Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 131.15 | 131.85 | 129.76 | 130.84 | 1,219,300 | -0.20(-0.15%) |
Jun 27, 2019 | 129.01 | 131.24 | 127.99 | 131.04 | 1,368,395 | +2.69(+2.10%) |
Jun 26, 2019 | 126.38 | 128.98 | 126.38 | 128.35 | 1,407,726 | +2.61(+2.08%) |
Jun 25, 2019 | 130.54 | 130.91 | 123.43 | 125.74 | 1,802,592 | -4.81(-3.68%) |
Jun 24, 2019 | 134.00 | 134.00 | 128.22 | 130.55 | 1,377,610 | -2.32(-1.75%) |
Jun 21, 2019 | 134.05 | 134.53 | 131.80 | 132.87 | 971,000 | -2.18(-1.61%) |
Jun 20, 2019 | 134.89 | 137.45 | 134.30 | 135.05 | 1,003,304 | +2.28(+1.72%) |
Jun 19, 2019 | 130.48 | 132.80 | 128.15 | 132.77 | 1,105,497 | +3.22(+2.49%) |
Jun 18, 2019 | 132.89 | 133.00 | 129.39 | 129.55 | 843,656 | -1.10(-0.84%) |
Jun 17, 2019 | 130.11 | 131.95 | 129.61 | 130.65 | 704,804 | +0.74(+0.57%) |
Jun 14, 2019 | 129.87 | 131.48 | 129.07 | 129.91 | 806,000 | -0.37(-0.28%) |
Jun 13, 2019 | 131.25 | 131.52 | 128.84 | 130.28 | 938,096 | +1.31(+1.02%) |
Jun 12, 2019 | 129.24 | 130.73 | 127.85 | 128.97 | 1,341,684 | +0.04(+0.03%) |
Jun 11, 2019 | 133.91 | 134.99 | 126.52 | 128.93 | 1,755,167 | -4.07(-3.06%) |
Jun 10, 2019 | 133.45 | 137.78 | 132.60 | 133.00 | 1,662,028 | +1.57(+1.19%) |
Jun 07, 2019 | 127.91 | 132.28 | 127.90 | 131.43 | 1,269,300 | +3.72(+2.91%) |
Jun 06, 2019 | 126.32 | 128.93 | 125.17 | 127.71 | 827,139 | +1.28(+1.01%) |
Jun 05, 2019 | 124.59 | 126.62 | 121.78 | 126.43 | 1,461,698 | +3.78(+3.08%) |
Jun 04, 2019 | 119.52 | 122.73 | 117.32 | 122.65 | 1,326,020 | +5.35(+4.56%) |
Jun 03, 2019 | 126.24 | 127.21 | 115.87 | 117.30 | 2,309,851 | -8.58(-6.82%) |
May 31, 2019 | 123.82 | 127.34 | 122.67 | 125.88 | 1,073,700 | -0.34(-0.27%) |
May 30, 2019 | 124.01 | 126.29 | 124.01 | 126.22 | 908,450 | +2.42(+1.95%) |
May 29, 2019 | 124.18 | 125.29 | 122.57 | 123.80 | 1,550,518 | -4.65(-3.62%) |
May 28, 2019 | 129.56 | 132.87 | 127.76 | 128.45 | 1,228,786 | -1.07(-0.83%) |
May 24, 2019 | 126.80 | 131.00 | 126.72 | 129.52 | 1,688,600 | +2.26(+1.78%) |
May 23, 2019 | 124.89 | 127.84 | 124.33 | 127.26 | 1,827,253 | +1.01(+0.80%) |
May 22, 2019 | 124.11 | 128.23 | 123.99 | 126.25 | 1,352,978 | +0.71(+0.57%) |
May 21, 2019 | 126.11 | 127.00 | 125.40 | 125.54 | 911,495 | +0.99(+0.79%) |
May 20, 2019 | 125.85 | 127.33 | 123.80 | 124.55 | 1,916,317 | -4.60(-3.56%) |
May 17, 2019 | 128.94 | 131.99 | 128.00 | 129.15 | 1,001,800 | -0.59(-0.45%) |
