Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 103.54 | 103.78 | 103.28 | 103.40 | 215,700 | +0.64(+0.62%) |
Jun 27, 2019 | 102.54 | 108.90 | 102.35 | 102.76 | 251,037 | +0.07(+0.07%) |
Jun 26, 2019 | 103.33 | 103.43 | 102.65 | 102.69 | 375,684 | -0.45(-0.44%) |
Jun 25, 2019 | 103.70 | 103.99 | 103.09 | 103.14 | 615,591 | -0.56(-0.54%) |
Jun 24, 2019 | 104.08 | 104.38 | 103.70 | 103.70 | 577,178 | +0.29(+0.28%) |
Jun 21, 2019 | 103.14 | 103.90 | 103.08 | 103.41 | 256,700 | -0.42(-0.40%) |
Jun 20, 2019 | 103.88 | 104.10 | 103.70 | 103.83 | 484,872 | +1.88(+1.84%) |
Jun 19, 2019 | 101.56 | 102.05 | 101.08 | 101.95 | 843,351 | -0.27(-0.26%) |
Jun 18, 2019 | 102.53 | 102.55 | 101.99 | 102.22 | 661,454 | +0.47(+0.46%) |
Jun 17, 2019 | 101.38 | 101.95 | 101.36 | 101.75 | 280,220 | +0.04(+0.04%) |
Jun 14, 2019 | 101.87 | 101.98 | 101.39 | 101.71 | 428,500 | +0.32(+0.32%) |
Jun 13, 2019 | 101.86 | 101.92 | 101.28 | 101.39 | 432,944 | -0.55(-0.54%) |
Jun 12, 2019 | 102.34 | 102.63 | 101.91 | 101.94 | 189,182 | +0.13(+0.13%) |
Jun 11, 2019 | 102.01 | 102.06 | 101.67 | 101.81 | 467,787 | -0.37(-0.36%) |
Jun 10, 2019 | 101.95 | 102.43 | 101.84 | 102.18 | 374,316 | -0.28(-0.27%) |
Jun 07, 2019 | 102.22 | 103.12 | 102.17 | 102.46 | 353,600 | +1.04(+1.03%) |
Jun 06, 2019 | 101.20 | 101.73 | 101.17 | 101.42 | 224,736 | +0.47(+0.47%) |
Jun 05, 2019 | 101.00 | 101.34 | 100.83 | 100.95 | 203,301 | +0.55(+0.55%) |
Jun 04, 2019 | 101.16 | 101.19 | 99.91 | 100.40 | 318,376 | -1.56(-1.53%) |
Jun 03, 2019 | 100.67 | 102.00 | 100.36 | 101.97 | 474,042 | +2.81(+2.83%) |
May 31, 2019 | 99.19 | 99.33 | 98.86 | 99.16 | 461,300 | +1.17(+1.19%) |
May 30, 2019 | 97.47 | 98.01 | 97.47 | 97.99 | 299,755 | +0.24(+0.25%) |
May 29, 2019 | 97.46 | 97.84 | 97.30 | 97.75 | 290,379 | +0.06(+0.06%) |
May 28, 2019 | 98.31 | 98.42 | 97.50 | 97.69 | 342,302 | -1.39(-1.40%) |
May 24, 2019 | 98.98 | 99.15 | 98.70 | 99.08 | 360,800 | +0.25(+0.25%) |
May 23, 2019 | 98.56 | 99.02 | 98.41 | 98.83 | 740,667 | -0.08(-0.08%) |
May 22, 2019 | 98.25 | 99.08 | 98.14 | 98.91 | 357,532 | +0.90(+0.92%) |
May 21, 2019 | 98.42 | 98.50 | 97.84 | 98.01 | 310,410 | -0.65(-0.66%) |
May 20, 2019 | 98.50 | 98.90 | 98.25 | 98.66 | 325,737 | -0.14(-0.14%) |
May 17, 2019 | 98.92 | 99.13 | 98.67 | 98.80 | 363,600 | -0.54(-0.54%) |
