Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 95.97 | 96.75 | 94.46 | 94.51 | 8,651,328 | -1.35(-1.41%) |
Jun 27, 2019 | 94.97 | 95.95 | 94.25 | 95.87 | 3,857,987 | -1.77(-1.82%) |
Jun 26, 2019 | 97.33 | 98.32 | 96.72 | 97.64 | 2,033,191 | +0.85(+0.88%) |
Jun 25, 2019 | 98.06 | 98.30 | 96.58 | 96.79 | 2,463,533 | -1.28(-1.30%) |
Jun 24, 2019 | 98.21 | 99.42 | 97.16 | 98.07 | 2,158,998 | -1.06(-1.07%) |
Jun 21, 2019 | 99.79 | 100.26 | 99.07 | 99.13 | 3,217,937 | -0.58(-0.58%) |
Jun 20, 2019 | 99.23 | 100.42 | 98.81 | 99.71 | 2,014,356 | +1.13(+1.15%) |
Jun 19, 2019 | 98.05 | 98.77 | 96.98 | 98.58 | 1,872,899 | +0.73(+0.75%) |
Jun 18, 2019 | 97.57 | 99.02 | 97.30 | 97.84 | 2,610,777 | +1.12(+1.15%) |
Jun 17, 2019 | 96.29 | 97.38 | 95.74 | 96.73 | 2,478,231 | +0.45(+0.47%) |
Jun 14, 2019 | 96.09 | 96.96 | 95.76 | 96.28 | 2,687,697 | +0.41(+0.43%) |
Jun 13, 2019 | 94.38 | 95.90 | 93.06 | 95.87 | 2,329,730 | +2.13(+2.27%) |
Jun 12, 2019 | 94.20 | 94.88 | 93.67 | 93.74 | 2,003,469 | -0.15(-0.16%) |
Jun 11, 2019 | 94.05 | 94.55 | 93.32 | 93.89 | 2,791,316 | +0.45(+0.48%) |
Jun 10, 2019 | 94.49 | 95.73 | 93.26 | 93.45 | 2,733,004 | -0.86(-0.92%) |
Jun 07, 2019 | 92.11 | 94.68 | 92.02 | 94.31 | 3,359,346 | +2.85(+3.12%) |
Jun 06, 2019 | 90.59 | 91.74 | 90.15 | 91.46 | 2,355,332 | +1.11(+1.23%) |
Jun 05, 2019 | 90.29 | 90.97 | 89.82 | 90.34 | 1,846,033 | +0.33(+0.37%) |
Jun 04, 2019 | 88.26 | 90.11 | 88.25 | 90.01 | 2,455,513 | +2.47(+2.82%) |
Jun 03, 2019 | 88.38 | 89.16 | 87.06 | 87.54 | 2,519,527 | -0.90(-1.02%) |
May 31, 2019 | 87.35 | 88.70 | 86.99 | 88.44 | 2,655,618 | +0.09(+0.10%) |
May 30, 2019 | 86.22 | 88.40 | 86.18 | 88.36 | 2,735,374 | +2.47(+2.88%) |
May 29, 2019 | 86.33 | 87.24 | 85.17 | 85.88 | 3,254,226 | -0.98(-1.13%) |
May 28, 2019 | 89.11 | 90.97 | 86.81 | 86.86 | 5,345,412 | -1.38(-1.56%) |
May 24, 2019 | 88.05 | 89.40 | 87.11 | 88.24 | 6,143,450 | -1.65(-1.83%) |
May 23, 2019 | 89.34 | 90.30 | 88.24 | 89.89 | 3,363,667 | -0.02(-0.02%) |
May 22, 2019 | 92.09 | 92.09 | 89.52 | 89.91 | 3,156,918 | -2.73(-2.95%) |
May 21, 2019 | 91.72 | 93.02 | 90.65 | 92.64 | 2,993,334 | +0.68(+0.74%) |
May 20, 2019 | 92.04 | 92.75 | 91.72 | 91.95 | 2,708,281 | -0.49(-0.54%) |
May 17, 2019 | 90.73 | 92.63 | 90.60 | 92.44 | 2,578,863 | +1.26(+1.38%) |
May 16, 2019 | 90.29 | 92.25 | 90.29 | 91.19 | 1,763,645 | +1.31(+1.46%) |