May 16, 2019 | 126.09 | 131.03 | 126.09 | 129.74 | 1,595,572 | +3.66(+2.90%) |
May 15, 2019 | 122.91 | 127.37 | 122.57 | 126.08 | 1,212,338 | +2.31(+1.87%) |
May 14, 2019 | 121.60 | 124.62 | 121.11 | 123.77 | 1,435,759 | +2.99(+2.48%) |
May 13, 2019 | 124.71 | 126.78 | 120.63 | 120.78 | 2,720,368 | -8.09(-6.28%) |
May 10, 2019 | 123.11 | 129.97 | 121.50 | 128.87 | 3,709,300 | +3.74(+2.99%) |
May 09, 2019 | 116.16 | 125.31 | 115.22 | 125.13 | 4,810,080 | +7.96(+6.79%) |
May 08, 2019 | 110.99 | 117.45 | 110.86 | 117.17 | 3,568,259 | +6.50(+5.87%) |
May 07, 2019 | 109.65 | 112.00 | 109.63 | 110.67 | 2,084,918 | +0.10(+0.09%) |
May 06, 2019 | 107.00 | 110.90 | 106.11 | 110.57 | 840,981 | +0.16(+0.14%) |
May 03, 2019 | 110.33 | 111.70 | 109.46 | 110.41 | 854,300 | +1.40(+1.28%) |
May 02, 2019 | 107.82 | 109.80 | 106.80 | 109.01 | 1,108,207 | +0.42(+0.39%) |
May 01, 2019 | 110.23 | 110.99 | 108.57 | 108.59 | 1,092,219 | -1.56(-1.42%) |
Apr 30, 2019 | 109.25 | 111.66 | 109.10 | 110.15 | 1,658,215 | +0.10(+0.09%) |
Apr 29, 2019 | 107.93 | 110.70 | 107.80 | 110.05 | 2,115,224 | +1.84(+1.70%) |
Apr 26, 2019 | 105.84 | 108.34 | 104.60 | 108.21 | 1,129,900 | +2.21(+2.08%) |
Apr 25, 2019 | 104.00 | 106.07 | 102.61 | 106.00 | 1,468,385 | +2.83(+2.74%) |
Apr 24, 2019 | 107.00 | 108.06 | 102.85 | 103.17 | 2,177,441 | -3.55(-3.33%) |
Apr 23, 2019 | 104.25 | 107.10 | 103.87 | 106.72 | 3,143,146 | +2.97(+2.86%) |
Apr 22, 2019 | 100.72 | 104.25 | 100.28 | 103.75 | 2,528,972 | +1.81(+1.78%) |
Apr 18, 2019 | 101.40 | 105.60 | 100.25 | 101.94 | 7,538,900 | -9.25(-8.32%) |
Apr 17, 2019 | 113.39 | 114.13 | 109.67 | 111.19 | 3,254,690 | -1.78(-1.58%) |
Apr 16, 2019 | 115.09 | 115.61 | 112.22 | 112.97 | 2,013,524 | -1.48(-1.29%) |
Apr 15, 2019 | 114.01 | 117.06 | 113.56 | 114.45 | 2,094,014 | +1.77(+1.57%) |
Apr 12, 2019 | 115.28 | 115.67 | 112.28 | 112.68 | 1,543,200 | -1.76(-1.54%) |
Apr 11, 2019 | 113.64 | 114.69 | 111.57 | 114.44 | 1,224,381 | +1.70(+1.51%) |
Apr 10, 2019 | 112.15 | 113.70 | 111.83 | 112.74 | 1,713,448 | +0.59(+0.53%) |
Apr 09, 2019 | 111.00 | 112.69 | 110.20 | 112.15 | 1,194,328 | +0.07(+0.06%) |
Apr 08, 2019 | 111.28 | 112.14 | 108.29 | 112.08 | 1,009,479 | +0.75(+0.67%) |
Apr 05, 2019 | 111.53 | 112.54 | 110.19 | 111.33 | 1,239,600 | +1.11(+1.01%) |
Apr 04, 2019 | 115.60 | 115.60 | 106.75 | 110.22 | 2,366,611 | -5.14(-4.46%) |
