018 | 85.02 | 85.22 | 82.99 | 84.40 | 288,321 | -0.49(-0.57%) |
Nov 02, 2018 | 85.45 | 85.88 | 84.54 | 84.88 | 337,632 | +0.40(+0.47%) |
Nov 01, 2018 | 83.75 | 84.82 | 83.17 | 84.49 | 452,614 | +1.26(+1.52%) |
Oct 31, 2018 | 81.55 | 84.11 | 81.41 | 83.23 | 324,327 | +2.57(+3.19%) |
Oct 30, 2018 | 79.68 | 81.02 | 79.19 | 80.65 | 489,750 | +0.63(+0.78%) |
Oct 29, 2018 | 82.78 | 82.78 | 79.05 | 80.03 | 727,042 | -1.94(-2.36%) |
Oct 26, 2018 | 80.65 | 82.41 | 79.93 | 81.97 | 572,021 | +0.26(+0.32%) |
Oct 25, 2018 | 81.86 | 82.40 | 80.91 | 81.71 | 417,138 | +0.55(+0.67%) |
Oct 24, 2018 | 83.06 | 83.72 | 81.10 | 81.16 | 288,041 | -1.39(-1.68%) |
Oct 23, 2018 | 83.39 | 84.08 | 81.20 | 82.55 | 670,535 | -2.02(-2.38%) |
Oct 22, 2018 | 85.39 | 85.49 | 83.67 | 84.57 | 290,108 | -0.49(-0.57%) |
Oct 19, 2018 | 85.96 | 86.37 | 84.44 | 85.05 | 552,884 | -0.74(-0.87%) |
Oct 18, 2018 | 85.60 | 86.25 | 84.41 | 85.80 | 414,253 | -0.19(-0.22%) |
Oct 17, 2018 | 86.64 | 86.64 | 85.31 | 85.99 | 230,315 | -0.76(-0.88%) |
Oct 16, 2018 | 83.73 | 87.21 | 83.25 | 86.75 | 530,907 | +3.63(+4.37%) |
Oct 15, 2018 | 83.68 | 83.68 | 82.34 | 83.12 | 364,399 | +0.23(+0.28%) |
Oct 12, 2018 | 83.81 | 84.80 | 82.32 | 82.89 | 566,784 | +0.69(+0.83%) |
Oct 11, 2018 | 82.61 | 84.41 | 81.68 | 82.20 | 692,524 | -0.60(-0.72%) |
Oct 10, 2018 | 86.37 | 86.76 | 82.65 | 82.80 | 706,208 | -3.96(-4.57%) |
Oct 09, 2018 | 88.10 | 88.86 | 86.60 | 86.76 | 330,615 | -1.67(-1.89%) |
Oct 08, 2018 | 88.98 | 89.23 | 87.77 | 88.43 | 348,756 | -0.65(-0.72%) |
Oct 05, 2018 | 89.35 | 90.25 | 87.67 | 89.07 | 287,068 | -0.44(-0.49%) |
Oct 04, 2018 | 91.20 | 91.20 | 88.63 | 89.51 | 359,361 | -1.89(-2.06%) |
Oct 03, 2018 | 91.18 | 91.77 | 90.73 | 91.40 | 380,539 | +0.47(+0.51%) |
Oct 02, 2018 | 91.83 | 92.31 | 90.71 | 90.93 | 290,738 | -0.75(-0.82%) |
Oct 01, 2018 | 92.64 | 93.21 | 91.37 | 91.68 | 270,754 | -0.26(-0.28%) |
Sep 28, 2018 | 90.74 | 93.07 | 90.73 | 91.94 | 850,831 | +1.24(+1.37%) |
Sep 27, 2018 | 90.78 | 91.40 | 90.59 | 90.70 | 265,501 | +0.16(+0.18%) |
Sep 26, 2018 | 90.84 | 91.11 | 90.08 | 90.54 | 368,667 | +0.02(+0.02%) |
Sep 25, 2018 | 89.25 | 90.80 | 88.70 | 90.52 | 409,515 | +1.41(+1.58%) |
Sep 24, 2018 | 90.34 | 90.59 | 87.17 | 89.11 | 738,806 | -1.44(-1.59%) |
Sep 21, 2018 | 90.35 | 90.99 | 90.07 | 90.55 | 649,580 | +0.58(+0.64%) |
Sep 20, 2018 | 90.88 | 90.88 | 89.45 | 89.98 | 273,714 | -0.33(-0.36%) |
Sep 19, 2018 | 91.81 | 92.27 | 90.05 | 90.30 | 285,781 | -1.63(-1.77%) |
Sep 18, 2018 | 91.72 | 92.55 | 91.01 | 91.93 | 336,580 | +0.53(+0.58%) |
Sep 17, 2018 | 92.64 | 92.83 | 90.99 | 91.41 | 448,967 | -1.53(-1.65%) |
