Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 83.65 | 83.74 | 83.06 | 83.21 | 33,909 | -1.33(-1.57%) |
May 30, 2019 | 85.09 | 85.48 | 84.17 | 84.54 | 33,783 | -0.42(-0.49%) |
May 29, 2019 | 85.22 | 85.35 | 84.40 | 84.95 | 35,454 | -0.72(-0.84%) |
May 28, 2019 | 86.38 | 86.63 | 85.67 | 85.67 | 16,304 | -0.52(-0.60%) |
May 24, 2019 | 86.11 | 86.34 | 85.76 | 86.19 | 29,882 | +0.52(+0.61%) |
May 23, 2019 | 86.45 | 86.45 | 85.12 | 85.67 | 126,939 | -1.60(-1.84%) |
May 22, 2019 | 87.60 | 88.02 | 87.03 | 87.27 | 33,508 | -0.60(-0.69%) |
May 21, 2019 | 87.54 | 88.10 | 87.43 | 87.88 | 20,981 | +0.71(+0.81%) |
May 20, 2019 | 86.99 | 87.47 | 86.78 | 87.17 | 70,157 | -0.36(-0.41%) |
May 17, 2019 | 88.09 | 88.75 | 87.38 | 87.53 | 44,293 | -1.18(-1.33%) |
May 16, 2019 | 88.61 | 89.25 | 88.45 | 88.71 | 33,026 | +0.37(+0.42%) |
May 15, 2019 | 87.34 | 88.43 | 87.34 | 88.34 | 47,871 | +0.38(+0.43%) |
May 14, 2019 | 87.06 | 88.15 | 86.80 | 87.96 | 46,979 | +1.16(+1.34%) |
May 13, 2019 | 87.72 | 88.27 | 86.58 | 86.80 | 125,074 | -2.45(-2.75%) |
May 10, 2019 | 88.74 | 89.43 | 87.93 | 89.26 | 120,271 | +0.16(+0.18%) |
May 09, 2019 | 88.57 | 89.46 | 87.84 | 89.09 | 74,670 | -0.10(-0.12%) |
May 08, 2019 | 89.49 | 89.94 | 89.19 | 89.20 | 53,911 | -0.50(-0.56%) |
May 07, 2019 | 90.59 | 91.07 | 89.08 | 89.70 | 49,091 | -1.82(-1.99%) |
May 06, 2019 | 89.40 | 91.58 | 89.40 | 91.52 | 54,303 | +0.59(+0.65%) |
May 03, 2019 | 89.47 | 90.93 | 89.47 | 90.93 | 20,345 | +1.94(+2.18%) |
May 02, 2019 | 88.61 | 89.25 | 88.16 | 88.98 | 17,311 | +0.07(+0.07%) |
May 01, 2019 | 89.65 | 89.70 | 88.81 | 88.92 | 46,876 | -0.40(-0.45%) |
Apr 30, 2019 | 90.32 | 90.32 | 88.96 | 89.32 | 30,755 | -0.88(-0.97%) |
Apr 29, 2019 | 89.78 | 90.50 | 89.68 | 90.19 | 22,876 | +0.59(+0.66%) |
Apr 26, 2019 | 88.62 | 89.67 | 88.62 | 89.60 | 29,670 | +0.99(+1.11%) |
Apr 25, 2019 | 89.03 | 89.03 | 88.12 | 88.61 | 44,839 | -0.59(-0.67%) |
Apr 24, 2019 | 89.27 | 89.57 | 88.72 | 89.21 | 25,224 | +0.04(+0.04%) |
Apr 23, 2019 | 87.86 | 89.39 | 87.86 | 89.17 | 41,289 | +1.45(+1.66%) |
Apr 22, 2019 | 87.82 | 87.98 | 87.34 | 87.72 | 45,344 | -0.08(-0.09%) |
Apr 18, 2019 | 88.34 | 88.34 | 87.44 | 87.79 | 21,828 | -0.38(-0.43%) |
Apr 17, 2019 | 89.76 | 89.76 | 87.81 | 88.17 | 42,765 | -1.22(-1.36%) |
