Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.49 | 84.63 | 83.47 | 84.34 | 1,966,598 | -0.02(-0.02%) |
Apr 29, 2019 | 83.62 | 84.78 | 83.44 | 84.36 | 1,296,916 | +0.73(+0.87%) |
Apr 26, 2019 | 83.34 | 83.81 | 83.02 | 83.63 | 1,340,725 | +0.13(+0.15%) |
Apr 25, 2019 | 83.49 | 83.99 | 82.19 | 83.50 | 1,581,195 | -0.14(-0.16%) |
Apr 24, 2019 | 82.11 | 84.04 | 81.41 | 83.64 | 2,620,714 | +1.53(+1.87%) |
Apr 23, 2019 | 79.45 | 82.52 | 78.89 | 82.11 | 3,125,157 | +3.48(+4.43%) |
Apr 22, 2019 | 78.48 | 79.16 | 78.06 | 78.62 | 1,503,052 | +0.00(+0.00%) |
Apr 18, 2019 | 79.32 | 79.45 | 78.36 | 78.62 | 2,185,776 | -0.47(-0.60%) |
Apr 17, 2019 | 80.44 | 80.45 | 78.73 | 79.09 | 3,183,388 | -2.74(-3.35%) |
Apr 16, 2019 | 80.51 | 82.05 | 80.51 | 81.83 | 1,192,227 | +1.35(+1.68%) |
Apr 15, 2019 | 80.86 | 80.99 | 80.03 | 80.48 | 969,863 | -0.44(-0.54%) |
Apr 12, 2019 | 82.61 | 82.61 | 80.57 | 80.92 | 1,430,581 | +0.79(+0.98%) |
Apr 11, 2019 | 80.40 | 81.01 | 79.46 | 80.13 | 1,201,485 | +0.20(+0.25%) |
Apr 10, 2019 | 79.97 | 80.32 | 79.22 | 79.93 | 1,096,102 | -0.03(-0.03%) |
Apr 09, 2019 | 80.33 | 80.33 | 79.44 | 79.96 | 865,293 | -0.83(-1.03%) |
Apr 08, 2019 | 81.31 | 81.51 | 80.50 | 80.79 | 1,041,537 | -0.56(-0.69%) |
Apr 05, 2019 | 81.37 | 81.62 | 80.80 | 81.35 | 1,351,708 | +0.27(+0.34%) |
Apr 04, 2019 | 80.77 | 81.58 | 80.64 | 81.08 | 802,081 | +0.52(+0.65%) |
Apr 03, 2019 | 80.55 | 81.14 | 80.30 | 80.56 | 1,015,466 | +0.73(+0.91%) |
Apr 02, 2019 | 79.20 | 80.04 | 78.65 | 79.83 | 1,069,775 | +0.50(+0.63%) |
Apr 01, 2019 | 77.86 | 79.67 | 77.81 | 79.33 | 1,286,773 | +1.96(+2.53%) |
Mar 29, 2019 | 77.86 | 78.17 | 77.10 | 77.37 | 1,246,077 | +0.29(+0.38%) |
Mar 28, 2019 | 76.22 | 77.13 | 75.93 | 77.08 | 1,138,316 | +0.86(+1.12%) |
Mar 27, 2019 | 76.86 | 77.30 | 76.17 | 76.23 | 1,860,282 | -0.38(-0.49%) |
Mar 26, 2019 | 75.51 | 76.61 | 74.88 | 76.60 | 1,258,175 | +1.65(+2.20%) |
Mar 25, 2019 | 75.91 | 76.54 | 74.64 | 74.95 | 1,479,563 | -0.86(-1.14%) |
Mar 22, 2019 | 78.53 | 78.67 | 75.70 | 75.82 | 1,910,597 | -3.51(-4.42%) |
Mar 21, 2019 | 78.78 | 79.67 | 77.88 | 79.32 | 1,175,817 | +0.23(+0.29%) |
Mar 20, 2019 | 81.10 | 81.36 | 79.00 | 79.09 | 1,277,165 | -2.26(-2.78%) |
Mar 19, 2019 | 82.61 | 82.93 | 81.12 | 81.35 | 1,083,809 | -0.92(-1.11%) |
Mar 18, 2019 | 81.22 | 82.65 | 81.22 | 82.27 | 1,036,972 | +1.04(+1.27%) |