May 15, 2019 | 89.12 | 90.24 | 88.63 | 89.88 | 1,850,427 | +0.04(+0.04%) |
May 14, 2019 | 89.40 | 90.44 | 88.90 | 89.84 | 2,630,209 | +0.96(+1.08%) |
May 13, 2019 | 91.09 | 91.75 | 88.18 | 88.88 | 2,959,593 | -3.84(-4.14%) |
May 10, 2019 | 91.77 | 93.31 | 90.40 | 92.72 | 2,027,173 | +0.46(+0.49%) |
May 09, 2019 | 91.23 | 92.75 | 90.92 | 92.26 | 1,520,812 | +0.17(+0.19%) |
May 08, 2019 | 90.89 | 92.71 | 89.97 | 92.09 | 1,978,034 | +1.02(+1.12%) |
May 07, 2019 | 92.02 | 92.03 | 90.47 | 91.08 | 1,731,026 | -1.55(-1.67%) |
May 06, 2019 | 91.05 | 92.90 | 90.88 | 92.63 | 1,223,664 | +0.25(+0.27%) |
May 03, 2019 | 92.21 | 92.48 | 91.63 | 92.38 | 1,381,590 | +0.73(+0.80%) |
May 02, 2019 | 91.31 | 92.09 | 91.21 | 91.65 | 2,245,412 | +0.46(+0.50%) |
May 01, 2019 | 92.73 | 92.86 | 91.11 | 91.19 | 1,984,211 | -1.69(-1.82%) |
Apr 30, 2019 | 93.46 | 93.61 | 92.34 | 92.88 | 2,433,248 | -0.58(-0.62%) |
Apr 29, 2019 | 93.61 | 94.93 | 93.34 | 93.46 | 1,714,370 | -0.27(-0.28%) |
Apr 26, 2019 | 93.51 | 93.80 | 92.73 | 93.73 | 1,525,427 | +0.50(+0.54%) |
Apr 25, 2019 | 92.80 | 93.89 | 92.44 | 93.22 | 1,566,507 | -0.51(-0.55%) |
Apr 24, 2019 | 93.15 | 94.66 | 92.93 | 93.74 | 2,540,317 | +0.67(+0.72%) |
Apr 23, 2019 | 93.42 | 93.55 | 92.47 | 93.07 | 2,187,146 | +0.08(+0.08%) |
Apr 22, 2019 | 94.73 | 95.12 | 92.38 | 93.00 | 1,646,204 | -2.11(-2.22%) |
Apr 18, 2019 | 95.54 | 95.84 | 94.94 | 95.11 | 2,516,723 | +0.08(+0.08%) |
Apr 17, 2019 | 94.46 | 95.22 | 94.33 | 95.03 | 1,408,206 | +0.99(+1.05%) |
Apr 16, 2019 | 93.64 | 94.31 | 93.26 | 94.04 | 1,402,385 | +0.83(+0.89%) |
Apr 15, 2019 | 92.52 | 93.54 | 92.25 | 93.22 | 1,522,365 | +0.61(+0.66%) |
Apr 12, 2019 | 93.03 | 93.57 | 92.25 | 92.61 | 2,011,612 | -0.25(-0.27%) |
Apr 11, 2019 | 93.80 | 94.11 | 92.34 | 92.85 | 2,028,809 | -0.68(-0.72%) |
Apr 10, 2019 | 93.26 | 93.92 | 92.90 | 93.53 | 1,651,423 | +0.75(+0.81%) |
Apr 09, 2019 | 93.18 | 93.61 | 92.58 | 92.78 | 1,357,488 | -1.07(-1.14%) |
Apr 08, 2019 | 93.40 | 94.15 | 92.84 | 93.84 | 1,501,118 | +0.25(+0.26%) |
Apr 05, 2019 | 93.01 | 94.09 | 92.72 | 93.60 | 2,449,326 | +0.88(+0.95%) |
Apr 04, 2019 | 90.41 | 92.83 | 90.32 | 92.71 | 2,072,336 | +2.38(+2.63%) |
Apr 03, 2019 | 89.74 | 90.46 | 89.00 | 90.33 | 1,805,879 | +1.16(+1.30%) |
Apr 02, 2019 | 89.52 | 89.63 | 88.88 | 89.17 | 2,114,459 | -0.48(-0.53%) |