Apr 16, 2019 | 89.38 | 89.55 | 89.14 | 89.39 | 15,197 | +0.32(+0.36%) |
Apr 15, 2019 | 89.70 | 89.70 | 88.71 | 89.07 | 17,848 | -0.51(-0.57%) |
Apr 12, 2019 | 90.32 | 90.32 | 89.46 | 89.58 | 32,319 | -0.10(-0.12%) |
Apr 11, 2019 | 90.08 | 90.08 | 89.53 | 89.68 | 24,763 | -0.23(-0.25%) |
Apr 10, 2019 | 89.01 | 89.97 | 89.01 | 89.91 | 10,496 | +1.13(+1.28%) |
Apr 09, 2019 | 89.60 | 89.70 | 88.71 | 88.77 | 17,927 | -1.11(-1.24%) |
Apr 08, 2019 | 89.91 | 90.14 | 89.54 | 89.89 | 25,657 | -0.20(-0.22%) |
Apr 05, 2019 | 89.25 | 90.09 | 89.25 | 90.09 | 22,888 | +1.06(+1.19%) |
Apr 04, 2019 | 88.83 | 89.03 | 88.43 | 89.03 | 51,999 | +0.38(+0.43%) |
Apr 03, 2019 | 88.80 | 89.09 | 88.34 | 88.65 | 74,206 | +0.55(+0.62%) |
Apr 02, 2019 | 88.33 | 88.43 | 87.66 | 88.10 | 40,024 | -0.13(-0.15%) |
Apr 01, 2019 | 88.35 | 88.49 | 87.76 | 88.24 | 78,288 | +0.70(+0.80%) |
Mar 29, 2019 | 88.00 | 88.00 | 86.99 | 87.54 | 20,345 | +0.16(+0.18%) |
Mar 28, 2019 | 87.05 | 87.58 | 86.57 | 87.38 | 21,526 | +0.57(+0.65%) |
Mar 27, 2019 | 87.44 | 87.58 | 85.89 | 86.81 | 276,727 | -0.62(-0.71%) |
Mar 26, 2019 | 87.52 | 88.03 | 86.93 | 87.43 | 67,098 | +0.64(+0.74%) |
Mar 25, 2019 | 86.18 | 87.22 | 85.36 | 86.79 | 137,722 | +0.44(+0.51%) |
Mar 22, 2019 | 89.09 | 89.16 | 86.33 | 86.35 | 157,570 | -3.30(-3.68%) |
Mar 21, 2019 | 88.69 | 90.13 | 88.69 | 89.65 | 43,923 | +0.71(+0.80%) |
Mar 20, 2019 | 89.32 | 90.08 | 88.47 | 88.94 | 80,585 | -0.46(-0.52%) |
Mar 19, 2019 | 90.28 | 90.28 | 89.17 | 89.41 | 131,463 | -0.39(-0.43%) |
Mar 18, 2019 | 89.34 | 90.06 | 89.11 | 89.79 | 25,755 | +0.77(+0.87%) |
Mar 15, 2019 | 88.94 | 89.59 | 88.91 | 89.02 | 34,950 | +0.11(+0.13%) |
Mar 14, 2019 | 89.16 | 89.30 | 88.66 | 88.91 | 29,925 | -0.18(-0.20%) |
Mar 13, 2019 | 89.24 | 89.60 | 88.98 | 89.09 | 56,126 | +0.28(+0.32%) |
Mar 12, 2019 | 88.79 | 89.31 | 88.68 | 88.80 | 41,252 | +0.12(+0.14%) |
Mar 11, 2019 | 87.37 | 88.69 | 87.34 | 88.68 | 80,512 | +1.47(+1.68%) |
Mar 08, 2019 | 86.57 | 87.25 | 86.57 | 87.21 | 130,561 | +0.00(+0.00%) |
Mar 07, 2019 | 87.83 | 88.04 | 87.19 | 87.21 | 47,808 | -0.61(-0.70%) |
Mar 06, 2019 | 90.08 | 90.08 | 87.60 | 87.83 | 141,434 | -2.23(-2.48%) |
Mar 05, 2019 | 90.42 | 90.42 | 89.93 | 90.06 | 68,095 | -0.24(-0.26%) |
Mar 04, 2019 | 91.50 | 91.57 | 89.68 | 90.29 | 366,376 | -0.88(-0.96%) |
