Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.57 | 101.77 | 97.00 | 101.59 | 3,477,800 | +3.28(+3.34%) |
May 30, 2019 | 96.17 | 100.82 | 96.06 | 98.31 | 4,001,452 | +2.99(+3.14%) |
May 29, 2019 | 96.26 | 96.98 | 95.11 | 95.32 | 3,288,281 | -1.95(-2.00%) |
May 28, 2019 | 98.42 | 98.95 | 96.94 | 97.27 | 3,131,255 | -1.15(-1.17%) |
May 24, 2019 | 98.13 | 98.77 | 97.51 | 98.42 | 2,191,300 | +0.96(+0.99%) |
May 23, 2019 | 99.16 | 99.44 | 96.69 | 97.46 | 2,659,587 | -2.11(-2.12%) |
May 22, 2019 | 99.89 | 101.22 | 99.55 | 99.57 | 1,425,074 | -0.20(-0.20%) |
May 21, 2019 | 99.65 | 100.18 | 97.60 | 99.77 | 1,961,511 | -0.29(-0.29%) |
May 20, 2019 | 99.90 | 100.42 | 99.16 | 100.06 | 1,878,236 | -0.33(-0.33%) |
May 17, 2019 | 100.47 | 101.03 | 99.40 | 100.39 | 1,877,900 | -0.50(-0.50%) |
May 16, 2019 | 100.51 | 102.25 | 100.40 | 100.89 | 2,052,760 | +0.69(+0.69%) |
May 15, 2019 | 98.16 | 100.42 | 97.83 | 100.20 | 1,870,562 | +1.45(+1.47%) |
May 14, 2019 | 99.29 | 99.78 | 98.50 | 98.75 | 2,947,767 | -0.59(-0.59%) |
May 13, 2019 | 102.62 | 102.62 | 99.01 | 99.34 | 2,739,370 | -4.68(-4.50%) |
May 10, 2019 | 105.42 | 105.42 | 102.97 | 104.02 | 2,163,600 | -1.62(-1.53%) |
May 09, 2019 | 105.43 | 106.43 | 104.86 | 105.64 | 1,525,168 | -0.47(-0.44%) |
May 08, 2019 | 104.73 | 106.71 | 104.67 | 106.11 | 1,592,996 | +0.66(+0.63%) |
May 07, 2019 | 107.99 | 108.07 | 104.42 | 105.45 | 2,367,883 | -3.17(-2.92%) |
May 06, 2019 | 107.68 | 108.80 | 106.24 | 108.62 | 1,576,966 | -0.20(-0.18%) |
May 03, 2019 | 109.70 | 110.18 | 108.36 | 108.82 | 1,529,600 | -0.63(-0.58%) |
May 02, 2019 | 109.75 | 110.20 | 108.22 | 109.45 | 1,508,013 | -0.20(-0.18%) |
May 01, 2019 | 111.29 | 111.36 | 109.64 | 109.65 | 1,010,627 | -1.63(-1.46%) |
Apr 30, 2019 | 111.40 | 111.61 | 110.62 | 111.28 | 1,639,567 | +0.30(+0.27%) |
Apr 29, 2019 | 110.16 | 111.04 | 109.46 | 110.98 | 1,771,269 | +1.04(+0.95%) |
Apr 26, 2019 | 110.42 | 110.64 | 109.16 | 109.94 | 1,438,800 | -0.82(-0.74%) |
Apr 25, 2019 | 110.06 | 111.53 | 109.40 | 110.76 | 1,292,960 | +0.55(+0.50%) |
Apr 24, 2019 | 109.57 | 110.72 | 109.35 | 110.21 | 1,386,347 | +0.91(+0.83%) |
Apr 23, 2019 | 108.21 | 109.57 | 107.18 | 109.30 | 1,895,114 | +1.10(+1.02%) |
Apr 22, 2019 | 108.70 | 109.28 | 107.93 | 108.20 | 1,603,896 | -0.47(-0.43%) |
Apr 18, 2019 | 108.66 | 109.05 | 107.98 | 108.67 | 1,625,500 | +0.67(+0.62%) |