Apr 01, 2019 | 89.18 | 89.72 | 88.39 | 89.65 | 2,731,135 | +1.10(+1.25%) |
Mar 29, 2019 | 87.94 | 88.94 | 87.57 | 88.55 | 2,257,123 | +1.13(+1.29%) |
Mar 28, 2019 | 87.58 | 88.45 | 86.99 | 87.41 | 2,022,105 | +0.24(+0.27%) |
Mar 27, 2019 | 86.55 | 87.82 | 86.31 | 87.18 | 2,429,735 | +0.72(+0.84%) |
Mar 26, 2019 | 85.84 | 86.71 | 85.64 | 86.45 | 1,932,330 | +1.05(+1.22%) |
Mar 25, 2019 | 84.87 | 86.22 | 84.67 | 85.41 | 1,693,086 | +0.26(+0.30%) |
Mar 22, 2019 | 86.61 | 86.99 | 85.08 | 85.15 | 2,437,339 | -1.87(-2.15%) |
Mar 21, 2019 | 86.88 | 87.42 | 86.58 | 87.02 | 1,598,428 | -0.01(-0.01%) |
Mar 20, 2019 | 87.21 | 87.52 | 86.69 | 87.03 | 2,294,203 | -0.20(-0.23%) |
Mar 19, 2019 | 86.74 | 87.86 | 86.41 | 87.23 | 2,733,142 | +0.56(+0.65%) |
Mar 18, 2019 | 85.26 | 86.86 | 85.26 | 86.67 | 3,016,069 | +1.17(+1.37%) |
Mar 15, 2019 | 84.73 | 85.60 | 84.28 | 85.50 | 5,673,772 | +0.87(+1.03%) |
Mar 14, 2019 | 85.79 | 85.79 | 83.74 | 84.63 | 3,907,517 | -1.38(-1.60%) |
Mar 13, 2019 | 86.55 | 86.85 | 85.97 | 86.01 | 2,116,849 | -0.45(-0.52%) |
Mar 12, 2019 | 86.14 | 86.48 | 85.38 | 86.45 | 2,230,612 | +0.40(+0.46%) |
Mar 11, 2019 | 84.71 | 86.24 | 84.40 | 86.05 | 2,504,491 | +1.59(+1.89%) |
Mar 08, 2019 | 86.76 | 86.96 | 84.07 | 84.46 | 3,228,625 | -3.18(-3.63%) |
Mar 07, 2019 | 88.75 | 88.96 | 86.41 | 87.64 | 3,795,858 | -1.92(-2.14%) |
Mar 06, 2019 | 89.15 | 91.52 | 88.67 | 89.55 | 4,578,020 | +0.25(+0.28%) |
Mar 05, 2019 | 90.20 | 90.54 | 88.61 | 89.31 | 3,907,138 | +0.54(+0.61%) |
Mar 04, 2019 | 90.49 | 90.63 | 88.36 | 88.77 | 1,850,771 | -1.19(-1.33%) |
Mar 01, 2019 | 90.83 | 91.24 | 89.69 | 89.96 | 2,106,478 | +0.03(+0.03%) |
Feb 28, 2019 | 89.96 | 90.49 | 89.12 | 89.93 | 2,832,139 | +0.05(+0.05%) |
Feb 27, 2019 | 88.98 | 90.30 | 88.71 | 89.89 | 2,804,421 | +0.42(+0.47%) |
Feb 26, 2019 | 89.06 | 89.93 | 88.80 | 89.47 | 2,132,204 | +0.46(+0.51%) |
Feb 25, 2019 | 89.81 | 90.29 | 88.88 | 89.01 | 1,925,818 | -0.48(-0.54%) |
Feb 22, 2019 | 88.80 | 89.54 | 88.66 | 89.50 | 1,689,758 | +0.80(+0.90%) |
Feb 21, 2019 | 89.08 | 89.16 | 88.34 | 88.70 | 1,701,775 | -0.42(-0.47%) |
Feb 20, 2019 | 88.91 | 89.48 | 88.53 | 89.12 | 2,486,357 | +0.28(+0.32%) |
Feb 19, 2019 | 89.13 | 89.13 | 88.01 | 88.83 | 2,346,509 | -0.32(-0.36%) |
Feb 15, 2019 | 89.45 | 89.80 | 88.73 | 89.16 | 2,470,158 | +0.68(+0.77%) |