Mar 01, 2019 | 91.28 | 91.39 | 90.63 | 91.17 | 86,049 | +0.75(+0.83%) |
Feb 28, 2019 | 90.76 | 90.77 | 90.26 | 90.41 | 24,073 | -0.64(-0.70%) |
Feb 27, 2019 | 90.53 | 91.20 | 90.32 | 91.05 | 76,107 | +0.35(+0.38%) |
Feb 26, 2019 | 91.17 | 91.39 | 90.70 | 90.71 | 33,798 | -0.78(-0.85%) |
Feb 25, 2019 | 91.95 | 92.22 | 91.43 | 91.49 | 186,769 | +0.18(+0.20%) |
Feb 22, 2019 | 90.83 | 91.31 | 90.81 | 91.31 | 15,935 | +0.96(+1.06%) |
Feb 21, 2019 | 90.67 | 90.67 | 90.06 | 90.35 | 88,380 | -0.43(-0.48%) |
Feb 20, 2019 | 90.38 | 90.95 | 90.38 | 90.78 | 21,100 | +0.41(+0.46%) |
Feb 19, 2019 | 89.66 | 90.51 | 89.66 | 90.37 | 73,548 | +0.41(+0.46%) |
Feb 15, 2019 | 88.72 | 89.97 | 88.61 | 89.95 | 17,953 | +1.59(+1.80%) |
Feb 14, 2019 | 87.83 | 88.63 | 87.83 | 88.36 | 22,468 | +0.17(+0.19%) |
Feb 13, 2019 | 87.48 | 88.36 | 87.48 | 88.19 | 15,101 | +0.47(+0.54%) |
Feb 12, 2019 | 87.31 | 87.90 | 87.21 | 87.72 | 85,139 | +0.86(+0.99%) |
Feb 11, 2019 | 86.42 | 86.86 | 85.96 | 86.86 | 27,744 | +0.73(+0.85%) |
Feb 08, 2019 | 85.92 | 86.13 | 85.29 | 86.13 | 414,631 | +0.23(+0.26%) |
Feb 07, 2019 | 86.42 | 86.59 | 85.42 | 85.90 | 29,079 | -0.83(-0.96%) |
Feb 06, 2019 | 86.61 | 87.25 | 86.54 | 86.73 | 22,089 | -0.19(-0.22%) |
Feb 05, 2019 | 86.73 | 87.20 | 86.42 | 86.92 | 29,442 | +0.22(+0.25%) |
Feb 04, 2019 | 85.84 | 86.78 | 85.75 | 86.70 | 29,944 | +0.89(+1.04%) |
Feb 01, 2019 | 85.76 | 85.97 | 85.38 | 85.81 | 23,477 | +0.23(+0.26%) |
Jan 31, 2019 | 84.88 | 85.79 | 84.88 | 85.58 | 38,028 | +0.54(+0.63%) |
Jan 30, 2019 | 84.43 | 85.20 | 83.97 | 85.05 | 23,461 | +1.04(+1.23%) |
Jan 29, 2019 | 84.28 | 84.35 | 83.88 | 84.01 | 22,045 | -0.20(-0.23%) |
Jan 28, 2019 | 84.30 | 84.66 | 83.84 | 84.21 | 24,616 | -0.87(-1.02%) |
Jan 25, 2019 | 84.55 | 85.15 | 84.42 | 85.08 | 41,431 | +1.19(+1.41%) |
Jan 24, 2019 | 83.47 | 84.04 | 83.47 | 83.89 | 89,120 | +0.55(+0.66%) |
Jan 23, 2019 | 84.09 | 84.34 | 83.02 | 83.34 | 29,966 | -0.48(-0.57%) |
Jan 22, 2019 | 84.84 | 84.88 | 83.27 | 83.82 | 91,943 | -1.44(-1.69%) |
Jan 18, 2019 | 85.23 | 85.57 | 84.75 | 85.26 | 55,029 | +0.40(+0.47%) |
Jan 17, 2019 | 83.93 | 84.95 | 83.93 | 84.87 | 61,189 | +0.69(+0.82%) |
Jan 16, 2019 | 83.75 | 84.62 | 83.65 | 84.18 | 137,009 | +0.62(+0.74%) |