Apr 03, 2019 | 116.30 | 116.70 | 114.67 | 115.36 | 1,102,370 | -0.24(-0.21%) |
Apr 02, 2019 | 114.44 | 116.09 | 112.22 | 115.60 | 980,052 | +1.73(+1.52%) |
Apr 01, 2019 | 114.03 | 115.38 | 111.37 | 113.87 | 1,255,281 | +1.48(+1.32%) |
Mar 29, 2019 | 110.20 | 112.51 | 108.68 | 112.39 | 1,239,000 | +3.93(+3.62%) |
Mar 28, 2019 | 107.08 | 109.87 | 106.60 | 108.46 | 1,132,060 | +1.47(+1.37%) |
Mar 27, 2019 | 111.40 | 112.00 | 105.20 | 106.99 | 2,086,836 | -4.56(-4.09%) |
Mar 26, 2019 | 111.63 | 112.95 | 110.50 | 111.55 | 727,757 | +1.69(+1.54%) |
Mar 25, 2019 | 109.33 | 110.39 | 107.90 | 109.86 | 890,709 | +0.03(+0.03%) |
Mar 22, 2019 | 114.69 | 115.05 | 109.73 | 109.83 | 1,433,200 | -5.67(-4.91%) |
Mar 21, 2019 | 112.34 | 115.88 | 112.10 | 115.50 | 1,098,204 | +2.67(+2.37%) |
Mar 20, 2019 | 112.64 | 113.90 | 111.28 | 112.83 | 823,398 | +0.41(+0.36%) |
Mar 19, 2019 | 112.21 | 113.40 | 110.31 | 112.42 | 1,148,285 | +1.20(+1.08%) |
Mar 18, 2019 | 110.12 | 111.73 | 109.66 | 111.22 | 729,322 | +0.95(+0.86%) |
Mar 15, 2019 | 110.83 | 112.23 | 109.64 | 110.27 | 2,235,500 | -0.21(-0.19%) |
Mar 14, 2019 | 109.46 | 112.49 | 109.30 | 110.48 | 1,711,210 | +1.90(+1.75%) |
Mar 13, 2019 | 111.22 | 112.58 | 108.25 | 108.58 | 3,581,397 | -2.36(-2.13%) |
Mar 12, 2019 | 110.06 | 112.45 | 109.05 | 110.94 | 1,747,948 | +1.43(+1.31%) |
Mar 11, 2019 | 104.76 | 110.10 | 104.76 | 109.51 | 1,533,049 | +5.26(+5.05%) |
Mar 08, 2019 | 102.06 | 105.06 | 100.51 | 104.25 | 1,094,900 | +0.04(+0.04%) |
Mar 07, 2019 | 102.97 | 106.34 | 102.56 | 104.21 | 1,305,954 | +0.71(+0.69%) |
Mar 06, 2019 | 104.25 | 105.00 | 102.30 | 103.50 | 855,664 | -0.93(-0.89%) |
Mar 05, 2019 | 105.33 | 105.33 | 101.29 | 104.43 | 1,308,577 | -0.28(-0.27%) |
Mar 04, 2019 | 111.58 | 111.58 | 99.77 | 104.71 | 3,861,271 | -6.24(-5.62%) |
Mar 01, 2019 | 108.22 | 111.76 | 107.56 | 110.95 | 1,989,400 | +3.47(+3.23%) |
Feb 28, 2019 | 105.63 | 107.96 | 105.38 | 107.48 | 1,749,884 | +1.15(+1.08%) |
Feb 27, 2019 | 105.30 | 106.65 | 104.79 | 106.33 | 996,838 | +0.45(+0.43%) |
Feb 26, 2019 | 106.02 | 107.01 | 105.45 | 105.88 | 1,185,277 | -0.87(-0.81%) |
Feb 25, 2019 | 105.97 | 107.95 | 105.75 | 106.75 | 1,390,041 | +1.50(+1.43%) |
Feb 22, 2019 | 102.97 | 105.44 | 102.74 | 105.25 | 968,200 | +2.21(+2.14%) |
Feb 21, 2019 | 103.30 | 103.88 | 101.59 | 103.04 | 949,570 | -1.08(-1.04%) |