Apr 17, 2019 | 106.47 | 108.18 | 105.86 | 108.00 | 1,536,642 | +1.69(+1.59%) |
Apr 16, 2019 | 107.05 | 107.59 | 105.90 | 106.31 | 1,212,234 | -0.50(-0.47%) |
Apr 15, 2019 | 104.69 | 107.00 | 104.53 | 106.81 | 2,553,635 | +2.36(+2.26%) |
Apr 12, 2019 | 104.77 | 105.00 | 104.11 | 104.45 | 1,422,700 | -0.20(-0.19%) |
Apr 11, 2019 | 103.56 | 104.79 | 103.37 | 104.65 | 1,393,150 | +1.22(+1.18%) |
Apr 10, 2019 | 102.85 | 103.75 | 102.76 | 103.43 | 2,409,032 | +0.83(+0.81%) |
Apr 09, 2019 | 102.00 | 103.38 | 101.49 | 102.60 | 2,913,249 | +0.16(+0.16%) |
Apr 08, 2019 | 104.42 | 104.93 | 102.02 | 102.44 | 3,993,685 | -3.55(-3.35%) |
Apr 05, 2019 | 105.63 | 106.90 | 105.28 | 105.99 | 2,615,000 | +0.36(+0.34%) |
Apr 04, 2019 | 104.72 | 105.97 | 104.10 | 105.63 | 1,886,320 | +0.92(+0.88%) |
Apr 03, 2019 | 104.10 | 105.87 | 103.92 | 104.71 | 2,025,052 | +0.60(+0.58%) |
Apr 02, 2019 | 103.31 | 104.31 | 102.76 | 104.11 | 1,824,204 | +0.39(+0.38%) |
Apr 01, 2019 | 105.60 | 105.65 | 102.55 | 103.72 | 1,948,732 | -1.32(-1.26%) |
Mar 29, 2019 | 103.73 | 105.24 | 103.27 | 105.04 | 1,897,400 | +1.57(+1.52%) |
Mar 28, 2019 | 104.28 | 104.75 | 103.43 | 103.47 | 1,332,467 | -0.75(-0.72%) |
Mar 27, 2019 | 102.07 | 105.15 | 101.46 | 104.22 | 2,594,729 | +2.45(+2.41%) |
Mar 26, 2019 | 102.70 | 102.83 | 101.43 | 101.77 | 1,280,383 | -0.19(-0.19%) |
Mar 25, 2019 | 101.40 | 102.56 | 101.28 | 101.96 | 1,799,785 | +0.53(+0.52%) |
Mar 22, 2019 | 101.04 | 102.15 | 101.00 | 101.43 | 1,423,100 | +0.02(+0.02%) |
Mar 21, 2019 | 101.74 | 102.39 | 101.30 | 101.41 | 1,341,646 | +0.06(+0.06%) |
Mar 20, 2019 | 101.31 | 102.32 | 101.06 | 101.35 | 2,119,876 | +0.04(+0.04%) |
Mar 19, 2019 | 101.14 | 102.23 | 100.81 | 101.31 | 2,081,108 | +0.28(+0.28%) |
Mar 18, 2019 | 100.41 | 101.08 | 99.77 | 101.03 | 1,738,146 | +1.17(+1.17%) |
Mar 15, 2019 | 100.52 | 100.79 | 99.51 | 99.86 | 3,499,400 | -0.79(-0.78%) |
Mar 14, 2019 | 101.75 | 101.75 | 99.84 | 100.65 | 2,565,984 | -1.91(-1.86%) |
Mar 13, 2019 | 102.62 | 103.22 | 102.20 | 102.56 | 1,746,530 | +0.11(+0.11%) |
Mar 12, 2019 | 104.27 | 104.49 | 101.96 | 102.45 | 1,885,174 | -1.39(-1.34%) |
Mar 11, 2019 | 102.19 | 103.91 | 101.66 | 103.84 | 2,199,826 | +1.44(+1.41%) |
Mar 08, 2019 | 102.42 | 104.19 | 101.13 | 102.40 | 2,332,400 | -0.76(-0.74%) |
Mar 07, 2019 | 99.43 | 103.51 | 99.04 | 103.16 | 5,265,994 | +2.81(+2.80%) |