Sep 14, 2018 | 92.33 | 93.15 | 92.09 | 92.94 | 470,691 | +0.61(+0.66%) |
Sep 13, 2018 | 92.56 | 93.22 | 92.09 | 92.33 | 540,426 | +0.01(+0.01%) |
Sep 12, 2018 | 92.45 | 92.98 | 91.67 | 92.32 | 209,228 | -0.12(-0.13%) |
Sep 11, 2018 | 92.27 | 93.28 | 91.81 | 92.44 | 426,760 | -0.06(-0.06%) |
Sep 10, 2018 | 92.70 | 93.14 | 91.95 | 92.50 | 253,408 | +0.30(+0.32%) |
Sep 07, 2018 | 91.50 | 93.20 | 91.41 | 92.20 | 227,741 | +0.24(+0.26%) |
Sep 06, 2018 | 91.90 | 93.44 | 91.43 | 91.96 | 337,476 | +0.28(+0.30%) |
Sep 05, 2018 | 91.29 | 91.94 | 89.99 | 91.68 | 329,048 | +0.40(+0.43%) |
Sep 04, 2018 | 90.29 | 91.31 | 89.43 | 91.29 | 407,979 | +1.26(+1.40%) |
Aug 31, 2018 | 90.03 | 90.03 | 90.03 | 0 | -0.27(-0.30%) | |
Aug 30, 2018 | 91.95 | 92.59 | 90.01 | 90.29 | 482,272 | -1.78(-1.93%) |
Aug 29, 2018 | 89.45 | 92.95 | 89.32 | 92.07 | 769,402 | +3.00(+3.37%) |
Aug 28, 2018 | 87.16 | 89.29 | 84.98 | 89.07 | 1,558,964 | +8.90(+11.09%) |
Aug 27, 2018 | 80.17 | 80.53 | 79.03 | 80.18 | 667,944 | +0.34(+0.42%) |
Aug 24, 2018 | 79.46 | 79.91 | 79.00 | 79.84 | 203,466 | +0.70(+0.89%) |
Aug 23, 2018 | 79.00 | 80.01 | 78.68 | 79.14 | 207,935 | -0.08(-0.10%) |
Aug 22, 2018 | 79.32 | 80.38 | 79.20 | 79.22 | 281,101 | -0.45(-0.56%) |
Aug 21, 2018 | 78.79 | 79.72 | 78.74 | 79.66 | 223,047 | +1.25(+1.60%) |
Aug 20, 2018 | 77.53 | 78.79 | 77.22 | 78.41 | 233,476 | +0.97(+1.26%) |
Aug 17, 2018 | 76.45 | 77.59 | 76.06 | 77.44 | 236,302 | +0.98(+1.29%) |
Aug 16, 2018 | 76.66 | 76.71 | 76.22 | 76.46 | 171,200 | +0.49(+0.64%) |
Aug 15, 2018 | 77.44 | 77.44 | 75.50 | 75.97 | 204,655 | -1.77(-2.27%) |
Aug 14, 2018 | 76.65 | 77.99 | 76.62 | 77.74 | 528,356 | +1.25(+1.64%) |
Aug 13, 2018 | 76.63 | 76.81 | 76.06 | 76.48 | 153,200 | +0.05(+0.07%) |
Aug 10, 2018 | 76.15 | 76.71 | 75.83 | 76.44 | 124,799 | -0.01(-0.01%) |
Aug 09, 2018 | 76.37 | 76.94 | 75.79 | 76.45 | 178,676 | +0.07(+0.09%) |
Aug 08, 2018 | 76.97 | 77.00 | 76.15 | 76.38 | 158,838 | -0.59(-0.76%) |
Aug 07, 2018 | 76.32 | 77.19 | 75.76 | 76.96 | 437,598 | +0.76(+1.00%) |
Aug 06, 2018 | 75.53 | 76.24 | 74.73 | 76.20 | 240,902 | +0.67(+0.88%) |
Aug 03, 2018 | 76.36 | 76.41 | 75.51 | 75.53 | 214,646 | -0.60(-0.78%) |
Aug 02, 2018 | 75.20 | 76.28 | 75.20 | 76.13 | 313,753 | +0.33(+0.43%) |
Aug 01, 2018 | 75.52 | 76.35 | 74.72 | 75.80 | 203,260 | -0.02(-0.03%) |
Jul 31, 2018 | 73.62 | 76.48 | 73.25 | 75.82 | 404,616 | +2.60(+3.55%) |
Jul 30, 2018 | 75.45 | 75.81 | 73.07 | 73.22 | 313,685 | -2.17(-2.88%) |
Jul 27, 2018 | 76.96 | 77.44 | 75.26 | 75.39 | 194,904 | -1.45(-1.89%) |
Jul 26, 2018 | 75.64 | 77.15 | 75.13 | 76.84 | 512,307 | +1.23(+1.63%) |