May 16, 2019 | 98.55 | 99.46 | 98.53 | 99.34 | 251,745 | +1.44(+1.47%) |
May 15, 2019 | 96.88 | 97.99 | 96.87 | 97.90 | 438,027 | +1.28(+1.32%) |
May 14, 2019 | 96.69 | 96.85 | 96.50 | 96.62 | 258,415 | -0.19(-0.20%) |
May 13, 2019 | 96.39 | 97.00 | 96.19 | 96.81 | 930,423 | -0.19(-0.20%) |
May 10, 2019 | 96.18 | 97.00 | 96.16 | 97.00 | 468,500 | +0.99(+1.03%) |
May 09, 2019 | 96.29 | 96.37 | 95.54 | 96.01 | 308,475 | -0.63(-0.65%) |
May 08, 2019 | 96.49 | 96.89 | 96.36 | 96.64 | 417,295 | +1.33(+1.40%) |
May 07, 2019 | 95.84 | 95.84 | 95.12 | 95.31 | 226,496 | -0.84(-0.87%) |
May 06, 2019 | 95.48 | 96.24 | 95.47 | 96.15 | 267,148 | +0.39(+0.41%) |
May 03, 2019 | 95.65 | 95.88 | 95.50 | 95.76 | 273,500 | +0.11(+0.12%) |
May 02, 2019 | 95.72 | 95.79 | 95.40 | 95.65 | 294,518 | -0.47(-0.49%) |
May 01, 2019 | 96.56 | 96.98 | 96.00 | 96.12 | 1,017,660 | -0.41(-0.42%) |
Apr 30, 2019 | 95.83 | 96.63 | 95.77 | 96.53 | 550,680 | +0.74(+0.77%) |
Apr 29, 2019 | 95.46 | 95.86 | 95.38 | 95.79 | 222,481 | -0.01(-0.01%) |
Apr 26, 2019 | 95.40 | 95.85 | 95.25 | 95.80 | 445,400 | +0.45(+0.47%) |
Apr 25, 2019 | 94.72 | 95.57 | 94.67 | 95.35 | 1,119,020 | +0.07(+0.07%) |
Apr 24, 2019 | 95.38 | 95.70 | 95.06 | 95.28 | 1,512,873 | +0.19(+0.20%) |
Apr 23, 2019 | 94.72 | 95.31 | 94.65 | 95.09 | 1,001,537 | +0.31(+0.33%) |
Apr 22, 2019 | 94.85 | 94.85 | 94.38 | 94.78 | 478,453 | +0.06(+0.07%) |
Apr 18, 2019 | 94.54 | 94.77 | 94.23 | 94.71 | 421,300 | +0.37(+0.39%) |
Apr 17, 2019 | 93.54 | 94.36 | 93.46 | 94.34 | 404,379 | +0.23(+0.24%) |
Apr 16, 2019 | 94.25 | 94.48 | 93.98 | 94.11 | 978,534 | +0.03(+0.03%) |
Apr 15, 2019 | 93.72 | 94.14 | 93.51 | 94.08 | 704,685 | -1.47(-1.54%) |
Apr 12, 2019 | 95.23 | 95.71 | 95.05 | 95.55 | 412,800 | -0.50(-0.52%) |
Apr 11, 2019 | 96.13 | 96.27 | 95.81 | 96.05 | 232,137 | -0.61(-0.63%) |
Apr 10, 2019 | 96.53 | 96.99 | 96.49 | 96.66 | 262,165 | -0.03(-0.03%) |
Apr 09, 2019 | 96.25 | 96.80 | 96.06 | 96.69 | 296,014 | +1.06(+1.11%) |
Apr 08, 2019 | 95.74 | 96.03 | 95.49 | 95.62 | 250,219 | +0.03(+0.03%) |
Apr 05, 2019 | 95.50 | 95.88 | 95.46 | 95.60 | 276,700 | +0.06(+0.06%) |
Apr 04, 2019 | 95.13 | 95.55 | 95.10 | 95.54 | 347,540 | -0.15(-0.16%) |
Apr 03, 2019 | 95.09 | 95.80 | 95.04 | 95.69 | 416,551 | +0.78(+0.82%) |