Mar 06, 2019 | 97.66 | 101.09 | 95.20 | 100.35 | 10,494,745 | +4.88(+5.11%) |
Mar 05, 2019 | 96.14 | 96.14 | 95.08 | 95.47 | 2,559,955 | +0.20(+0.21%) |
Mar 04, 2019 | 96.42 | 97.05 | 95.01 | 95.27 | 1,945,192 | -1.09(-1.13%) |
Mar 01, 2019 | 96.86 | 97.39 | 95.95 | 96.36 | 2,153,400 | +0.03(+0.03%) |
Feb 28, 2019 | 95.55 | 96.70 | 95.14 | 96.33 | 2,551,586 | +0.56(+0.58%) |
Feb 27, 2019 | 96.19 | 96.60 | 94.75 | 95.77 | 2,892,520 | -0.72(-0.75%) |
Feb 26, 2019 | 97.29 | 97.52 | 95.80 | 96.49 | 2,621,043 | -0.79(-0.81%) |
Feb 25, 2019 | 97.80 | 98.40 | 97.16 | 97.28 | 2,162,720 | +0.17(+0.18%) |
Feb 22, 2019 | 98.29 | 98.57 | 96.46 | 97.11 | 1,997,100 | -1.01(-1.03%) |
Feb 21, 2019 | 98.95 | 98.95 | 97.70 | 98.12 | 1,017,169 | -1.07(-1.08%) |
Feb 20, 2019 | 99.21 | 100.01 | 98.36 | 99.19 | 2,205,734 | +0.14(+0.14%) |
Feb 19, 2019 | 99.40 | 99.44 | 98.41 | 99.05 | 1,936,408 | +0.20(+0.20%) |
Feb 15, 2019 | 99.16 | 100.12 | 98.61 | 98.85 | 1,570,700 | +0.32(+0.32%) |
Feb 14, 2019 | 98.06 | 99.10 | 97.67 | 98.53 | 1,613,290 | -0.03(-0.03%) |
Feb 13, 2019 | 98.45 | 98.96 | 97.55 | 98.56 | 2,039,911 | +0.48(+0.49%) |
Feb 12, 2019 | 98.34 | 98.71 | 97.97 | 98.08 | 1,741,003 | +0.48(+0.49%) |
Feb 11, 2019 | 97.64 | 98.23 | 97.26 | 97.60 | 1,155,198 | -0.05(-0.05%) |
Feb 08, 2019 | 97.81 | 98.29 | 97.29 | 97.65 | 1,312,000 | -0.64(-0.65%) |
Feb 07, 2019 | 97.44 | 98.99 | 96.82 | 98.29 | 1,566,302 | +0.50(+0.51%) |
Feb 06, 2019 | 97.78 | 98.10 | 97.07 | 97.79 | 1,339,771 | -0.31(-0.32%) |
Feb 05, 2019 | 98.98 | 99.36 | 97.74 | 98.10 | 2,375,945 | -0.44(-0.45%) |
Feb 04, 2019 | 96.72 | 98.60 | 96.13 | 98.54 | 1,877,547 | +1.85(+1.91%) |
Feb 01, 2019 | 96.87 | 97.42 | 95.64 | 96.69 | 1,754,600 | -0.14(-0.14%) |
Jan 31, 2019 | 96.15 | 96.89 | 95.55 | 96.83 | 2,279,866 | +0.79(+0.82%) |
Jan 30, 2019 | 96.68 | 96.68 | 95.34 | 96.04 | 1,416,141 | -0.16(-0.17%) |
Jan 29, 2019 | 95.55 | 96.46 | 95.06 | 96.20 | 2,010,963 | +0.58(+0.61%) |
Jan 28, 2019 | 96.15 | 96.98 | 94.87 | 95.62 | 1,468,942 | -1.30(-1.34%) |
Jan 25, 2019 | 95.19 | 97.15 | 95.19 | 96.92 | 2,472,800 | +2.36(+2.50%) |
Jan 24, 2019 | 94.83 | 95.41 | 94.03 | 94.56 | 2,578,710 | +0.12(+0.13%) |
Jan 23, 2019 | 95.42 | 96.27 | 93.84 | 94.44 | 2,233,305 | -1.29(-1.35%) |
Jan 22, 2019 | 94.12 | 96.72 | 94.12 | 95.73 | 2,161,532 | +1.07(+1.13%) |