Jul 25, 2018 | 75.50 | 76.14 | 74.97 | 75.61 | 428,259 | -0.05(-0.07%) |
Jul 24, 2018 | 76.80 | 77.00 | 75.08 | 75.66 | 247,123 | -0.46(-0.60%) |
Jul 23, 2018 | 77.16 | 77.37 | 76.06 | 76.12 | 189,198 | -1.03(-1.34%) |
Jul 20, 2018 | 77.44 | 77.95 | 77.07 | 77.15 | 185,062 | -0.49(-0.63%) |
Jul 19, 2018 | 77.33 | 77.87 | 76.86 | 77.64 | 290,251 | +0.08(+0.10%) |
Jul 18, 2018 | 76.97 | 78.01 | 76.54 | 77.56 | 284,171 | +1.01(+1.32%) |
Jul 17, 2018 | 75.85 | 76.61 | 75.77 | 76.54 | 246,654 | +0.76(+1.01%) |
Jul 16, 2018 | 75.90 | 75.90 | 75.31 | 75.78 | 221,459 | +0.22(+0.29%) |
Jul 13, 2018 | 74.41 | 75.62 | 74.41 | 75.56 | 187,581 | +1.16(+1.56%) |
Jul 12, 2018 | 73.47 | 74.63 | 73.18 | 74.40 | 192,953 | +1.35(+1.85%) |
Jul 11, 2018 | 73.93 | 74.13 | 72.91 | 73.05 | 502,236 | -1.15(-1.55%) |
Jul 10, 2018 | 73.35 | 74.34 | 73.29 | 74.20 | 282,807 | +0.99(+1.36%) |
Jul 09, 2018 | 72.34 | 73.29 | 72.34 | 73.21 | 294,609 | +1.41(+1.96%) |
Jul 06, 2018 | 71.79 | 71.93 | 71.44 | 71.80 | 200,580 | -0.10(-0.14%) |
Jul 05, 2018 | 72.80 | 72.90 | 71.64 | 71.90 | 426,220 | -0.58(-0.79%) |
Jul 03, 2018 | 72.47 | 72.47 | 72.47 | 0 | +0.11(+0.15%) | |
Jul 02, 2018 | 72.04 | 72.41 | 71.37 | 72.37 | 263,751 | +0.02(+0.03%) |
Jun 29, 2018 | 73.17 | 72.17 | 72.35 | 558,439 | -0.13(-0.18%) | |
Jun 28, 2018 | 71.66 | 72.75 | 71.27 | 72.47 | 403,537 | +0.72(+1.00%) |
Jun 27, 2018 | 72.49 | 73.60 | 71.53 | 71.76 | 333,959 | -0.52(-0.72%) |
Jun 26, 2018 | 71.70 | 72.38 | 71.15 | 72.28 | 331,837 | +0.58(+0.81%) |
Jun 25, 2018 | 72.96 | 73.88 | 71.18 | 71.70 | 450,982 | -1.01(-1.39%) |
Jun 22, 2018 | 72.73 | 73.00 | 71.88 | 72.71 | 276,010 | +0.37(+0.52%) |
Jun 21, 2018 | 72.58 | 72.89 | 71.74 | 72.34 | 281,301 | -0.57(-0.78%) |
Jun 20, 2018 | 71.73 | 73.00 | 71.43 | 72.91 | 362,446 | +1.25(+1.74%) |
Jun 19, 2018 | 72.84 | 73.01 | 70.67 | 71.66 | 508,957 | -1.52(-2.08%) |
Jun 18, 2018 | 73.15 | 73.85 | 72.87 | 73.18 | 326,167 | -0.06(-0.09%) |
Jun 15, 2018 | 74.00 | 73.45 | 73.25 | 493,465 | -0.21(-0.28%) | |
Jun 14, 2018 | 74.44 | 74.84 | 73.17 | 73.45 | 537,755 | -0.91(-1.23%) |
Jun 13, 2018 | 75.23 | 75.96 | 73.92 | 74.37 | 386,313 | -0.81(-1.08%) |
Jun 12, 2018 | 76.25 | 76.34 | 74.68 | 75.18 | 328,464 | -0.80(-1.06%) |
Jun 11, 2018 | 76.18 | 77.23 | 75.41 | 75.98 | 266,654 | -0.06(-0.08%) |
Jun 08, 2018 | 75.12 | 76.08 | 75.12 | 76.04 | 335,408 | +0.84(+1.12%) |
Jun 07, 2018 | 75.84 | 76.11 | 74.64 | 75.20 | 194,971 | -0.37(-0.48%) |
Jun 06, 2018 | 76.15 | 75.31 | 75.57 | 386,105 | +0.36(+0.47%) | |
Jun 05, 2018 | 75.22 | 75.98 | 74.82 | 75.21 | 292,910 | +0.18(+0.24%) |
Jun 04, 2018 | 74.13 | 75.11 | 74.10 | 75.03 | 230,580 | +1.29(+1.74%) |