Feb 20, 2019 | 104.00 | 105.67 | 102.58 | 104.12 | 1,160,845 | +0.21(+0.20%) |
Feb 19, 2019 | 104.38 | 104.63 | 103.32 | 103.91 | 1,845,009 | -0.99(-0.94%) |
Feb 15, 2019 | 106.15 | 106.15 | 104.12 | 104.90 | 899,000 | +0.09(+0.09%) |
Feb 14, 2019 | 104.74 | 105.78 | 104.11 | 104.81 | 1,194,145 | -0.44(-0.42%) |
Feb 13, 2019 | 106.48 | 107.20 | 103.31 | 105.25 | 1,131,695 | -0.87(-0.82%) |
Feb 12, 2019 | 104.85 | 106.59 | 104.30 | 106.12 | 1,457,297 | +1.55(+1.48%) |
Feb 11, 2019 | 104.94 | 106.40 | 104.11 | 104.57 | 1,385,081 | +0.23(+0.22%) |
Feb 08, 2019 | 101.32 | 104.95 | 101.20 | 104.34 | 1,129,600 | +1.99(+1.94%) |
Feb 07, 2019 | 102.22 | 103.72 | 101.16 | 102.35 | 1,180,063 | -1.19(-1.15%) |
Feb 06, 2019 | 102.73 | 104.31 | 101.26 | 103.54 | 1,500,746 | +0.77(+0.75%) |
Feb 05, 2019 | 102.47 | 103.78 | 101.63 | 102.77 | 1,809,005 | +0.59(+0.58%) |
Feb 04, 2019 | 99.08 | 102.85 | 99.07 | 102.18 | 1,979,315 | +3.20(+3.23%) |
Feb 01, 2019 | 98.21 | 101.76 | 97.86 | 98.98 | 2,084,900 | +0.58(+0.59%) |
Jan 31, 2019 | 95.00 | 100.00 | 94.71 | 98.40 | 2,261,135 | +3.39(+3.57%) |
Jan 30, 2019 | 94.07 | 95.84 | 94.07 | 95.01 | 1,140,693 | +1.79(+1.92%) |
Jan 29, 2019 | 94.39 | 94.80 | 92.42 | 93.22 | 948,543 | -1.50(-1.58%) |
Jan 28, 2019 | 94.42 | 95.12 | 92.53 | 94.72 | 954,760 | -1.14(-1.19%) |
Jan 25, 2019 | 94.50 | 95.99 | 93.71 | 95.86 | 1,155,300 | +2.54(+2.72%) |
Jan 24, 2019 | 93.82 | 94.90 | 92.11 | 93.32 | 1,211,522 | -0.33(-0.35%) |
Jan 23, 2019 | 92.00 | 94.40 | 90.85 | 93.65 | 2,447,051 | +2.21(+2.42%) |
Jan 22, 2019 | 88.77 | 92.47 | 87.18 | 91.44 | 2,696,132 | +0.77(+0.85%) |
Jan 18, 2019 | 100.00 | 100.00 | 88.55 | 90.67 | 7,666,800 | -2.25(-2.42%) |
Jan 17, 2019 | 94.33 | 94.75 | 91.66 | 92.92 | 3,483,396 | -1.40(-1.48%) |
Jan 16, 2019 | 95.63 | 96.69 | 93.40 | 94.32 | 1,662,902 | -1.06(-1.11%) |
Jan 15, 2019 | 91.35 | 95.41 | 90.40 | 95.38 | 1,792,243 | +1.67(+1.78%) |
Jan 14, 2019 | 94.18 | 94.72 | 92.85 | 93.71 | 2,251,077 | -1.94(-2.03%) |
Jan 11, 2019 | 95.31 | 96.47 | 93.67 | 95.65 | 934,900 | +0.15(+0.16%) |
Jan 10, 2019 | 95.06 | 95.99 | 93.75 | 95.50 | 1,174,835 | -0.31(-0.32%) |
Jan 09, 2019 | 95.27 | 96.97 | 94.62 | 95.81 | 1,454,799 | +0.99(+1.04%) |
Jan 08, 2019 | 94.98 | 96.00 | 91.66 | 94.82 | 2,274,100 | +2.11(+2.28%) |
Jan 07, 2019 | 89.05 | 95.80 | 87.70 | 92.71 | 3,737,809 | +5.62(+6.45%) |