Mar 15, 2019 | 80.93 | 81.72 | 80.75 | 81.23 | 2,433,613 | +0.37(+0.46%) |
Mar 14, 2019 | 79.59 | 81.18 | 78.99 | 80.87 | 2,385,630 | +2.16(+2.74%) |
Mar 13, 2019 | 77.36 | 78.76 | 76.36 | 78.71 | 1,845,831 | +1.57(+2.03%) |
Mar 12, 2019 | 77.08 | 77.60 | 76.94 | 77.14 | 1,241,838 | +0.30(+0.39%) |
Mar 11, 2019 | 76.90 | 77.42 | 76.54 | 76.84 | 1,317,809 | +0.22(+0.29%) |
Mar 08, 2019 | 76.26 | 76.96 | 75.89 | 76.62 | 1,211,606 | -0.39(-0.50%) |
Mar 07, 2019 | 77.84 | 78.08 | 76.60 | 77.01 | 2,166,270 | -1.22(-1.55%) |
Mar 06, 2019 | 78.93 | 79.44 | 78.05 | 78.22 | 1,466,701 | -0.77(-0.98%) |
Mar 05, 2019 | 79.07 | 79.25 | 77.95 | 78.99 | 1,494,989 | +0.14(+0.18%) |
Mar 04, 2019 | 79.38 | 80.34 | 78.25 | 78.85 | 1,807,310 | -0.33(-0.42%) |
Mar 01, 2019 | 79.73 | 80.11 | 78.86 | 79.18 | 1,315,888 | -0.06(-0.08%) |
Feb 28, 2019 | 79.55 | 79.73 | 79.01 | 79.24 | 1,636,842 | -0.05(-0.06%) |
Feb 27, 2019 | 78.75 | 79.50 | 78.56 | 79.29 | 933,066 | +0.27(+0.34%) |
Feb 26, 2019 | 78.60 | 79.33 | 78.32 | 79.02 | 983,054 | +0.22(+0.28%) |
Feb 25, 2019 | 79.46 | 79.67 | 78.73 | 78.80 | 1,377,962 | +0.03(+0.04%) |
Feb 22, 2019 | 79.11 | 79.21 | 78.48 | 78.76 | 817,196 | -0.04(-0.05%) |
Feb 21, 2019 | 79.50 | 79.50 | 78.50 | 78.81 | 1,274,046 | -0.66(-0.83%) |
Feb 20, 2019 | 79.07 | 79.50 | 78.55 | 79.47 | 992,566 | +0.40(+0.51%) |
Feb 19, 2019 | 78.76 | 79.51 | 78.34 | 79.07 | 1,016,339 | -0.08(-0.10%) |
Feb 15, 2019 | 78.31 | 79.39 | 78.08 | 79.15 | 1,042,666 | +1.54(+1.98%) |
Feb 14, 2019 | 77.69 | 77.99 | 76.70 | 77.61 | 1,019,842 | -0.58(-0.74%) |
Feb 13, 2019 | 78.64 | 78.97 | 78.12 | 78.19 | 1,518,474 | -0.08(-0.10%) |
Feb 12, 2019 | 76.91 | 78.48 | 76.91 | 78.26 | 1,687,590 | +2.06(+2.70%) |
Feb 11, 2019 | 76.32 | 76.68 | 75.74 | 76.21 | 973,864 | -0.01(-0.01%) |
Feb 08, 2019 | 75.82 | 76.32 | 74.92 | 76.21 | 1,423,624 | -0.16(-0.21%) |
Feb 07, 2019 | 76.38 | 76.91 | 75.48 | 76.38 | 1,334,810 | -0.47(-0.61%) |
Feb 06, 2019 | 76.17 | 76.91 | 76.03 | 76.84 | 1,436,911 | +0.48(+0.63%) |
Feb 05, 2019 | 75.81 | 76.41 | 75.58 | 76.36 | 1,884,049 | +0.58(+0.76%) |
Feb 04, 2019 | 75.34 | 75.79 | 75.15 | 75.78 | 1,039,678 | +0.51(+0.68%) |
Feb 01, 2019 | 75.51 | 75.87 | 74.94 | 75.27 | 1,513,600 | +0.06(+0.08%) |
Jan 31, 2019 | 75.58 | 75.98 | 74.90 | 75.21 | 1,760,519 | -0.82(-1.08%) |