Jan 18, 2019 | 95.29 | 95.74 | 94.49 | 94.66 | 2,846,200 | +0.09(+0.10%) |
Jan 17, 2019 | 93.29 | 94.65 | 92.92 | 94.57 | 3,139,165 | +0.71(+0.76%) |
Jan 16, 2019 | 95.72 | 96.17 | 93.77 | 93.86 | 3,094,660 | -2.09(-2.18%) |
Jan 15, 2019 | 97.45 | 97.58 | 95.47 | 95.95 | 3,076,893 | -1.28(-1.32%) |
Jan 14, 2019 | 97.00 | 97.85 | 96.07 | 97.23 | 2,591,000 | -0.05(-0.05%) |
Jan 11, 2019 | 96.23 | 97.52 | 96.00 | 97.28 | 1,733,600 | +0.87(+0.90%) |
Jan 10, 2019 | 94.01 | 96.93 | 94.01 | 96.41 | 3,439,942 | -0.76(-0.78%) |
Jan 09, 2019 | 98.56 | 99.72 | 96.94 | 97.17 | 3,258,202 | -1.43(-1.45%) |
Jan 08, 2019 | 98.32 | 98.98 | 96.76 | 98.60 | 3,711,149 | +0.64(+0.65%) |
Jan 07, 2019 | 96.27 | 98.94 | 95.90 | 97.96 | 6,432,200 | +5.07(+5.46%) |
Jan 04, 2019 | 91.71 | 93.64 | 91.37 | 92.89 | 3,271,700 | +2.13(+2.35%) |
Jan 03, 2019 | 90.65 | 91.82 | 90.10 | 90.76 | 2,789,002 | -0.44(-0.48%) |
Jan 02, 2019 | 89.80 | 91.53 | 89.04 | 91.20 | 3,188,277 | +0.88(+0.97%) |
Dec 31, 2018 | 88.11 | 90.32 | 87.87 | 90.32 | 2,598,000 | +2.59(+2.95%) |
Dec 28, 2018 | 87.75 | 88.64 | 87.32 | 87.73 | 2,186,400 | +0.40(+0.46%) |
Dec 27, 2018 | 86.61 | 87.73 | 85.39 | 87.33 | 3,204,407 | -0.69(-0.78%) |
Dec 26, 2018 | 83.92 | 88.36 | 83.92 | 88.02 | 3,850,391 | +4.67(+5.60%) |
Dec 24, 2018 | 83.39 | 83.97 | 82.21 | 83.35 | 1,474,000 | -0.11(-0.13%) |
Dec 21, 2018 | 83.93 | 85.58 | 83.02 | 83.46 | 5,334,000 | -0.31(-0.37%) |
Dec 20, 2018 | 86.27 | 86.43 | 83.21 | 83.77 | 3,410,179 | -2.46(-2.85%) |
Dec 19, 2018 | 85.90 | 87.83 | 85.60 | 86.23 | 4,222,766 | +0.37(+0.43%) |
Dec 18, 2018 | 85.57 | 86.56 | 85.47 | 85.86 | 2,879,175 | +0.85(+1.00%) |
Dec 17, 2018 | 85.74 | 86.95 | 84.50 | 85.01 | 3,568,958 | -0.85(-0.99%) |
Dec 14, 2018 | 86.36 | 86.97 | 85.24 | 85.86 | 2,980,100 | +0.81(+0.95%) |
Dec 13, 2018 | 84.77 | 85.48 | 84.77 | 85.05 | 1,809,388 | +0.47(+0.56%) |
Dec 12, 2018 | 85.66 | 86.05 | 84.35 | 84.58 | 1,690,630 | -0.23(-0.27%) |
Dec 11, 2018 | 84.67 | 86.04 | 83.76 | 84.81 | 2,327,407 | +0.99(+1.18%) |
Dec 10, 2018 | 83.75 | 84.07 | 81.71 | 83.82 | 2,878,019 | +0.43(+0.52%) |
Dec 07, 2018 | 85.15 | 85.85 | 83.23 | 83.39 | 3,345,800 | -2.86(-3.32%) |
Dec 06, 2018 | 85.89 | 86.30 | 84.99 | 86.25 | 3,171,615 | +0.00(+0.00%) |
Dec 04, 2018 | 86.35 | 87.15 | 84.83 | 86.25 | 3,794,900 | -0.42(-0.48%) |
Dec 03, 2018 | 87.60 | 88.30 | 85.52 | 86.67 | 5,058,374 | -0.10(-0.12%) |