Apr 02, 2019 | 94.66 | 94.99 | 94.44 | 94.91 | 322,951 | +0.20(+0.21%) |
Apr 01, 2019 | 95.11 | 95.17 | 94.56 | 94.71 | 367,165 | -0.61(-0.64%) |
Mar 29, 2019 | 95.29 | 95.40 | 95.07 | 95.32 | 431,700 | -0.21(-0.22%) |
Mar 28, 2019 | 95.87 | 96.04 | 95.36 | 95.53 | 407,663 | -0.07(-0.07%) |
Mar 27, 2019 | 95.48 | 96.14 | 95.17 | 95.60 | 288,275 | -0.14(-0.15%) |
Mar 26, 2019 | 95.52 | 96.12 | 95.38 | 95.74 | 334,556 | +1.17(+1.24%) |
Mar 25, 2019 | 94.58 | 94.90 | 94.32 | 94.57 | 415,064 | +0.40(+0.42%) |
Mar 22, 2019 | 94.88 | 95.29 | 94.14 | 94.17 | 300,100 | -2.03(-2.11%) |
Mar 21, 2019 | 95.92 | 96.20 | 95.76 | 96.20 | 429,915 | +1.10(+1.16%) |
Mar 20, 2019 | 94.52 | 95.64 | 94.30 | 95.10 | 1,074,706 | +0.64(+0.68%) |
Mar 19, 2019 | 94.97 | 95.07 | 94.31 | 94.46 | 249,219 | +0.14(+0.15%) |
Mar 18, 2019 | 93.87 | 94.36 | 93.84 | 94.32 | 488,486 | +0.82(+0.88%) |
Mar 15, 2019 | 94.15 | 94.25 | 93.47 | 93.50 | 531,800 | -0.60(-0.64%) |
Mar 14, 2019 | 93.90 | 94.38 | 93.85 | 94.10 | 372,520 | +1.05(+1.13%) |
Mar 13, 2019 | 92.85 | 93.14 | 92.38 | 93.05 | 461,414 | +0.80(+0.87%) |
Mar 12, 2019 | 91.89 | 92.34 | 91.80 | 92.25 | 282,393 | +0.09(+0.10%) |
Mar 11, 2019 | 91.68 | 92.22 | 91.64 | 92.16 | 389,381 | +0.22(+0.23%) |
Mar 08, 2019 | 91.82 | 92.32 | 91.72 | 91.94 | 420,200 | +0.43(+0.47%) |
Mar 07, 2019 | 92.15 | 92.25 | 91.46 | 91.51 | 316,079 | +0.30(+0.32%) |
Mar 06, 2019 | 90.99 | 91.39 | 90.83 | 91.22 | 292,034 | -0.41(-0.45%) |
Mar 05, 2019 | 90.81 | 91.72 | 90.78 | 91.63 | 637,914 | +0.68(+0.75%) |
Mar 04, 2019 | 91.25 | 91.27 | 90.61 | 90.95 | 398,835 | +0.19(+0.21%) |
Mar 01, 2019 | 90.70 | 90.94 | 90.55 | 90.76 | 625,300 | +0.43(+0.48%) |
Feb 28, 2019 | 90.77 | 90.89 | 90.33 | 90.33 | 393,456 | +0.36(+0.39%) |
Feb 27, 2019 | 90.36 | 90.67 | 89.95 | 89.97 | 494,697 | -1.12(-1.23%) |
Feb 26, 2019 | 91.31 | 91.58 | 91.09 | 91.09 | 656,189 | +0.09(+0.10%) |
Feb 25, 2019 | 91.29 | 91.35 | 90.72 | 91.00 | 920,867 | -0.04(-0.04%) |
Feb 22, 2019 | 90.54 | 91.21 | 90.48 | 91.04 | 307,800 | -0.59(-0.64%) |
Feb 21, 2019 | 91.42 | 91.77 | 91.27 | 91.63 | 516,872 | +1.09(+1.20%) |
Feb 20, 2019 | 90.47 | 90.72 | 90.30 | 90.54 | 759,365 | +1.28(+1.43%) |
Feb 19, 2019 | 89.23 | 89.54 | 89.13 | 89.26 | 768,407 | +0.45(+0.50%) |