Jan 15, 2019 | 82.97 | 83.66 | 82.69 | 83.56 | 43,484 | +0.88(+1.06%) |
Jan 14, 2019 | 83.23 | 83.53 | 82.68 | 82.69 | 182,420 | -0.84(-1.00%) |
Jan 11, 2019 | 83.40 | 83.84 | 83.24 | 83.52 | 104,640 | -0.25(-0.30%) |
Jan 10, 2019 | 83.17 | 84.03 | 82.69 | 83.78 | 23,802 | +0.10(+0.12%) |
Jan 09, 2019 | 83.52 | 83.95 | 83.13 | 83.67 | 57,754 | +0.59(+0.71%) |
Jan 08, 2019 | 82.85 | 83.12 | 82.03 | 83.08 | 37,323 | +1.14(+1.39%) |
Jan 07, 2019 | 80.60 | 82.37 | 80.60 | 81.94 | 82,162 | +1.36(+1.69%) |
Jan 04, 2019 | 78.70 | 80.59 | 78.21 | 80.58 | 29,426 | +2.89(+3.72%) |
Jan 03, 2019 | 78.60 | 78.94 | 77.43 | 77.69 | 117,204 | -1.24(-1.57%) |
Jan 02, 2019 | 76.68 | 78.93 | 76.59 | 78.93 | 109,150 | +1.32(+1.70%) |
Dec 31, 2018 | 77.36 | 77.73 | 76.35 | 77.61 | 134,598 | +0.66(+0.86%) |
Dec 28, 2018 | 76.04 | 78.11 | 75.95 | 76.95 | 259,423 | +0.96(+1.26%) |
Dec 27, 2018 | 75.10 | 75.99 | 73.79 | 75.99 | 236,129 | -0.12(-0.16%) |
Dec 26, 2018 | 73.51 | 76.11 | 73.08 | 76.11 | 253,029 | +2.91(+3.97%) |
Dec 24, 2018 | 73.52 | 74.18 | 73.19 | 73.21 | 84,031 | -0.90(-1.22%) |
Dec 21, 2018 | 76.21 | 76.37 | 73.91 | 74.11 | 102,409 | -1.86(-2.45%) |
Dec 20, 2018 | 77.36 | 77.64 | 75.31 | 75.97 | 218,690 | -1.70(-2.19%) |
Dec 19, 2018 | 78.95 | 80.42 | 77.24 | 77.68 | 108,937 | -1.60(-2.02%) |
Dec 18, 2018 | 80.16 | 80.42 | 78.69 | 79.28 | 161,794 | -0.45(-0.57%) |
Dec 17, 2018 | 81.16 | 81.80 | 79.29 | 79.73 | 203,640 | -1.68(-2.07%) |
Dec 14, 2018 | 82.10 | 82.74 | 81.30 | 81.41 | 41,633 | -1.34(-1.62%) |
Dec 13, 2018 | 84.25 | 84.52 | 82.64 | 82.76 | 39,136 | -1.31(-1.56%) |
Dec 12, 2018 | 84.15 | 85.07 | 84.07 | 84.07 | 42,288 | +0.73(+0.88%) |
Dec 11, 2018 | 84.55 | 84.70 | 82.75 | 83.34 | 64,293 | -0.20(-0.24%) |
Dec 10, 2018 | 83.90 | 84.22 | 82.58 | 83.54 | 95,177 | -0.66(-0.78%) |
Dec 07, 2018 | 84.93 | 85.94 | 83.68 | 84.19 | 151,947 | -1.06(-1.24%) |
Dec 06, 2018 | 84.25 | 85.38 | 83.85 | 85.26 | 114,326 | -0.24(-0.29%) |
Dec 04, 2018 | 88.93 | 88.98 | 85.24 | 85.50 | 39,823 | -3.48(-3.92%) |
Dec 03, 2018 | 89.61 | 89.61 | 88.14 | 88.98 | 42,449 | +0.54(+0.61%) |
Nov 30, 2018 | 87.77 | 88.70 | 87.77 | 88.45 | 38,758 | +0.45(+0.51%) |
Nov 29, 2018 | 88.06 | 88.70 | 87.52 | 88.00 | 37,228 | -0.46(-0.52%) |
Nov 28, 2018 | 86.54 | 88.46 | 85.74 | 88.46 | 42,544 | +2.22(+2.57%) |