Nov 30, 2018 | 88.63 | 89.48 | 86.73 | 86.77 | 6,647,000 | -1.66(-1.88%) |
Nov 29, 2018 | 84.54 | 88.92 | 84.01 | 88.43 | 12,157,756 | +5.11(+6.13%) |
Nov 28, 2018 | 82.13 | 83.77 | 81.73 | 83.32 | 5,228,418 | +1.50(+1.83%) |
Nov 27, 2018 | 82.61 | 83.14 | 81.02 | 81.82 | 4,559,563 | -1.33(-1.60%) |
Nov 26, 2018 | 84.94 | 84.94 | 82.02 | 83.15 | 3,606,196 | +0.14(+0.17%) |
Nov 23, 2018 | 81.89 | 83.34 | 81.48 | 83.01 | 1,208,900 | +0.88(+1.07%) |
Nov 21, 2018 | 82.13 | 82.13 | 82.13 | 0 | +0.61(+0.75%) | |
Nov 20, 2018 | 82.00 | 82.64 | 81.21 | 81.52 | 3,664,705 | -2.51(-2.99%) |
Nov 19, 2018 | 84.15 | 85.45 | 83.55 | 84.03 | 2,079,565 | -0.17(-0.20%) |
Nov 16, 2018 | 84.98 | 85.45 | 83.38 | 84.20 | 2,737,800 | -1.32(-1.54%) |
Nov 15, 2018 | 85.14 | 85.92 | 83.03 | 85.52 | 2,881,288 | +0.01(+0.01%) |
Nov 14, 2018 | 86.95 | 87.54 | 85.30 | 85.51 | 2,864,796 | -1.43(-1.64%) |
Nov 13, 2018 | 86.39 | 87.23 | 85.92 | 86.94 | 1,508,107 | +0.95(+1.10%) |
Nov 12, 2018 | 86.81 | 87.15 | 85.45 | 85.99 | 2,902,648 | -0.39(-0.45%) |
Nov 09, 2018 | 87.69 | 87.94 | 85.93 | 86.38 | 2,031,800 | -1.47(-1.67%) |
Nov 08, 2018 | 86.42 | 88.33 | 86.12 | 87.85 | 2,979,317 | +1.40(+1.62%) |
Nov 07, 2018 | 86.61 | 86.81 | 85.63 | 86.45 | 2,318,747 | +0.35(+0.41%) |
Nov 06, 2018 | 85.89 | 86.36 | 85.34 | 86.10 | 1,576,869 | +0.02(+0.02%) |
Nov 05, 2018 | 85.21 | 86.48 | 84.90 | 86.08 | 1,689,002 | +0.93(+1.09%) |
Nov 02, 2018 | 85.42 | 86.15 | 84.96 | 85.15 | 2,998,700 | +0.25(+0.29%) |
Nov 01, 2018 | 84.22 | 85.61 | 83.84 | 84.90 | 2,023,309 | +0.60(+0.71%) |
Oct 31, 2018 | 85.00 | 85.04 | 83.52 | 84.30 | 2,630,635 | -0.04(-0.05%) |
Oct 30, 2018 | 84.21 | 85.08 | 83.68 | 84.34 | 2,114,033 | +0.55(+0.66%) |
Oct 29, 2018 | 84.25 | 85.57 | 82.70 | 83.79 | 3,317,795 | +0.51(+0.61%) |
Oct 26, 2018 | 81.72 | 84.08 | 81.34 | 83.28 | 2,702,400 | +0.26(+0.31%) |
Oct 25, 2018 | 82.94 | 83.87 | 82.37 | 83.02 | 2,988,222 | +0.59(+0.72%) |
Oct 24, 2018 | 84.00 | 85.08 | 82.16 | 82.43 | 3,850,741 | -1.45(-1.73%) |
Oct 23, 2018 | 82.49 | 84.37 | 82.24 | 83.88 | 2,528,477 | +0.36(+0.43%) |
Oct 22, 2018 | 84.82 | 85.31 | 83.12 | 83.52 | 2,159,111 | -0.99(-1.17%) |
Oct 19, 2018 | 85.40 | 85.50 | 83.51 | 84.51 | 2,621,000 | -0.29(-0.34%) |
Oct 18, 2018 | 85.36 | 86.51 | 84.39 | 84.80 | 2,946,871 | -0.50(-0.59%) |
Oct 17, 2018 | 86.30 | 87.38 | 84.91 | 85.30 | 3,729,907 | -1.20(-1.39%) |