Feb 14, 2019 | 89.27 | 89.29 | 87.59 | 88.47 | 2,102,754 | -1.28(-1.43%) |
Feb 13, 2019 | 90.22 | 90.23 | 89.06 | 89.75 | 2,308,423 | -0.11(-0.13%) |
Feb 12, 2019 | 89.74 | 90.22 | 89.18 | 89.87 | 1,624,101 | +0.60(+0.67%) |
Feb 11, 2019 | 88.43 | 89.76 | 88.17 | 89.27 | 1,869,629 | +1.12(+1.27%) |
Feb 08, 2019 | 87.56 | 88.38 | 87.32 | 88.15 | 1,746,804 | +0.34(+0.39%) |
Feb 07, 2019 | 87.40 | 87.92 | 86.84 | 87.81 | 1,589,547 | -0.07(-0.08%) |
Feb 06, 2019 | 88.12 | 88.20 | 86.97 | 87.88 | 1,468,330 | -0.50(-0.57%) |
Feb 05, 2019 | 87.53 | 88.57 | 87.36 | 88.38 | 1,617,087 | +0.81(+0.92%) |
Feb 04, 2019 | 87.01 | 87.57 | 86.33 | 87.57 | 2,065,106 | +0.58(+0.66%) |
Feb 01, 2019 | 87.68 | 87.76 | 86.36 | 86.99 | 1,914,357 | -0.37(-0.42%) |
Jan 31, 2019 | 87.51 | 87.85 | 86.92 | 87.36 | 2,994,279 | -0.16(-0.18%) |
Jan 30, 2019 | 87.09 | 88.02 | 86.59 | 87.52 | 1,690,836 | +0.78(+0.90%) |
Jan 29, 2019 | 86.81 | 86.87 | 85.92 | 86.75 | 1,782,982 | -0.07(-0.08%) |
Jan 28, 2019 | 87.49 | 87.49 | 86.24 | 86.81 | 2,491,131 | -0.92(-1.05%) |
Jan 25, 2019 | 87.47 | 87.90 | 86.98 | 87.73 | 1,757,243 | +1.24(+1.44%) |
Jan 24, 2019 | 87.10 | 87.10 | 85.67 | 86.49 | 2,685,782 | -0.29(-0.34%) |
Jan 23, 2019 | 87.12 | 87.14 | 85.98 | 86.78 | 1,754,486 | -0.11(-0.13%) |
Jan 22, 2019 | 87.42 | 87.99 | 86.26 | 86.90 | 2,602,214 | -1.31(-1.48%) |
Jan 18, 2019 | 86.95 | 88.54 | 86.19 | 88.21 | 3,091,019 | +2.10(+2.43%) |
Jan 17, 2019 | 85.04 | 86.19 | 84.64 | 86.11 | 2,539,560 | +0.52(+0.61%) |
Jan 16, 2019 | 86.30 | 86.96 | 85.31 | 85.59 | 2,313,149 | -0.57(-0.66%) |
Jan 15, 2019 | 85.93 | 86.68 | 85.56 | 86.16 | 2,972,205 | +0.21(+0.24%) |
Jan 14, 2019 | 85.77 | 86.95 | 85.46 | 85.95 | 2,423,838 | -0.55(-0.64%) |
Jan 11, 2019 | 85.91 | 87.31 | 85.71 | 86.50 | 2,219,620 | +0.46(+0.53%) |
Jan 10, 2019 | 83.55 | 86.13 | 82.90 | 86.04 | 2,984,710 | +0.37(+0.43%) |
Jan 09, 2019 | 87.13 | 87.16 | 85.25 | 85.67 | 3,490,674 | -1.14(-1.31%) |
Jan 08, 2019 | 84.79 | 87.00 | 84.27 | 86.81 | 4,824,651 | +2.48(+2.93%) |
Jan 07, 2019 | 80.37 | 85.36 | 79.91 | 84.34 | 4,103,985 | +3.40(+4.21%) |
Jan 04, 2019 | 79.70 | 81.57 | 79.06 | 80.93 | 3,317,726 | +2.14(+2.72%) |
Jan 03, 2019 | 78.68 | 79.97 | 77.68 | 78.79 | 3,140,843 | -0.66(-0.84%) |
Jan 02, 2019 | 77.58 | 79.64 | 77.58 | 79.45 | 2,605,750 | +0.55(+0.70%) |