Nov 27, 2018 | 86.57 | 86.96 | 86.20 | 86.24 | 26,695 | -0.80(-0.92%) |
Nov 26, 2018 | 86.85 | 87.57 | 86.38 | 87.04 | 21,404 | +0.50(+0.58%) |
Nov 23, 2018 | 85.73 | 87.05 | 85.73 | 86.54 | 36,948 | +0.24(+0.28%) |
Nov 21, 2018 | 86.30 | 86.30 | 86.30 | 0 | +1.19(+1.40%) | |
Nov 20, 2018 | 85.52 | 86.43 | 84.81 | 85.11 | 124,701 | -1.46(-1.68%) |
Nov 19, 2018 | 87.89 | 87.89 | 86.23 | 86.56 | 125,774 | -1.51(-1.72%) |
Nov 16, 2018 | 87.46 | 88.41 | 87.19 | 88.07 | 29,282 | +0.18(+0.20%) |
Nov 15, 2018 | 86.37 | 88.14 | 86.37 | 87.89 | 24,289 | +1.16(+1.34%) |
Nov 14, 2018 | 88.49 | 88.84 | 86.27 | 86.73 | 27,304 | -1.10(-1.25%) |
Nov 13, 2018 | 88.61 | 89.31 | 87.66 | 87.83 | 50,697 | -0.41(-0.47%) |
Nov 12, 2018 | 89.88 | 89.90 | 88.15 | 88.24 | 45,265 | -1.78(-1.98%) |
Nov 09, 2018 | 91.32 | 91.32 | 89.48 | 90.03 | 34,499 | -1.81(-1.97%) |
Nov 08, 2018 | 91.65 | 92.31 | 91.49 | 91.84 | 26,991 | -0.10(-0.11%) |
Nov 07, 2018 | 90.92 | 91.94 | 90.71 | 91.94 | 30,276 | +1.40(+1.55%) |
Nov 06, 2018 | 90.27 | 90.76 | 89.91 | 90.54 | 34,032 | +0.32(+0.35%) |
Nov 05, 2018 | 90.69 | 90.93 | 89.75 | 90.22 | 53,107 | -0.53(-0.58%) |
Nov 02, 2018 | 90.81 | 90.95 | 89.97 | 90.75 | 153,225 | +0.44(+0.49%) |
Nov 01, 2018 | 89.12 | 90.57 | 88.80 | 90.31 | 90,297 | +1.55(+1.75%) |
Oct 31, 2018 | 89.17 | 89.41 | 88.49 | 88.76 | 39,607 | +0.50(+0.56%) |
Oct 30, 2018 | 86.88 | 88.44 | 86.88 | 88.26 | 97,218 | +1.63(+1.89%) |
Oct 29, 2018 | 88.35 | 88.69 | 85.93 | 86.63 | 114,200 | -0.60(-0.69%) |
Oct 26, 2018 | 86.91 | 88.10 | 85.70 | 87.23 | 72,087 | -0.70(-0.80%) |
Oct 25, 2018 | 86.76 | 88.25 | 86.76 | 87.93 | 60,056 | +1.76(+2.04%) |
Oct 24, 2018 | 89.38 | 89.78 | 86.18 | 86.18 | 91,437 | -3.22(-3.60%) |
Oct 23, 2018 | 88.84 | 90.14 | 87.88 | 89.40 | 88,447 | -0.70(-0.78%) |
Oct 22, 2018 | 90.77 | 91.13 | 89.65 | 90.10 | 59,765 | -0.57(-0.63%) |
Oct 19, 2018 | 92.15 | 92.82 | 90.53 | 90.67 | 32,795 | -1.25(-1.36%) |
Oct 18, 2018 | 93.29 | 93.35 | 91.61 | 91.92 | 48,359 | -1.56(-1.67%) |
Oct 17, 2018 | 93.52 | 93.77 | 92.63 | 93.48 | 157,389 | -0.32(-0.34%) |
Oct 16, 2018 | 91.91 | 93.81 | 91.40 | 93.80 | 43,107 | +2.49(+2.73%) |
Oct 15, 2018 | 91.01 | 91.84 | 90.42 | 91.31 | 68,677 | +0.20(+0.22%) |