Oct 16, 2018 | 81.29 | 86.98 | 80.47 | 86.50 | 11,096,430 | +5.53(+6.83%) |
Oct 15, 2018 | 80.37 | 81.56 | 79.94 | 80.97 | 2,866,404 | -0.17(-0.21%) |
Oct 12, 2018 | 81.16 | 81.43 | 79.66 | 81.14 | 3,840,300 | +1.63(+2.05%) |
Oct 11, 2018 | 83.81 | 84.41 | 78.78 | 79.51 | 9,634,407 | -4.72(-5.60%) |
Oct 10, 2018 | 82.92 | 85.10 | 82.34 | 84.23 | 4,311,856 | +1.37(+1.65%) |
Oct 09, 2018 | 83.60 | 85.46 | 82.55 | 82.86 | 5,335,835 | +0.58(+0.70%) |
Oct 08, 2018 | 80.63 | 82.47 | 80.63 | 82.28 | 2,111,363 | +1.64(+2.03%) |
Oct 05, 2018 | 81.15 | 81.63 | 80.22 | 80.64 | 3,639,100 | -0.47(-0.58%) |
Oct 04, 2018 | 81.12 | 81.68 | 80.85 | 81.11 | 2,586,456 | -0.44(-0.54%) |
Oct 03, 2018 | 81.64 | 82.15 | 80.83 | 81.55 | 2,995,942 | -0.09(-0.11%) |
Oct 02, 2018 | 82.41 | 82.97 | 81.43 | 81.64 | 2,729,363 | -0.58(-0.71%) |
Oct 01, 2018 | 81.91 | 82.69 | 81.56 | 82.22 | 4,749,192 | +0.67(+0.82%) |
Sep 28, 2018 | 82.39 | 82.39 | 80.94 | 81.55 | 3,246,000 | -0.53(-0.65%) |
Sep 27, 2018 | 84.18 | 84.41 | 81.93 | 82.08 | 3,527,580 | -2.28(-2.70%) |
Sep 26, 2018 | 85.71 | 85.71 | 84.29 | 84.36 | 5,191,298 | -0.90(-1.06%) |
Sep 25, 2018 | 84.44 | 85.52 | 84.01 | 85.26 | 3,409,132 | -0.37(-0.43%) |
Sep 24, 2018 | 84.60 | 85.93 | 84.23 | 85.63 | 2,756,734 | +0.56(+0.66%) |
Sep 21, 2018 | 86.71 | 86.71 | 84.67 | 85.07 | 4,206,500 | -1.15(-1.33%) |
Sep 20, 2018 | 84.60 | 86.30 | 84.05 | 86.22 | 5,978,139 | +1.94(+2.30%) |
Sep 19, 2018 | 85.73 | 85.73 | 84.02 | 84.28 | 5,389,350 | -0.93(-1.09%) |
Sep 18, 2018 | 85.00 | 85.66 | 84.56 | 85.21 | 4,914,205 | -0.29(-0.34%) |
Sep 17, 2018 | 84.71 | 86.00 | 84.40 | 85.50 | 4,446,223 | +0.93(+1.10%) |
Sep 14, 2018 | 84.27 | 84.87 | 83.57 | 84.57 | 3,074,800 | +0.16(+0.19%) |
Sep 13, 2018 | 84.97 | 85.27 | 83.83 | 84.41 | 2,933,729 | -0.56(-0.66%) |
Sep 12, 2018 | 83.94 | 85.09 | 83.39 | 84.97 | 4,307,268 | +1.17(+1.40%) |
Sep 11, 2018 | 83.89 | 84.70 | 83.40 | 83.80 | 4,685,953 | -0.10(-0.12%) |
Sep 10, 2018 | 82.42 | 83.97 | 82.41 | 83.90 | 4,669,710 | +1.66(+2.02%) |
Sep 07, 2018 | 81.60 | 82.27 | 80.78 | 82.24 | 5,507,500 | +0.12(+0.15%) |
Sep 06, 2018 | 82.92 | 83.29 | 81.44 | 82.12 | 5,243,346 | -0.52(-0.63%) |
Sep 05, 2018 | 79.76 | 83.04 | 79.65 | 82.64 | 7,280,923 | +2.66(+3.33%) |
Sep 04, 2018 | 80.45 | 81.70 | 79.17 | 79.98 | 8,938,229 | -0.53(-0.66%) |