Dec 31, 2018 | 77.82 | 78.94 | 77.51 | 78.90 | 2,454,341 | +1.54(+1.99%) |
Dec 28, 2018 | 77.89 | 78.55 | 76.35 | 77.37 | 2,381,690 | -0.25(-0.32%) |
Dec 27, 2018 | 76.60 | 77.66 | 74.67 | 77.61 | 3,290,326 | +0.05(+0.06%) |
Dec 26, 2018 | 72.60 | 77.70 | 72.56 | 77.57 | 4,075,408 | +5.21(+7.20%) |
Dec 24, 2018 | 73.04 | 73.66 | 71.99 | 72.36 | 1,624,910 | -0.64(-0.88%) |
Dec 21, 2018 | 73.61 | 75.92 | 72.80 | 73.00 | 6,613,942 | -0.17(-0.23%) |
Dec 20, 2018 | 74.19 | 74.67 | 72.26 | 73.18 | 2,799,124 | -1.24(-1.67%) |
Dec 19, 2018 | 75.18 | 76.61 | 74.02 | 74.42 | 3,101,358 | -0.40(-0.53%) |
Dec 18, 2018 | 75.06 | 75.79 | 74.59 | 74.82 | 3,035,919 | +0.58(+0.78%) |
Dec 17, 2018 | 74.90 | 75.24 | 73.76 | 74.24 | 4,129,125 | -0.88(-1.17%) |
Dec 14, 2018 | 76.16 | 77.44 | 74.95 | 75.12 | 3,551,498 | -1.53(-1.99%) |
Dec 13, 2018 | 77.06 | 77.45 | 75.72 | 76.65 | 3,117,575 | -0.08(-0.10%) |
Dec 12, 2018 | 77.96 | 78.33 | 76.42 | 76.72 | 3,222,124 | +0.33(+0.43%) |
Dec 11, 2018 | 76.68 | 77.15 | 75.80 | 76.39 | 3,172,214 | +0.51(+0.67%) |
Dec 10, 2018 | 74.32 | 76.06 | 73.42 | 75.88 | 3,765,049 | +1.58(+2.13%) |
Dec 07, 2018 | 76.84 | 77.19 | 73.92 | 74.29 | 3,663,797 | -3.07(-3.97%) |
Dec 06, 2018 | 76.51 | 77.41 | 74.47 | 77.37 | 4,334,376 | +0.04(+0.06%) |
Dec 04, 2018 | 80.37 | 80.79 | 76.62 | 77.32 | 5,161,194 | -2.83(-3.53%) |
Dec 03, 2018 | 83.54 | 84.14 | 80.01 | 80.15 | 5,496,176 | -2.70(-3.25%) |
Nov 30, 2018 | 81.15 | 82.96 | 81.15 | 82.85 | 7,791,698 | +1.57(+1.93%) |
Nov 29, 2018 | 81.54 | 82.02 | 80.70 | 81.28 | 3,573,309 | -0.46(-0.57%) |
Nov 28, 2018 | 78.80 | 81.85 | 78.71 | 81.74 | 6,270,960 | +3.50(+4.47%) |
Nov 27, 2018 | 76.36 | 78.25 | 76.16 | 78.24 | 6,370,279 | +1.70(+2.22%) |
Nov 26, 2018 | 77.05 | 77.73 | 75.66 | 76.54 | 4,855,029 | +0.54(+0.71%) |
Nov 23, 2018 | 76.62 | 77.00 | 75.47 | 76.00 | 2,340,258 | -1.20(-1.56%) |
Nov 21, 2018 | 77.20 | 77.20 | 77.20 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 79.82 | 84.01 | 77.59 | 78.16 | 8,397,487 | -8.09(-9.38%) |
Nov 19, 2018 | 89.85 | 90.47 | 84.76 | 86.24 | 6,090,682 | -3.87(-4.29%) |
Nov 16, 2018 | 90.46 | 90.73 | 88.41 | 90.11 | 3,999,787 | -1.13(-1.24%) |
Nov 15, 2018 | 91.66 | 92.18 | 90.04 | 91.25 | 4,477,021 | -1.34(-1.45%) |
Nov 14, 2018 | 95.50 | 96.45 | 92.50 | 92.59 | 4,981,440 | -2.22(-2.34%) |