Oct 12, 2018 | 92.28 | 92.41 | 90.32 | 91.12 | 134,910 | +0.23(+0.26%) |
Oct 11, 2018 | 91.94 | 92.85 | 90.88 | 90.88 | 34,458 | -1.41(-1.53%) |
Oct 10, 2018 | 94.82 | 94.83 | 92.29 | 92.29 | 61,016 | -2.79(-2.93%) |
Oct 09, 2018 | 94.98 | 95.96 | 94.98 | 95.08 | 28,493 | -0.28(-0.30%) |
Oct 08, 2018 | 95.21 | 95.56 | 94.41 | 95.36 | 47,348 | -0.22(-0.23%) |
Oct 05, 2018 | 96.66 | 96.96 | 94.68 | 95.58 | 123,836 | -0.79(-0.82%) |
Oct 04, 2018 | 97.82 | 97.82 | 96.32 | 96.37 | 31,451 | -1.52(-1.55%) |
Oct 03, 2018 | 97.30 | 98.36 | 97.01 | 97.89 | 51,837 | +0.95(+0.98%) |
Oct 02, 2018 | 97.91 | 98.26 | 96.61 | 96.94 | 182,568 | -1.06(-1.08%) |
Oct 01, 2018 | 99.41 | 100.02 | 97.81 | 98.00 | 168,739 | -1.84(-1.84%) |
Sep 28, 2018 | 99.03 | 99.84 | 99.03 | 99.84 | 25,342 | +0.56(+0.56%) |
Sep 27, 2018 | 99.44 | 99.74 | 99.10 | 99.28 | 29,670 | -0.42(-0.42%) |
Sep 26, 2018 | 100.50 | 100.50 | 99.64 | 99.70 | 49,774 | -0.70(-0.70%) |
Sep 25, 2018 | 100.49 | 100.75 | 100.34 | 100.40 | 13,167 | +0.41(+0.41%) |
Sep 24, 2018 | 100.28 | 100.61 | 99.64 | 99.99 | 21,114 | -0.42(-0.42%) |
Sep 21, 2018 | 100.98 | 101.05 | 100.08 | 100.41 | 62,737 | -0.26(-0.26%) |
Sep 20, 2018 | 100.15 | 100.79 | 99.96 | 100.67 | 17,517 | +1.16(+1.17%) |
Sep 19, 2018 | 100.04 | 100.38 | 99.45 | 99.51 | 59,760 | -0.31(-0.31%) |
Sep 18, 2018 | 99.80 | 100.35 | 99.77 | 99.82 | 24,326 | +0.27(+0.27%) |
Sep 17, 2018 | 100.36 | 100.54 | 99.39 | 99.54 | 26,805 | -0.75(-0.75%) |
Sep 14, 2018 | 100.30 | 100.96 | 100.27 | 100.30 | 11,416 | +0.10(+0.10%) |
Sep 13, 2018 | 100.54 | 100.94 | 100.19 | 100.19 | 12,682 | +0.04(+0.04%) |
Sep 12, 2018 | 100.61 | 100.61 | 99.81 | 100.15 | 25,326 | -0.69(-0.68%) |
Sep 11, 2018 | 100.70 | 101.18 | 100.57 | 100.84 | 23,826 | -0.02(-0.02%) |
Sep 10, 2018 | 101.50 | 101.60 | 100.86 | 100.87 | 70,223 | -0.15(-0.15%) |
Sep 07, 2018 | 100.96 | 101.51 | 100.87 | 101.02 | 17,924 | -0.33(-0.32%) |
Sep 06, 2018 | 102.26 | 102.39 | 101.19 | 101.34 | 18,623 | -0.72(-0.71%) |
Sep 05, 2018 | 102.76 | 102.76 | 101.45 | 102.07 | 34,476 | -0.61(-0.59%) |
Sep 04, 2018 | 103.01 | 103.10 | 101.96 | 102.67 | 69,186 | -0.34(-0.33%) |
Aug 31, 2018 | 103.01 | 103.01 | 103.01 | 0 | +0.75(+0.73%) | |
Aug 30, 2018 | 102.20 | 102.90 | 102.00 | 102.26 | 17,634 | +0.07(+0.06%) |