Jan 04, 2019 | 86.65 | 88.82 | 85.48 | 87.09 | 1,836,200 | +2.61(+3.09%) |
Jan 03, 2019 | 87.03 | 88.36 | 84.29 | 84.48 | 1,199,478 | -4.55(-5.11%) |
Jan 02, 2019 | 85.82 | 90.14 | 84.18 | 89.03 | 1,566,348 | +0.05(+0.06%) |
Dec 31, 2018 | 89.23 | 90.88 | 88.20 | 88.98 | 2,146,800 | +1.38(+1.58%) |
Dec 28, 2018 | 88.21 | 88.98 | 85.22 | 87.60 | 1,410,700 | +0.03(+0.03%) |
Dec 27, 2018 | 83.52 | 87.57 | 82.66 | 87.57 | 961,139 | +2.25(+2.64%) |
Dec 26, 2018 | 79.36 | 85.50 | 79.33 | 85.32 | 1,510,029 | +6.66(+8.47%) |
Dec 24, 2018 | 79.79 | 81.85 | 77.34 | 78.66 | 630,100 | -2.47(-3.04%) |
Dec 21, 2018 | 82.97 | 83.00 | 79.46 | 81.13 | 3,059,400 | -1.12(-1.36%) |
Dec 20, 2018 | 80.24 | 83.85 | 75.55 | 82.25 | 2,980,273 | +1.19(+1.47%) |
Dec 19, 2018 | 79.68 | 83.74 | 79.36 | 81.06 | 1,688,156 | +1.94(+2.45%) |
Dec 18, 2018 | 81.20 | 81.35 | 78.73 | 79.12 | 1,454,038 | -0.73(-0.91%) |
Dec 17, 2018 | 82.75 | 82.75 | 79.29 | 79.85 | 1,161,919 | -3.34(-4.01%) |
Dec 14, 2018 | 82.87 | 84.92 | 82.01 | 83.19 | 831,600 | -1.06(-1.26%) |
Dec 13, 2018 | 85.00 | 85.68 | 82.81 | 84.25 | 714,309 | +0.20(+0.24%) |
Dec 12, 2018 | 84.83 | 86.75 | 83.80 | 84.05 | 1,149,863 | +1.07(+1.29%) |
Dec 11, 2018 | 85.21 | 85.60 | 82.16 | 82.98 | 634,250 | -0.08(-0.10%) |
Dec 10, 2018 | 80.20 | 84.28 | 79.00 | 83.06 | 1,170,796 | +2.60(+3.23%) |
Dec 07, 2018 | 83.82 | 84.83 | 78.92 | 80.46 | 1,817,400 | -4.68(-5.50%) |
Dec 06, 2018 | 82.30 | 85.76 | 81.00 | 85.14 | 1,908,000 | -0.58(-0.68%) |
Dec 04, 2018 | 88.70 | 89.82 | 85.01 | 85.72 | 1,745,400 | -3.88(-4.33%) |
Dec 03, 2018 | 89.00 | 89.81 | 87.07 | 89.60 | 1,840,513 | +3.66(+4.26%) |
Nov 30, 2018 | 84.28 | 87.00 | 84.06 | 85.94 | 1,394,000 | +2.04(+2.43%) |
Nov 29, 2018 | 80.00 | 85.83 | 79.89 | 83.90 | 2,190,432 | +3.20(+3.97%) |
Nov 28, 2018 | 75.47 | 81.50 | 75.47 | 80.70 | 1,596,300 | +6.04(+8.09%) |
Nov 27, 2018 | 75.29 | 76.63 | 74.31 | 74.66 | 810,396 | -1.51(-1.98%) |
Nov 26, 2018 | 73.69 | 76.26 | 72.77 | 76.17 | 880,781 | +2.97(+4.06%) |
Nov 23, 2018 | 70.22 | 73.42 | 70.00 | 73.20 | 363,900 | +1.07(+1.48%) |
Nov 21, 2018 | 72.13 | 72.13 | 72.13 | 0 | +1.91(+2.72%) | |
Nov 20, 2018 | 66.04 | 70.57 | 65.17 | 70.22 | 1,871,179 | +0.91(+1.31%) |
Nov 19, 2018 | 75.48 | 75.75 | 68.94 | 69.31 | 2,159,846 | -6.64(-8.74%) |
Nov 16, 2018 | 75.27 | 76.68 | 74.53 | 75.95 | 876,700 | +0.20(+0.26%) |