Nov 13, 2018 | 96.24 | 96.70 | 94.25 | 94.81 | 3,537,436 | -1.44(-1.49%) |
Nov 12, 2018 | 97.19 | 98.14 | 95.84 | 96.25 | 2,546,617 | -0.94(-0.96%) |
Nov 09, 2018 | 97.78 | 97.89 | 96.34 | 97.19 | 2,188,738 | -0.54(-0.55%) |
Nov 08, 2018 | 97.26 | 98.69 | 96.52 | 97.72 | 2,211,793 | +0.55(+0.56%) |
Nov 07, 2018 | 96.55 | 97.40 | 94.97 | 97.18 | 2,336,914 | +1.20(+1.25%) |
Nov 06, 2018 | 95.67 | 96.19 | 94.75 | 95.97 | 2,021,944 | +0.21(+0.22%) |
Nov 05, 2018 | 94.98 | 95.90 | 93.84 | 95.77 | 2,035,829 | +1.16(+1.23%) |
Nov 02, 2018 | 93.86 | 95.03 | 92.76 | 94.60 | 3,115,939 | +1.52(+1.64%) |
Nov 01, 2018 | 93.85 | 94.34 | 92.35 | 93.08 | 2,866,158 | -0.55(-0.59%) |
Oct 31, 2018 | 94.84 | 95.71 | 93.25 | 93.63 | 3,418,729 | -0.74(-0.78%) |
Oct 30, 2018 | 93.24 | 95.33 | 93.14 | 94.37 | 2,786,452 | +1.42(+1.53%) |
Oct 29, 2018 | 92.56 | 94.91 | 91.55 | 92.95 | 3,897,834 | +1.47(+1.60%) |
Oct 26, 2018 | 88.98 | 91.89 | 88.54 | 91.48 | 2,996,245 | +0.31(+0.34%) |
Oct 25, 2018 | 90.52 | 92.02 | 89.43 | 91.17 | 2,248,571 | +0.94(+1.04%) |
Oct 24, 2018 | 90.58 | 93.01 | 90.04 | 90.23 | 2,768,406 | -0.70(-0.77%) |
Oct 23, 2018 | 90.57 | 91.26 | 88.77 | 90.93 | 2,453,818 | -0.49(-0.54%) |
Oct 22, 2018 | 89.80 | 91.88 | 89.80 | 91.43 | 1,811,448 | +1.87(+2.09%) |
Oct 19, 2018 | 91.60 | 91.60 | 89.45 | 89.55 | 3,091,937 | -1.17(-1.29%) |
Oct 18, 2018 | 92.03 | 92.66 | 90.04 | 90.73 | 2,337,355 | -0.97(-1.06%) |
Oct 17, 2018 | 92.74 | 93.15 | 90.33 | 91.70 | 3,379,353 | -1.29(-1.38%) |
Oct 16, 2018 | 92.38 | 93.18 | 91.33 | 92.99 | 2,198,857 | +1.60(+1.75%) |
Oct 15, 2018 | 90.56 | 92.14 | 90.34 | 91.39 | 2,409,569 | +0.72(+0.79%) |
Oct 12, 2018 | 89.89 | 91.20 | 89.18 | 90.67 | 3,211,736 | +1.47(+1.64%) |
Oct 11, 2018 | 89.80 | 91.61 | 88.92 | 89.20 | 3,498,161 | -0.66(-0.74%) |
Oct 10, 2018 | 91.89 | 92.07 | 89.74 | 89.87 | 3,037,797 | -2.01(-2.19%) |
Oct 09, 2018 | 90.87 | 92.74 | 90.49 | 91.88 | 2,606,877 | +1.20(+1.32%) |
Oct 08, 2018 | 89.44 | 90.90 | 89.40 | 90.68 | 1,975,541 | +1.18(+1.32%) |
Oct 05, 2018 | 91.22 | 91.22 | 88.82 | 89.50 | 2,476,235 | -0.47(-0.53%) |
Oct 04, 2018 | 91.35 | 91.72 | 89.77 | 89.97 | 3,107,415 | -1.52(-1.66%) |
Oct 03, 2018 | 91.44 | 91.98 | 90.53 | 91.49 | 2,254,449 | +0.40(+0.44%) |
Oct 02, 2018 | 93.11 | 93.51 | 91.06 | 91.09 | 2,586,446 | -2.14(-2.29%) |
Oct 01, 2018 | 94.57 | 95.03 | 93.20 | 93.23 | 2,445,822 | -0.49(-0.52%) |