Aug 29, 2018 | 101.92 | 102.46 | 101.92 | 102.20 | 30,107 | +0.38(+0.38%) |
Aug 28, 2018 | 102.03 | 102.39 | 101.75 | 101.81 | 23,483 | -0.22(-0.22%) |
Aug 27, 2018 | 102.42 | 102.73 | 101.84 | 102.04 | 57,223 | +0.08(+0.07%) |
Aug 24, 2018 | 101.77 | 102.04 | 101.59 | 101.96 | 31,581 | +0.61(+0.60%) |
Aug 23, 2018 | 101.52 | 101.82 | 101.09 | 101.35 | 17,040 | -0.14(-0.14%) |
Aug 22, 2018 | 100.89 | 101.69 | 100.89 | 101.49 | 19,203 | +0.30(+0.30%) |
Aug 21, 2018 | 99.86 | 101.45 | 99.86 | 101.19 | 45,827 | +1.22(+1.22%) |
Aug 20, 2018 | 99.73 | 100.10 | 99.19 | 99.98 | 25,125 | +0.37(+0.38%) |
Aug 17, 2018 | 99.07 | 99.76 | 98.98 | 99.60 | 42,038 | +0.46(+0.46%) |
Aug 16, 2018 | 98.73 | 99.34 | 98.39 | 99.14 | 30,954 | +0.71(+0.72%) |
Aug 15, 2018 | 99.57 | 99.75 | 98.06 | 98.43 | 38,410 | -1.34(-1.34%) |
Aug 14, 2018 | 99.39 | 100.15 | 99.39 | 99.77 | 24,843 | +0.63(+0.63%) |
Aug 13, 2018 | 99.77 | 100.01 | 98.66 | 99.14 | 39,390 | -0.46(-0.46%) |
Aug 10, 2018 | 99.42 | 100.28 | 99.41 | 99.60 | 45,132 | -0.14(-0.14%) |
Aug 09, 2018 | 99.56 | 100.07 | 99.19 | 99.74 | 34,453 | +0.24(+0.24%) |
Aug 08, 2018 | 99.16 | 99.97 | 98.79 | 99.50 | 68,963 | +0.22(+0.22%) |
Aug 07, 2018 | 99.43 | 99.78 | 99.13 | 99.28 | 40,959 | +0.22(+0.23%) |
Aug 06, 2018 | 98.73 | 99.24 | 98.53 | 99.06 | 34,964 | +0.16(+0.16%) |
Aug 03, 2018 | 99.39 | 99.82 | 98.40 | 98.90 | 286,051 | -0.56(-0.56%) |
Aug 02, 2018 | 98.53 | 99.48 | 98.48 | 99.46 | 37,132 | +0.59(+0.60%) |
Aug 01, 2018 | 98.64 | 99.03 | 97.98 | 98.87 | 65,293 | +0.12(+0.12%) |
Jul 31, 2018 | 97.97 | 99.14 | 97.81 | 98.75 | 49,207 | +1.02(+1.04%) |
Jul 30, 2018 | 98.50 | 98.88 | 97.74 | 97.74 | 51,090 | -0.77(-0.78%) |
Jul 27, 2018 | 100.89 | 100.89 | 98.26 | 98.50 | 37,130 | -2.07(-2.06%) |
Jul 26, 2018 | 100.07 | 101.14 | 100.07 | 100.58 | 27,586 | +0.53(+0.53%) |
Jul 25, 2018 | 100.09 | 100.25 | 99.69 | 100.04 | 46,457 | -0.16(-0.16%) |
Jul 24, 2018 | 101.56 | 101.84 | 99.89 | 100.20 | 33,840 | -0.96(-0.95%) |
Jul 23, 2018 | 100.93 | 101.36 | 100.60 | 101.16 | 32,116 | +0.23(+0.23%) |
Jul 20, 2018 | 101.43 | 101.51 | 100.92 | 100.92 | 32,135 | -0.49(-0.48%) |
Jul 19, 2018 | 100.41 | 101.42 | 100.41 | 101.41 | 29,892 | +0.72(+0.72%) |
Jul 18, 2018 | 100.52 | 100.69 | 99.94 | 100.69 | 59,976 | +0.08(+0.08%) |