Nov 15, 2018 | 72.28 | 75.93 | 71.99 | 75.75 | 1,262,811 | +3.35(+4.63%) |
Nov 14, 2018 | 74.02 | 74.75 | 71.71 | 72.40 | 899,677 | -0.61(-0.84%) |
Nov 13, 2018 | 74.27 | 74.27 | 70.42 | 73.01 | 1,323,772 | +2.21(+3.12%) |
Nov 12, 2018 | 72.07 | 72.83 | 69.63 | 70.80 | 1,284,847 | -2.49(-3.40%) |
Nov 09, 2018 | 75.02 | 75.46 | 71.91 | 73.29 | 684,300 | -2.66(-3.50%) |
Nov 08, 2018 | 76.82 | 77.26 | 74.72 | 75.95 | 984,894 | -1.66(-2.14%) |
Nov 07, 2018 | 73.64 | 78.00 | 73.09 | 77.61 | 1,854,138 | +5.52(+7.66%) |
Nov 06, 2018 | 74.15 | 75.64 | 71.55 | 72.09 | 1,117,977 | -2.52(-3.38%) |
Nov 05, 2018 | 76.20 | 77.00 | 73.32 | 74.61 | 772,035 | -1.87(-2.45%) |
Nov 02, 2018 | 77.07 | 78.56 | 75.20 | 76.48 | 1,130,100 | -0.27(-0.35%) |
Nov 01, 2018 | 76.67 | 77.43 | 74.43 | 76.75 | 1,389,423 | +0.84(+1.11%) |
Oct 31, 2018 | 72.50 | 76.66 | 72.06 | 75.91 | 2,289,873 | +4.57(+6.41%) |
Oct 30, 2018 | 68.71 | 72.57 | 68.27 | 71.34 | 2,255,264 | +2.41(+3.50%) |
Oct 29, 2018 | 71.82 | 72.42 | 67.37 | 68.93 | 1,604,580 | +0.01(+0.01%) |
Oct 26, 2018 | 67.99 | 70.69 | 66.80 | 68.92 | 1,634,100 | -1.51(-2.14%) |
Oct 25, 2018 | 69.29 | 70.65 | 68.00 | 70.43 | 1,942,561 | +3.31(+4.93%) |
Oct 24, 2018 | 72.06 | 73.28 | 67.01 | 67.12 | 1,984,268 | -5.34(-7.37%) |
Oct 23, 2018 | 71.20 | 72.63 | 69.68 | 72.46 | 2,069,405 | -0.18(-0.25%) |
Oct 22, 2018 | 71.03 | 73.21 | 70.42 | 72.64 | 3,574,632 | +2.46(+3.51%) |
Oct 19, 2018 | 78.00 | 80.86 | 69.56 | 70.18 | 8,073,000 | -11.71(-14.30%) |
Oct 18, 2018 | 83.03 | 83.90 | 80.14 | 81.89 | 2,483,978 | -1.74(-2.08%) |
Oct 17, 2018 | 83.99 | 84.05 | 81.58 | 83.63 | 1,124,594 | +0.79(+0.95%) |
Oct 16, 2018 | 80.87 | 83.20 | 80.66 | 82.84 | 1,613,500 | +3.06(+3.84%) |
Oct 15, 2018 | 81.71 | 82.14 | 78.61 | 79.78 | 1,287,276 | -1.93(-2.36%) |
Oct 12, 2018 | 81.22 | 82.36 | 79.87 | 81.71 | 1,667,300 | +3.37(+4.30%) |
Oct 11, 2018 | 76.62 | 81.22 | 76.12 | 78.34 | 2,085,050 | -0.31(-0.39%) |
Oct 10, 2018 | 80.24 | 80.69 | 77.51 | 78.65 | 2,382,298 | -2.64(-3.25%) |
Oct 09, 2018 | 80.68 | 83.85 | 80.51 | 81.29 | 1,699,880 | +0.20(+0.25%) |
Oct 08, 2018 | 84.35 | 84.71 | 79.77 | 81.09 | 3,316,224 | -4.27(-5.00%) |
Oct 05, 2018 | 86.10 | 87.26 | 84.05 | 85.36 | 1,707,200 | -0.31(-0.36%) |
Oct 04, 2018 | 90.22 | 90.83 | 85.42 | 85.67 | 3,062,088 | -7.23(-7.78%) |
Oct 03, 2018 | 94.00 | 94.59 | 91.76 | 92.90 | 1,929,542 | -0.70(-0.75%) |