Sep 28, 2018 | 93.98 | 94.74 | 93.39 | 93.72 | 3,635,632 | -0.34(-0.36%) |
Sep 27, 2018 | 93.98 | 94.23 | 93.41 | 94.06 | 2,270,551 | +0.27(+0.29%) |
Sep 26, 2018 | 92.67 | 95.12 | 92.58 | 93.79 | 3,017,139 | +1.57(+1.70%) |
Sep 25, 2018 | 92.34 | 93.15 | 91.90 | 92.22 | 3,866,724 | +0.21(+0.23%) |
Sep 24, 2018 | 92.07 | 93.39 | 91.89 | 92.01 | 3,905,809 | -0.19(-0.21%) |
Sep 21, 2018 | 91.47 | 92.56 | 91.05 | 92.20 | 5,970,393 | +1.00(+1.10%) |
Sep 20, 2018 | 91.72 | 91.83 | 90.42 | 91.20 | 3,967,345 | -0.49(-0.54%) |
Sep 19, 2018 | 91.44 | 92.11 | 90.80 | 91.69 | 3,622,426 | +0.01(+0.01%) |
Sep 18, 2018 | 90.82 | 92.15 | 90.62 | 91.68 | 2,560,139 | +0.68(+0.75%) |
Sep 17, 2018 | 91.63 | 91.92 | 90.68 | 91.00 | 3,395,396 | -0.54(-0.59%) |
Sep 14, 2018 | 91.82 | 91.82 | 90.82 | 91.54 | 3,090,033 | -0.29(-0.32%) |
Sep 13, 2018 | 92.26 | 92.68 | 91.47 | 91.83 | 2,495,029 | -0.16(-0.17%) |
Sep 12, 2018 | 92.81 | 93.30 | 90.73 | 91.99 | 2,890,177 | -0.91(-0.98%) |
Sep 11, 2018 | 92.42 | 93.13 | 92.08 | 92.91 | 2,521,526 | +0.52(+0.56%) |
Sep 10, 2018 | 91.52 | 92.53 | 91.28 | 92.39 | 3,030,648 | +1.28(+1.41%) |
Sep 07, 2018 | 91.65 | 92.13 | 90.84 | 91.10 | 2,866,184 | -0.75(-0.82%) |
Sep 06, 2018 | 92.03 | 92.70 | 91.62 | 91.86 | 2,332,936 | -0.10(-0.11%) |
Sep 05, 2018 | 92.19 | 92.65 | 91.25 | 91.96 | 3,006,404 | -0.22(-0.24%) |
Sep 04, 2018 | 90.74 | 92.25 | 90.34 | 92.18 | 4,546,250 | +1.80(+1.99%) |
Aug 31, 2018 | 90.38 | 90.38 | 90.38 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.06 | 90.94 | 89.40 | 89.56 | 2,547,949 | -1.09(-1.20%) |
Aug 29, 2018 | 89.38 | 90.81 | 88.59 | 90.64 | 2,804,152 | +1.37(+1.53%) |
Aug 28, 2018 | 89.03 | 89.32 | 88.40 | 89.27 | 2,403,663 | +0.33(+0.37%) |
Aug 27, 2018 | 90.24 | 90.58 | 88.77 | 88.94 | 3,333,628 | -0.78(-0.87%) |
Aug 24, 2018 | 86.81 | 92.33 | 86.17 | 89.73 | 7,911,601 | +0.06(+0.06%) |
Aug 23, 2018 | 88.53 | 90.18 | 88.22 | 89.67 | 5,862,580 | +1.53(+1.73%) |
Aug 22, 2018 | 87.89 | 88.79 | 87.51 | 88.14 | 3,473,005 | +0.49(+0.56%) |
Aug 21, 2018 | 87.95 | 88.80 | 87.09 | 87.65 | 4,188,077 | +0.54(+0.62%) |
Aug 20, 2018 | 87.03 | 87.28 | 86.17 | 87.11 | 3,630,457 | +0.42(+0.49%) |
Aug 17, 2018 | 86.67 | 87.02 | 85.90 | 86.69 | 2,877,312 | +0.12(+0.14%) |
Aug 16, 2018 | 86.71 | 87.11 | 85.56 | 86.56 | 2,929,648 | +0.54(+0.63%) |