Feb 15, 2019 | 88.38 | 88.90 | 88.33 | 88.81 | 405,900 | +1.27(+1.44%) |
Feb 14, 2019 | 88.02 | 88.08 | 87.25 | 87.55 | 436,781 | +1.75(+2.04%) |
Feb 13, 2019 | 85.70 | 86.04 | 85.61 | 85.80 | 221,269 | +0.02(+0.02%) |
Feb 12, 2019 | 85.37 | 85.97 | 85.32 | 85.78 | 195,997 | -0.33(-0.38%) |
Feb 11, 2019 | 86.15 | 86.34 | 86.00 | 86.11 | 357,286 | -0.63(-0.73%) |
Feb 08, 2019 | 86.19 | 86.79 | 86.06 | 86.74 | 545,700 | +0.59(+0.68%) |
Feb 07, 2019 | 86.76 | 86.78 | 85.95 | 86.15 | 181,442 | -0.47(-0.54%) |
Feb 06, 2019 | 87.26 | 87.29 | 86.57 | 86.62 | 357,410 | -0.64(-0.73%) |
Feb 05, 2019 | 86.91 | 87.46 | 86.83 | 87.26 | 289,995 | +1.04(+1.20%) |
Feb 04, 2019 | 86.20 | 86.24 | 85.79 | 86.22 | 376,591 | -0.44(-0.50%) |
Feb 01, 2019 | 86.85 | 87.00 | 86.44 | 86.66 | 407,600 | -0.58(-0.66%) |
Jan 31, 2019 | 86.79 | 87.25 | 86.56 | 87.24 | 399,300 | +0.18(+0.21%) |
Jan 30, 2019 | 86.70 | 87.21 | 86.59 | 87.06 | 930,955 | +0.31(+0.36%) |
Jan 29, 2019 | 86.18 | 86.82 | 86.16 | 86.75 | 535,595 | +1.45(+1.70%) |
Jan 28, 2019 | 84.66 | 85.37 | 84.62 | 85.30 | 1,062,198 | +0.77(+0.90%) |
Jan 25, 2019 | 84.68 | 85.05 | 84.30 | 84.53 | 351,300 | -0.59(-0.70%) |
Jan 24, 2019 | 85.22 | 85.25 | 84.72 | 85.13 | 447,275 | +0.48(+0.57%) |
Jan 23, 2019 | 84.90 | 85.04 | 84.50 | 84.65 | 290,917 | +0.48(+0.57%) |
Jan 22, 2019 | 84.66 | 84.72 | 84.09 | 84.17 | 499,663 | -0.46(-0.54%) |
Jan 18, 2019 | 84.84 | 85.00 | 84.51 | 84.63 | 299,100 | +0.11(+0.13%) |
Jan 17, 2019 | 84.03 | 84.61 | 84.03 | 84.52 | 291,803 | +0.51(+0.61%) |
Jan 16, 2019 | 83.94 | 84.14 | 83.70 | 84.01 | 329,960 | -0.67(-0.80%) |
Jan 15, 2019 | 84.58 | 85.09 | 84.49 | 84.69 | 221,762 | +0.25(+0.30%) |
Jan 14, 2019 | 84.36 | 84.79 | 84.35 | 84.43 | 310,124 | -0.08(-0.09%) |
Jan 11, 2019 | 84.43 | 84.80 | 84.31 | 84.51 | 407,800 | +0.12(+0.14%) |
Jan 10, 2019 | 84.36 | 84.82 | 84.28 | 84.39 | 688,993 | +0.65(+0.78%) |
Jan 09, 2019 | 83.39 | 83.90 | 83.37 | 83.74 | 458,075 | +0.77(+0.93%) |
Jan 08, 2019 | 83.17 | 83.36 | 82.76 | 82.97 | 457,651 | +0.26(+0.31%) |
Jan 07, 2019 | 82.77 | 82.90 | 82.39 | 82.71 | 665,910 | -0.88(-1.05%) |
Jan 04, 2019 | 82.48 | 83.60 | 82.44 | 83.59 | 673,100 | +1.38(+1.68%) |
Jan 03, 2019 | 81.95 | 82.38 | 81.89 | 82.21 | 1,113,462 | +2.04(+2.54%) |