Oct 02, 2018 | 94.68 | 95.87 | 93.56 | 93.60 | 2,521,893 | -2.12(-2.21%) |
Oct 01, 2018 | 97.18 | 98.21 | 94.85 | 95.72 | 1,418,896 | -0.42(-0.44%) |
Sep 28, 2018 | 95.78 | 97.06 | 95.03 | 96.14 | 1,866,100 | +0.25(+0.26%) |
Sep 27, 2018 | 95.12 | 96.45 | 94.80 | 95.89 | 1,109,564 | +1.53(+1.62%) |
Sep 26, 2018 | 94.67 | 95.25 | 93.53 | 94.36 | 1,130,687 | +0.08(+0.08%) |
Sep 25, 2018 | 92.90 | 94.61 | 92.64 | 94.28 | 930,831 | +1.81(+1.96%) |
Sep 24, 2018 | 89.78 | 93.16 | 88.57 | 92.47 | 1,363,961 | +1.78(+1.96%) |
Sep 21, 2018 | 91.48 | 91.73 | 89.73 | 90.69 | 1,075,000 | -0.63(-0.69%) |
Sep 20, 2018 | 90.00 | 91.50 | 89.47 | 91.32 | 1,169,639 | +1.39(+1.55%) |
Sep 19, 2018 | 92.41 | 92.95 | 89.57 | 89.93 | 1,498,151 | -2.47(-2.67%) |
Sep 18, 2018 | 91.07 | 93.22 | 90.49 | 92.40 | 1,659,008 | +1.29(+1.42%) |
Sep 17, 2018 | 94.49 | 94.50 | 90.64 | 91.11 | 1,411,688 | -3.07(-3.26%) |
Sep 14, 2018 | 93.58 | 95.00 | 92.85 | 94.18 | 1,176,600 | +0.76(+0.81%) |
Sep 13, 2018 | 91.75 | 94.72 | 91.33 | 93.42 | 1,879,179 | +3.84(+4.29%) |
Sep 12, 2018 | 90.13 | 90.92 | 86.95 | 89.58 | 1,046,348 | -0.91(-1.01%) |
Sep 11, 2018 | 88.09 | 90.77 | 87.25 | 90.49 | 876,852 | +2.53(+2.88%) |
Sep 10, 2018 | 87.96 | 88.55 | 85.43 | 87.96 | 1,192,625 | +0.95(+1.09%) |
Sep 07, 2018 | 86.46 | 88.65 | 84.46 | 87.01 | 1,816,600 | +0.33(+0.38%) |
Sep 06, 2018 | 87.98 | 88.49 | 86.55 | 86.68 | 1,829,919 | -0.93(-1.06%) |
Sep 05, 2018 | 92.26 | 92.26 | 86.74 | 87.61 | 2,246,631 | -4.29(-4.67%) |
Sep 04, 2018 | 90.20 | 92.24 | 89.60 | 91.90 | 1,563,305 | +1.89(+2.10%) |
Aug 31, 2018 | 90.01 | 90.01 | 90.01 | 0 | +0.72(+0.81%) | |
Aug 30, 2018 | 89.02 | 90.31 | 88.67 | 89.29 | 1,350,621 | -0.18(-0.20%) |
Aug 29, 2018 | 87.85 | 89.76 | 87.85 | 89.47 | 1,647,671 | +1.81(+2.06%) |
Aug 28, 2018 | 86.76 | 88.05 | 86.54 | 87.66 | 1,796,232 | +1.12(+1.29%) |
Aug 27, 2018 | 86.03 | 87.48 | 85.06 | 86.54 | 2,420,784 | +0.43(+0.50%) |
Aug 24, 2018 | 82.52 | 86.13 | 82.52 | 86.11 | 2,064,000 | +3.48(+4.21%) |
Aug 23, 2018 | 79.52 | 82.98 | 79.25 | 82.63 | 1,925,438 | +2.57(+3.21%) |
Aug 22, 2018 | 79.25 | 80.50 | 78.70 | 80.06 | 673,283 | +0.80(+1.01%) |
Aug 21, 2018 | 78.05 | 80.68 | 78.05 | 79.26 | 1,012,051 | +1.01(+1.29%) |
Aug 20, 2018 | 77.63 | 78.68 | 76.79 | 78.25 | 1,063,345 | +0.23(+0.29%) |
Aug 17, 2018 | 78.00 | 78.33 | 77.02 | 78.02 | 714,200 | -0.08(-0.10%) |