Aug 15, 2018 | 86.99 | 86.99 | 85.56 | 86.03 | 3,662,572 | -1.59(-1.81%) |
Aug 14, 2018 | 86.25 | 87.73 | 85.79 | 87.61 | 2,348,259 | +1.74(+2.02%) |
Aug 13, 2018 | 86.46 | 86.62 | 85.49 | 85.88 | 4,135,200 | -0.56(-0.64%) |
Aug 10, 2018 | 86.17 | 87.38 | 85.80 | 86.43 | 2,880,385 | -0.54(-0.62%) |
Aug 09, 2018 | 86.77 | 87.49 | 86.50 | 86.97 | 2,012,038 | +0.32(+0.37%) |
Aug 08, 2018 | 85.66 | 86.99 | 85.66 | 86.65 | 2,224,961 | +1.02(+1.19%) |
Aug 07, 2018 | 84.79 | 85.88 | 84.68 | 85.63 | 2,157,434 | +1.00(+1.18%) |
Aug 06, 2018 | 84.28 | 84.70 | 83.82 | 84.63 | 1,412,403 | +0.60(+0.72%) |
Aug 03, 2018 | 84.64 | 84.79 | 83.31 | 84.03 | 2,469,189 | -0.39(-0.46%) |
Aug 02, 2018 | 81.03 | 84.79 | 80.87 | 84.41 | 3,476,900 | +2.86(+3.51%) |
Aug 01, 2018 | 82.13 | 82.52 | 81.21 | 81.55 | 3,512,890 | -0.94(-1.14%) |
Jul 31, 2018 | 81.91 | 82.94 | 81.86 | 82.50 | 3,006,979 | +0.65(+0.80%) |
Jul 30, 2018 | 81.15 | 82.21 | 81.13 | 81.85 | 1,973,707 | +0.76(+0.94%) |
Jul 27, 2018 | 83.38 | 83.63 | 80.88 | 81.08 | 1,753,199 | -2.00(-2.41%) |
Jul 26, 2018 | 83.33 | 84.31 | 82.50 | 83.08 | 2,287,031 | +0.56(+0.67%) |
Jul 25, 2018 | 81.66 | 82.65 | 81.61 | 82.53 | 1,988,472 | +0.92(+1.12%) |
Jul 24, 2018 | 82.57 | 82.91 | 81.16 | 81.61 | 1,763,479 | -0.98(-1.19%) |
Jul 23, 2018 | 82.65 | 83.09 | 81.48 | 82.59 | 2,317,480 | +0.89(+1.09%) |
Jul 20, 2018 | 82.59 | 82.75 | 81.69 | 81.71 | 2,608,459 | -0.80(-0.97%) |
Jul 19, 2018 | 81.94 | 83.05 | 80.79 | 82.51 | 1,931,061 | +0.40(+0.48%) |
Jul 18, 2018 | 81.46 | 82.20 | 81.13 | 82.11 | 2,093,692 | +0.59(+0.73%) |
Jul 17, 2018 | 79.91 | 82.05 | 79.61 | 81.52 | 2,565,784 | +1.18(+1.47%) |
Jul 16, 2018 | 80.54 | 80.79 | 79.37 | 80.34 | 1,761,314 | -0.02(-0.02%) |
Jul 13, 2018 | 80.52 | 79.69 | 80.36 | 2,129,527 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.61 | 79.58 | 80.04 | 1,462,501 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.68 | 80.95 | 79.93 | 79.98 | 1,905,453 | -1.09(-1.35%) |
Jul 10, 2018 | 81.52 | 81.67 | 80.39 | 81.07 | 1,710,373 | -0.35(-0.43%) |
Jul 09, 2018 | 81.66 | 82.04 | 81.08 | 81.42 | 2,320,212 | -0.03(-0.03%) |
Jul 06, 2018 | 80.34 | 81.59 | 80.10 | 81.45 | 2,197,445 | +1.14(+1.42%) |
Jul 05, 2018 | 80.80 | 80.92 | 79.72 | 80.31 | 1,474,317 | -0.05(-0.06%) |
Jul 03, 2018 | 80.36 | 80.36 | 80.36 | 0 | +0.56(+0.70%) |