Jan 02, 2019 | 80.60 | 80.84 | 80.04 | 80.17 | 686,233 | -0.79(-0.98%) |
Dec 31, 2018 | 80.97 | 81.25 | 80.70 | 80.96 | 379,900 | +0.24(+0.30%) |
Dec 28, 2018 | 81.53 | 81.58 | 80.61 | 80.72 | 722,800 | +1.19(+1.50%) |
Dec 27, 2018 | 79.36 | 80.59 | 78.62 | 79.53 | 1,385,300 | -1.37(-1.69%) |
Dec 26, 2018 | 80.66 | 80.95 | 79.66 | 80.90 | 544,499 | +0.86(+1.07%) |
Dec 24, 2018 | 81.08 | 81.29 | 79.93 | 80.04 | 297,500 | -0.74(-0.92%) |
Dec 21, 2018 | 81.71 | 82.29 | 80.78 | 80.78 | 677,400 | -0.48(-0.59%) |
Dec 20, 2018 | 81.95 | 81.95 | 81.05 | 81.26 | 947,287 | -0.23(-0.29%) |
Dec 19, 2018 | 82.51 | 82.72 | 81.29 | 81.50 | 812,259 | -0.47(-0.58%) |
Dec 18, 2018 | 82.80 | 82.90 | 81.85 | 81.97 | 644,952 | -0.81(-0.98%) |
Dec 17, 2018 | 84.05 | 84.07 | 82.51 | 82.78 | 526,439 | -0.72(-0.86%) |
Dec 14, 2018 | 84.46 | 84.61 | 83.43 | 83.50 | 1,078,600 | -1.64(-1.93%) |
Dec 13, 2018 | 86.00 | 86.09 | 85.10 | 85.14 | 1,408,055 | -0.96(-1.11%) |
Dec 12, 2018 | 85.89 | 86.41 | 85.71 | 86.10 | 2,416,456 | +0.91(+1.07%) |
Dec 11, 2018 | 85.55 | 85.59 | 84.91 | 85.19 | 2,410,388 | +0.72(+0.85%) |
Dec 10, 2018 | 85.38 | 85.39 | 83.92 | 84.47 | 607,076 | -0.74(-0.87%) |
Dec 07, 2018 | 85.48 | 85.69 | 85.00 | 85.21 | 1,481,700 | +0.48(+0.57%) |
Dec 06, 2018 | 84.33 | 84.75 | 83.61 | 84.73 | 724,474 | -0.67(-0.78%) |
Dec 04, 2018 | 86.31 | 86.50 | 85.32 | 85.40 | 394,500 | -0.05(-0.06%) |
Dec 03, 2018 | 85.37 | 85.57 | 84.97 | 85.45 | 318,350 | +0.23(+0.27%) |
Nov 30, 2018 | 85.41 | 85.51 | 85.03 | 85.22 | 369,600 | -0.17(-0.20%) |
Nov 29, 2018 | 85.45 | 85.59 | 85.24 | 85.39 | 1,925,587 | +0.34(+0.40%) |
Nov 28, 2018 | 84.66 | 85.08 | 84.07 | 85.05 | 796,132 | +0.25(+0.29%) |
Nov 27, 2018 | 84.89 | 84.92 | 84.41 | 84.80 | 1,054,927 | +0.14(+0.17%) |
Nov 26, 2018 | 84.64 | 84.83 | 84.48 | 84.66 | 227,352 | +0.06(+0.07%) |
Nov 23, 2018 | 84.24 | 84.90 | 84.14 | 84.60 | 115,800 | +0.21(+0.25%) |
Nov 21, 2018 | 84.39 | 84.39 | 84.39 | 0 | +0.62(+0.74%) | |
Nov 20, 2018 | 83.53 | 84.13 | 83.45 | 83.77 | 1,025,101 | +0.24(+0.29%) |
Nov 19, 2018 | 84.09 | 84.26 | 83.40 | 83.53 | 822,645 | -0.74(-0.88%) |
Nov 16, 2018 | 83.62 | 84.50 | 83.62 | 84.27 | 296,700 | +0.62(+0.74%) |
Nov 15, 2018 | 83.99 | 84.00 | 83.13 | 83.65 | 450,989 | +0.26(+0.31%) |
Nov 14, 2018 | 84.07 | 84.07 | 83.19 | 83.39 | 249,882 | -0.88(-1.04%) |