Jul 17, 2018 | 100.21 | 101.14 | 100.21 | 100.60 | 53,662 | +0.26(+0.26%) |
Jul 16, 2018 | 100.86 | 101.08 | 99.82 | 100.34 | 141,888 | -0.48(-0.47%) |
Jul 13, 2018 | 101.36 | 101.57 | 100.82 | 100.82 | 35,583 | -0.44(-0.44%) |
Jul 12, 2018 | 101.42 | 101.44 | 100.56 | 101.26 | 63,620 | +0.43(+0.43%) |
Jul 11, 2018 | 101.41 | 101.82 | 100.83 | 100.83 | 58,019 | -1.04(-1.02%) |
Jul 10, 2018 | 102.66 | 103.06 | 101.29 | 101.87 | 112,632 | -0.75(-0.73%) |
Jul 09, 2018 | 102.40 | 102.64 | 102.01 | 102.62 | 65,008 | +0.58(+0.57%) |
Jul 06, 2018 | 101.60 | 102.23 | 101.49 | 102.04 | 126,482 | +0.48(+0.47%) |
Jul 05, 2018 | 100.83 | 101.58 | 100.25 | 101.56 | 97,772 | +1.37(+1.37%) |
Jul 03, 2018 | 100.19 | 100.19 | 100.19 | 0 | +0.35(+0.35%) | |
Jul 02, 2018 | 98.34 | 100.04 | 98.24 | 99.84 | 169,304 | +1.06(+1.07%) |
Jun 29, 2018 | 99.44 | 99.72 | 98.78 | 98.78 | 35,549 | -0.35(-0.35%) |
Jun 28, 2018 | 98.81 | 99.33 | 98.30 | 99.13 | 52,924 | +0.18(+0.18%) |
Jun 27, 2018 | 101.01 | 101.05 | 98.87 | 98.95 | 50,980 | -1.81(-1.79%) |
Jun 26, 2018 | 100.14 | 101.40 | 100.14 | 100.75 | 32,829 | +0.65(+0.65%) |
Jun 25, 2018 | 101.08 | 101.08 | 99.52 | 100.11 | 44,523 | -1.37(-1.35%) |
Jun 22, 2018 | 101.77 | 101.77 | 100.59 | 101.47 | 34,524 | +0.32(+0.31%) |
Jun 21, 2018 | 102.54 | 102.80 | 100.82 | 101.16 | 55,336 | -1.18(-1.15%) |
Jun 20, 2018 | 101.94 | 102.51 | 101.83 | 102.33 | 34,667 | +0.98(+0.97%) |
Jun 19, 2018 | 100.79 | 101.47 | 100.28 | 101.35 | 31,293 | -0.01(-0.00%) |
Jun 18, 2018 | 100.12 | 101.41 | 100.12 | 101.36 | 42,106 | +0.73(+0.72%) |
Jun 15, 2018 | 100.66 | 100.45 | 100.63 | 29,955 | +0.19(+0.19%) | |
Jun 14, 2018 | 100.67 | 100.67 | 99.63 | 100.45 | 28,017 | +0.47(+0.47%) |
Jun 13, 2018 | 100.39 | 100.47 | 99.76 | 99.98 | 40,704 | -0.13(-0.13%) |
Jun 12, 2018 | 99.74 | 100.52 | 99.74 | 100.11 | 27,263 | +0.12(+0.12%) |
Jun 11, 2018 | 99.87 | 100.13 | 99.60 | 99.99 | 146,396 | +0.15(+0.15%) |
Jun 08, 2018 | 99.70 | 100.07 | 99.54 | 99.84 | 36,571 | +0.18(+0.18%) |
Jun 07, 2018 | 100.17 | 100.34 | 99.35 | 99.66 | 26,548 | -0.72(-0.72%) |
Jun 06, 2018 | 100.42 | 100.38 | 55,722 | +0.70(+0.70%) | ||
Jun 05, 2018 | 98.79 | 99.78 | 98.45 | 99.68 | 60,247 | +0.78(+0.78%) |
Jun 04, 2018 | 98.80 | 98.94 | 98.07 | 98.90 | 108,035 | +0.55(+0.56%) |