Aug 16, 2018 | 78.00 | 78.50 | 77.42 | 78.10 | 466,357 | +0.46(+0.59%) |
Aug 15, 2018 | 77.31 | 78.64 | 77.15 | 77.64 | 1,309,727 | -1.07(-1.36%) |
Aug 14, 2018 | 78.06 | 78.91 | 76.81 | 78.71 | 870,558 | +0.48(+0.61%) |
Aug 13, 2018 | 78.07 | 79.52 | 77.98 | 78.23 | 763,939 | +0.16(+0.20%) |
Aug 10, 2018 | 77.52 | 78.70 | 77.10 | 78.07 | 865,300 | -0.24(-0.31%) |
Aug 09, 2018 | 76.20 | 78.74 | 75.66 | 78.31 | 1,234,483 | +2.14(+2.81%) |
Aug 08, 2018 | 75.62 | 76.70 | 75.25 | 76.17 | 689,589 | +0.19(+0.25%) |
Aug 07, 2018 | 75.91 | 76.61 | 75.51 | 75.98 | 1,086,855 | +0.43(+0.57%) |
Aug 06, 2018 | 74.35 | 76.13 | 74.31 | 75.55 | 1,518,398 | +1.43(+1.93%) |
Aug 03, 2018 | 75.20 | 75.20 | 73.31 | 74.12 | 934,700 | -0.80(-1.07%) |
Aug 02, 2018 | 73.00 | 75.56 | 72.87 | 74.92 | 1,059,293 | +1.63(+2.22%) |
Aug 01, 2018 | 72.50 | 74.56 | 72.41 | 73.29 | 1,364,620 | +0.88(+1.22%) |
Jul 31, 2018 | 70.78 | 73.81 | 70.50 | 72.41 | 2,057,834 | +1.33(+1.87%) |
Jul 30, 2018 | 73.00 | 75.00 | 69.13 | 71.08 | 2,577,171 | -2.76(-3.74%) |
Jul 27, 2018 | 77.93 | 79.82 | 72.50 | 73.84 | 7,461,800 | +7.01(+10.49%) |
Jul 26, 2018 | 66.09 | 67.77 | 65.33 | 66.83 | 1,454,093 | -0.22(-0.33%) |
Jul 25, 2018 | 64.78 | 67.12 | 64.78 | 67.05 | 803,435 | +2.56(+3.97%) |
Jul 24, 2018 | 67.11 | 67.11 | 64.43 | 64.49 | 926,959 | -1.91(-2.88%) |
Jul 23, 2018 | 67.98 | 65.51 | 66.40 | 1,383,235 | -1.47(-2.17%) | |
Jul 20, 2018 | 67.85 | 68.66 | 67.50 | 67.87 | 1,198,916 | +0.01(+0.01%) |
Jul 19, 2018 | 68.23 | 68.98 | 67.81 | 67.86 | 702,028 | -0.36(-0.53%) |
Jul 18, 2018 | 67.96 | 68.50 | 67.29 | 68.22 | 589,235 | +0.34(+0.50%) |
Jul 17, 2018 | 66.09 | 68.10 | 65.15 | 67.88 | 671,685 | +1.02(+1.53%) |
Jul 16, 2018 | 67.52 | 68.40 | 66.74 | 66.86 | 670,011 | -0.33(-0.49%) |
Jul 13, 2018 | 68.57 | 68.67 | 67.09 | 67.19 | 1,170,627 | -1.07(-1.57%) |
Jul 12, 2018 | 65.61 | 68.77 | 65.34 | 68.26 | 1,439,567 | +2.93(+4.48%) |
Jul 11, 2018 | 64.01 | 65.60 | 64.00 | 65.33 | 460,493 | +0.63(+0.97%) |
Jul 10, 2018 | 64.89 | 65.25 | 64.10 | 64.70 | 534,715 | -0.08(-0.12%) |
Jul 09, 2018 | 65.74 | 66.37 | 63.61 | 64.78 | 728,264 | -0.45(-0.69%) |
Jul 06, 2018 | 63.30 | 65.40 | 63.20 | 65.23 | 590,960 | +1.83(+2.89%) |
Jul 05, 2018 | 63.02 | 63.87 | 62.50 | 63.40 | 1,168,344 | +0.42(+0.67%) |
Jul 03, 2018 | 62.98 | 62.98 | 62.98 | 0 | -0.37(-0.58%) |