Aug 31, 2018 | 80.51 | 80.51 | 80.51 | 0 | +0.73(+0.92%) | |
Aug 30, 2018 | 89.60 | 90.38 | 79.77 | 79.78 | 25,527,452 | -14.68(-15.54%) |
Aug 29, 2018 | 93.38 | 94.51 | 92.72 | 94.46 | 4,328,713 | +1.08(+1.16%) |
Aug 28, 2018 | 93.03 | 93.89 | 92.84 | 93.38 | 3,933,071 | +0.31(+0.33%) |
Aug 27, 2018 | 94.22 | 94.48 | 92.85 | 93.07 | 3,021,360 | -0.39(-0.42%) |
Aug 24, 2018 | 93.90 | 94.16 | 93.01 | 93.46 | 2,105,100 | -0.71(-0.75%) |
Aug 23, 2018 | 93.14 | 94.76 | 92.50 | 94.17 | 3,106,972 | +0.85(+0.91%) |
Aug 22, 2018 | 94.88 | 95.00 | 93.14 | 93.32 | 4,019,374 | -1.67(-1.76%) |
Aug 21, 2018 | 95.30 | 95.65 | 94.86 | 94.99 | 2,602,139 | +0.01(+0.01%) |
Aug 20, 2018 | 96.00 | 96.00 | 94.91 | 94.98 | 3,152,530 | -0.63(-0.66%) |
Aug 17, 2018 | 94.93 | 96.09 | 94.28 | 95.61 | 1,821,900 | +0.56(+0.59%) |
Aug 16, 2018 | 95.30 | 96.00 | 94.13 | 95.05 | 3,083,109 | +0.82(+0.87%) |
Aug 15, 2018 | 93.97 | 94.41 | 93.61 | 94.23 | 2,907,777 | -0.30(-0.32%) |
Aug 14, 2018 | 93.00 | 94.84 | 93.00 | 94.53 | 2,720,671 | +1.56(+1.68%) |
Aug 13, 2018 | 93.86 | 94.95 | 92.20 | 92.97 | 3,336,651 | +0.54(+0.58%) |
Aug 10, 2018 | 92.06 | 93.13 | 91.91 | 92.43 | 1,279,500 | -0.27(-0.29%) |
Aug 09, 2018 | 91.73 | 92.99 | 91.53 | 92.70 | 1,738,406 | +1.08(+1.18%) |
Aug 08, 2018 | 92.88 | 92.88 | 91.27 | 91.62 | 2,043,698 | -1.26(-1.36%) |
Aug 07, 2018 | 91.22 | 93.40 | 90.98 | 92.88 | 2,118,957 | +2.09(+2.30%) |
Aug 06, 2018 | 90.35 | 91.17 | 89.85 | 90.79 | 1,716,594 | +0.51(+0.56%) |
Aug 03, 2018 | 90.69 | 90.87 | 89.86 | 90.28 | 1,392,600 | -0.38(-0.42%) |
Aug 02, 2018 | 89.56 | 91.04 | 89.42 | 90.66 | 2,228,453 | +0.77(+0.86%) |
Aug 01, 2018 | 91.02 | 91.25 | 89.46 | 89.89 | 5,689,875 | -1.39(-1.52%) |
Jul 31, 2018 | 90.00 | 91.33 | 89.40 | 91.28 | 2,997,388 | +1.26(+1.40%) |
Jul 30, 2018 | 87.92 | 90.07 | 87.60 | 90.02 | 3,026,968 | +2.03(+2.31%) |
Jul 27, 2018 | 89.55 | 90.01 | 87.46 | 87.99 | 1,867,000 | -1.23(-1.38%) |
Jul 26, 2018 | 89.79 | 90.79 | 89.10 | 89.22 | 2,340,951 | -0.18(-0.20%) |
Jul 25, 2018 | 88.42 | 89.76 | 88.10 | 89.40 | 2,957,728 | +1.12(+1.27%) |
Jul 24, 2018 | 87.72 | 88.98 | 87.68 | 88.28 | 2,895,530 | +0.29(+0.33%) |
Jul 23, 2018 | 88.36 | 86.12 | 87.99 | 2,737,971 | +1.55(+1.79%) | |
Jul 20, 2018 | 87.49 | 85.96 | 86.44 | 2,606,965 | -1.05(-1.20%) | |
Jul 19, 2018 | 86.71 | 87.82 | 86.23 | 87.49 | 2,314,871 | +0.86(+0.99%) |