Nov 13, 2018 | 83.71 | 84.33 | 83.59 | 84.27 | 578,017 | +0.16(+0.18%) |
Nov 12, 2018 | 84.45 | 84.59 | 84.11 | 84.11 | 546,563 | -0.76(-0.89%) |
Nov 09, 2018 | 84.78 | 84.94 | 84.58 | 84.87 | 499,800 | +0.50(+0.59%) |
Nov 08, 2018 | 84.68 | 84.88 | 84.23 | 84.37 | 793,051 | -0.30(-0.35%) |
Nov 07, 2018 | 84.47 | 84.67 | 84.29 | 84.67 | 480,492 | +0.49(+0.58%) |
Nov 06, 2018 | 84.01 | 84.19 | 83.80 | 84.18 | 485,225 | +0.23(+0.27%) |
Nov 05, 2018 | 84.23 | 84.28 | 83.81 | 83.95 | 765,718 | +0.20(+0.24%) |
Nov 02, 2018 | 84.20 | 84.33 | 83.29 | 83.75 | 923,500 | -1.05(-1.24%) |
Nov 01, 2018 | 84.70 | 84.88 | 84.33 | 84.80 | 287,561 | +0.52(+0.62%) |
Oct 31, 2018 | 84.16 | 84.62 | 83.92 | 84.28 | 374,166 | +0.12(+0.14%) |
Oct 30, 2018 | 83.38 | 84.23 | 83.25 | 84.16 | 420,705 | +1.27(+1.53%) |
Oct 29, 2018 | 83.42 | 83.69 | 82.65 | 82.89 | 404,973 | -0.95(-1.13%) |
Oct 26, 2018 | 84.12 | 84.30 | 83.29 | 83.84 | 802,900 | -0.10(-0.12%) |
Oct 25, 2018 | 83.94 | 84.17 | 83.61 | 83.94 | 375,207 | +0.70(+0.84%) |
Oct 24, 2018 | 83.96 | 84.07 | 83.01 | 83.24 | 590,427 | -0.61(-0.72%) |
Oct 23, 2018 | 83.93 | 84.03 | 82.79 | 83.84 | 380,048 | +0.36(+0.43%) |
Oct 22, 2018 | 83.38 | 83.59 | 83.01 | 83.49 | 407,178 | +0.63(+0.76%) |
Oct 19, 2018 | 81.77 | 82.98 | 81.70 | 82.86 | 518,700 | +3.36(+4.22%) |
Oct 18, 2018 | 79.65 | 80.06 | 79.29 | 79.50 | 343,682 | -0.09(-0.12%) |
Oct 17, 2018 | 80.11 | 80.18 | 79.39 | 79.60 | 605,134 | -1.35(-1.66%) |
Oct 16, 2018 | 80.68 | 81.00 | 80.60 | 80.94 | 418,896 | +1.16(+1.46%) |
Oct 15, 2018 | 79.91 | 80.08 | 79.66 | 79.78 | 250,658 | +0.33(+0.42%) |
Oct 12, 2018 | 80.22 | 80.22 | 78.98 | 79.45 | 741,900 | +0.28(+0.35%) |
Oct 11, 2018 | 80.44 | 80.48 | 78.96 | 79.17 | 998,547 | -1.87(-2.31%) |
Oct 10, 2018 | 82.25 | 82.37 | 80.95 | 81.04 | 344,789 | -0.47(-0.58%) |
Oct 09, 2018 | 80.94 | 81.63 | 80.91 | 81.51 | 306,084 | -0.15(-0.18%) |
Oct 08, 2018 | 81.26 | 81.68 | 81.25 | 81.66 | 192,061 | +0.22(+0.28%) |
Oct 05, 2018 | 81.48 | 81.73 | 81.10 | 81.44 | 425,900 | -1.05(-1.28%) |
Oct 04, 2018 | 82.25 | 82.49 | 82.04 | 82.49 | 805,037 | -1.10(-1.32%) |
Oct 03, 2018 | 83.80 | 84.00 | 83.59 | 83.59 | 1,205,655 | +0.12(+0.14%) |
Oct 02, 2018 | 83.27 | 83.59 | 83.16 | 83.47 | 688,249 | -0.07(-0.08%) |