Jul 18, 2018 | 86.53 | 86.98 | 85.44 | 86.63 | 2,001,536 | -0.10(-0.12%) |
Jul 17, 2018 | 86.08 | 87.44 | 85.81 | 86.73 | 2,130,538 | +0.64(+0.74%) |
Jul 16, 2018 | 86.66 | 86.70 | 85.24 | 86.09 | 1,629,313 | -0.66(-0.76%) |
Jul 13, 2018 | 85.95 | 87.09 | 85.62 | 86.75 | 1,904,139 | +1.01(+1.18%) |
Jul 12, 2018 | 85.60 | 86.00 | 84.88 | 85.74 | 1,833,365 | +0.54(+0.63%) |
Jul 11, 2018 | 85.73 | 85.76 | 83.73 | 85.20 | 2,766,893 | -0.63(-0.73%) |
Jul 10, 2018 | 84.83 | 85.92 | 84.50 | 85.83 | 1,764,399 | +1.16(+1.37%) |
Jul 09, 2018 | 84.65 | 85.82 | 84.26 | 84.67 | 2,263,438 | +0.04(+0.05%) |
Jul 06, 2018 | 84.23 | 85.53 | 84.06 | 84.63 | 1,464,179 | +0.64(+0.76%) |
Jul 05, 2018 | 83.79 | 84.13 | 83.21 | 83.99 | 1,642,342 | +0.44(+0.53%) |
Jul 03, 2018 | 83.55 | 83.55 | 83.55 | 0 | -0.48(-0.57%) | |
Jul 02, 2018 | 84.53 | 84.74 | 83.32 | 84.03 | 1,965,407 | -0.97(-1.14%) |
Jun 29, 2018 | 85.00 | 86.40 | 84.77 | 85.00 | 2,292,476 | -0.01(-0.01%) |
Jun 28, 2018 | 83.62 | 85.48 | 82.04 | 85.01 | 3,439,570 | +1.48(+1.77%) |
Jun 27, 2018 | 85.32 | 85.32 | 83.50 | 83.53 | 2,354,771 | -1.62(-1.90%) |
Jun 26, 2018 | 86.61 | 86.72 | 84.77 | 85.15 | 2,369,843 | -1.40(-1.62%) |
Jun 25, 2018 | 87.12 | 87.36 | 85.94 | 86.55 | 1,784,378 | -0.44(-0.51%) |
Jun 22, 2018 | 86.58 | 87.38 | 86.38 | 86.99 | 5,743,384 | +0.77(+0.89%) |
Jun 21, 2018 | 86.52 | 87.35 | 86.06 | 86.22 | 2,823,954 | -0.34(-0.39%) |
Jun 20, 2018 | 87.88 | 88.24 | 85.93 | 86.56 | 2,191,514 | -0.71(-0.81%) |
Jun 19, 2018 | 87.60 | 87.79 | 86.27 | 87.27 | 3,218,769 | -1.13(-1.28%) |
Jun 18, 2018 | 87.39 | 89.10 | 87.10 | 88.40 | 3,133,052 | +0.38(+0.43%) |
Jun 15, 2018 | 88.34 | 87.29 | 88.02 | 4,065,364 | -0.32(-0.36%) | |
Jun 14, 2018 | 88.16 | 88.64 | 87.19 | 88.34 | 3,407,382 | +0.36(+0.41%) |
Jun 13, 2018 | 86.72 | 88.78 | 86.31 | 87.98 | 5,520,086 | +1.39(+1.61%) |
Jun 12, 2018 | 84.10 | 87.07 | 83.96 | 86.59 | 4,562,224 | +2.64(+3.14%) |
Jun 11, 2018 | 82.50 | 84.25 | 82.47 | 83.95 | 3,077,397 | +1.32(+1.60%) |
Jun 08, 2018 | 81.96 | 82.91 | 81.88 | 82.63 | 3,988,010 | +0.67(+0.82%) |
Jun 07, 2018 | 82.05 | 82.48 | 81.08 | 81.96 | 4,613,310 | +0.37(+0.45%) |
Jun 06, 2018 | 81.00 | 81.59 | 4,617,454 | -1.36(-1.64%) | ||
Jun 05, 2018 | 81.40 | 83.29 | 81.21 | 82.95 | 5,866,574 | +1.74(+2.14%) |
Jun 04, 2018 | 81.08 | 81.69 | 80.01 | 81.21 | 5,765,700 | -0.07(-0.09%) |