Oct 01, 2018 | 83.55 | 83.60 | 83.31 | 83.54 | 523,511 | +0.34(+0.41%) |
Sep 28, 2018 | 83.44 | 83.94 | 83.17 | 83.20 | 431,700 | +0.17(+0.20%) |
Sep 27, 2018 | 83.25 | 83.60 | 83.02 | 83.03 | 840,324 | -0.66(-0.79%) |
Sep 26, 2018 | 82.98 | 83.77 | 82.94 | 83.69 | 671,306 | +0.88(+1.07%) |
Sep 25, 2018 | 82.71 | 82.97 | 82.60 | 82.81 | 447,811 | +0.14(+0.16%) |
Sep 24, 2018 | 83.69 | 83.72 | 82.67 | 82.67 | 282,452 | -1.31(-1.56%) |
Sep 21, 2018 | 84.31 | 84.59 | 83.97 | 83.98 | 487,200 | -0.39(-0.46%) |
Sep 20, 2018 | 84.02 | 84.46 | 83.88 | 84.37 | 388,487 | +1.62(+1.96%) |
Sep 19, 2018 | 82.66 | 82.88 | 82.53 | 82.75 | 315,259 | -0.49(-0.59%) |
Sep 18, 2018 | 83.71 | 83.94 | 83.20 | 83.24 | 231,800 | -0.47(-0.57%) |
Sep 17, 2018 | 83.86 | 84.07 | 83.71 | 83.71 | 578,800 | -0.30(-0.35%) |
Sep 14, 2018 | 84.22 | 84.22 | 83.87 | 84.00 | 185,300 | -0.03(-0.03%) |
Sep 13, 2018 | 84.16 | 84.18 | 83.82 | 84.03 | 206,318 | +0.24(+0.29%) |
Sep 12, 2018 | 83.43 | 83.87 | 83.40 | 83.79 | 251,214 | +0.84(+1.01%) |
Sep 11, 2018 | 83.20 | 83.22 | 82.62 | 82.95 | 426,526 | -0.39(-0.47%) |
Sep 10, 2018 | 83.41 | 83.75 | 83.28 | 83.35 | 269,370 | +0.41(+0.49%) |
Sep 07, 2018 | 82.88 | 83.44 | 82.66 | 82.94 | 275,600 | +0.01(+0.01%) |
Sep 06, 2018 | 82.28 | 82.97 | 82.25 | 82.93 | 251,570 | +0.62(+0.75%) |
Sep 05, 2018 | 82.12 | 82.50 | 82.08 | 82.31 | 303,344 | -0.30(-0.36%) |
Sep 04, 2018 | 82.33 | 82.65 | 82.28 | 82.61 | 289,429 | -1.14(-1.36%) |
Aug 31, 2018 | 83.75 | 83.75 | 83.75 | 0 | +0.32(+0.38%) | |
Aug 30, 2018 | 83.65 | 83.81 | 83.35 | 83.43 | 450,802 | -0.52(-0.62%) |
Aug 29, 2018 | 83.77 | 83.95 | 83.57 | 83.95 | 239,202 | +0.86(+1.04%) |
Aug 28, 2018 | 83.34 | 83.56 | 83.06 | 83.09 | 403,685 | -0.29(-0.35%) |
Aug 27, 2018 | 82.97 | 83.40 | 82.95 | 83.38 | 294,315 | +0.60(+0.72%) |
Aug 24, 2018 | 82.72 | 83.08 | 82.66 | 82.78 | 185,500 | +0.14(+0.17%) |
Aug 23, 2018 | 82.87 | 82.95 | 82.45 | 82.64 | 262,701 | -0.06(-0.08%) |
Aug 22, 2018 | 83.15 | 83.16 | 82.58 | 82.70 | 304,627 | -0.31(-0.38%) |
Aug 21, 2018 | 83.06 | 83.20 | 82.81 | 83.02 | 868,346 | +0.53(+0.64%) |
Aug 20, 2018 | 82.16 | 82.54 | 82.08 | 82.49 | 598,364 | +0.44(+0.54%) |
Aug 17, 2018 | 81.28 | 82.12 | 81.26 | 82.05 | 997,900 | +0.57(+0.70%) |
Aug 16, 2018 | 81.48 | 81.69 | 81.42 | 81.48 | 216,507 | -0.27(-0.33%) |
Aug 15, 2018 | 81.03 | 81.79 | 80.96 | 81.75 | 253,229 | +0.12(+0.15%) |
Aug 14, 2018 | 81.50 | 81.74 | 81.37 | 81.63 | 512,848 | +0.57(+0.71%) |
Aug 13, 2018 | 81.11 | 81.26 | 80.96 | 81.06 | 169,401 | +0.05(+0.06%) |
Aug 10, 2018 | 81.41 | 81.56 | 80.76 | 81.01 | 249,200 | -1.29(-1.57%) |
Aug 09, 2018 | 82.36 | 82.53 | 82.28 | 82.30 | 177,009 | -0.13(-0.16%) |
Aug 08, 2018 | 82.29 | 82.46 | 82.05 | 82.43 | 262,718 | +0.08(+0.10%) |
Aug 07, 2018 | 82.25 | 82.42 | 82.20 | 82.35 | 268,626 | +0.53(+0.65%) |
Aug 06, 2018 | 81.67 | 82.00 | 81.58 | 81.81 | 133,843 | -0.14(-0.18%) |
Aug 03, 2018 | 81.32 | 82.03 | 81.30 | 81.96 | 280,600 | +0.53(+0.65%) |
Aug 02, 2018 | 81.59 | 81.74 | 81.09 | 81.43 | 471,702 | +0.40(+0.49%) |
Aug 01, 2018 | 81.34 | 81.59 | 80.86 | 81.03 | 299,251 | -0.48(-0.59%) |
Jul 31, 2018 | 81.81 | 81.85 | 81.35 | 81.51 | 256,913 | -0.49(-0.60%) |
Jul 30, 2018 | 81.96 | 82.17 | 81.81 | 82.00 | 203,162 | +0.44(+0.55%) |
Jul 27, 2018 | 81.66 | 81.85 | 81.52 | 81.56 | 286,000 | -0.10(-0.13%) |
Jul 26, 2018 | 82.10 | 82.19 | 81.66 | 81.66 | 659,490 | +0.80(+0.99%) |
Jul 25, 2018 | 80.33 | 80.89 | 80.03 | 80.86 | 1,238,012 | +0.47(+0.58%) |
Jul 24, 2018 | 80.47 | 80.85 | 80.33 | 80.39 | 493,150 | -0.72(-0.88%) |
Jul 23, 2018 | 81.58 | 81.64 | 81.06 | 81.11 | 317,350 | -0.32(-0.39%) |
Jul 20, 2018 | 80.87 | 81.50 | 80.80 | 81.43 | 481,123 | +1.24(+1.55%) |
Jul 19, 2018 | 80.17 | 80.41 | 79.74 | 80.19 | 278,731 | +0.58(+0.73%) |
Jul 18, 2018 | 79.60 | 79.73 | 79.22 | 79.61 | 383,270 | +0.47(+0.59%) |
Jul 17, 2018 | 79.07 | 79.37 | 79.04 | 79.14 | 491,814 | -0.77(-0.96%) |
Jul 16, 2018 | 79.83 | 80.12 | 79.77 | 79.91 | 254,971 | +0.21(+0.26%) |
Jul 13, 2018 | 79.70 | 79.22 | 79.70 | 325,625 | +0.31(+0.39%) | |
Jul 12, 2018 | 79.53 | 79.81 | 79.28 | 79.39 | 386,605 | -0.36(-0.45%) |
Jul 11, 2018 | 79.85 | 80.25 | 79.59 | 79.75 | 275,558 | -0.38(-0.47%) |
Jul 10, 2018 | 80.06 | 80.25 | 79.95 | 80.13 | 445,508 | +0.06(+0.07%) |
Jul 09, 2018 | 80.58 | 80.66 | 80.04 | 80.07 | 1,125,923 | -0.49(-0.61%) |
Jul 06, 2018 | 80.41 | 80.80 | 80.36 | 80.56 | 261,392 | +0.57(+0.71%) |
Jul 05, 2018 | 79.74 | 80.02 | 79.53 | 79.99 | 490,317 | +0.56(+0.71%) |
Jul 03, 2018 | 79.42 | 79.42 | 79.42 | 0 | +1.52(+1.94%) |