Jan 30, 2019 | 76.26 | 76.57 | 75.29 | 76.04 | 2,234,100 | -0.18(-0.23%) |
Jan 29, 2019 | 77.13 | 77.67 | 76.17 | 76.21 | 1,075,244 | -1.03(-1.33%) |
Jan 28, 2019 | 76.95 | 77.36 | 76.46 | 77.24 | 896,316 | -0.24(-0.31%) |
Jan 25, 2019 | 76.57 | 78.07 | 76.30 | 77.48 | 2,129,085 | +1.50(+1.97%) |
Jan 24, 2019 | 75.58 | 76.33 | 74.89 | 75.98 | 2,350,836 | -0.48(-0.62%) |
Jan 23, 2019 | 79.50 | 79.50 | 74.08 | 76.46 | 3,015,403 | -0.51(-0.66%) |
Jan 22, 2019 | 76.89 | 77.30 | 76.44 | 76.97 | 2,125,508 | -0.54(-0.69%) |
Jan 18, 2019 | 76.53 | 77.55 | 76.15 | 77.51 | 2,594,727 | +1.68(+2.22%) |
Jan 17, 2019 | 74.68 | 76.10 | 72.98 | 75.82 | 1,618,866 | +0.65(+0.86%) |
Jan 16, 2019 | 74.36 | 75.70 | 74.05 | 75.18 | 1,404,667 | +1.25(+1.69%) |
Jan 15, 2019 | 72.82 | 74.00 | 72.39 | 73.93 | 1,640,708 | +0.76(+1.03%) |
Jan 14, 2019 | 72.09 | 73.79 | 72.09 | 73.17 | 1,584,426 | +0.35(+0.48%) |
Jan 11, 2019 | 71.44 | 72.86 | 71.17 | 72.82 | 1,342,351 | +0.65(+0.90%) |
Jan 10, 2019 | 71.73 | 72.97 | 71.71 | 72.18 | 1,065,473 | -0.17(-0.24%) |
Jan 09, 2019 | 71.70 | 72.71 | 71.22 | 72.35 | 1,102,078 | +0.65(+0.90%) |
Jan 08, 2019 | 72.20 | 72.79 | 70.87 | 71.70 | 1,272,039 | -0.54(-0.75%) |
Jan 07, 2019 | 71.67 | 72.86 | 71.38 | 72.24 | 1,127,506 | +0.19(+0.26%) |
Jan 04, 2019 | 70.91 | 72.14 | 70.44 | 72.06 | 1,403,512 | +2.43(+3.49%) |
Jan 03, 2019 | 71.11 | 71.31 | 69.51 | 69.62 | 1,351,898 | -1.84(-2.57%) |
Jan 02, 2019 | 69.68 | 71.90 | 69.62 | 71.46 | 1,037,209 | +0.39(+0.55%) |
Dec 31, 2018 | 71.03 | 71.74 | 70.19 | 71.07 | 1,070,894 | +0.70(+0.99%) |
Dec 28, 2018 | 70.59 | 71.41 | 69.94 | 70.37 | 1,734,601 | +0.02(+0.02%) |
Dec 27, 2018 | 67.69 | 70.36 | 67.65 | 70.36 | 1,695,635 | +1.33(+1.92%) |
Dec 26, 2018 | 66.05 | 69.07 | 64.58 | 69.03 | 2,698,036 | +3.34(+5.09%) |
Dec 24, 2018 | 66.85 | 67.49 | 65.66 | 65.69 | 2,255,287 | -1.81(-2.68%) |
Dec 21, 2018 | 68.09 | 69.07 | 67.08 | 67.50 | 5,630,750 | -0.96(-1.40%) |
Dec 20, 2018 | 69.60 | 69.89 | 68.11 | 68.46 | 2,761,888 | -1.26(-1.80%) |
Dec 19, 2018 | 71.21 | 72.78 | 69.38 | 69.72 | 2,581,515 | -1.36(-1.91%) |
Dec 18, 2018 | 73.29 | 73.83 | 71.05 | 71.08 | 2,015,606 | -1.72(-2.36%) |
Dec 17, 2018 | 73.12 | 74.46 | 72.36 | 72.80 | 1,718,008 | -0.64(-0.87%) |
Dec 14, 2018 | 73.14 | 74.18 | 72.80 | 73.43 | 1,726,956 | -0.45(-0.61%) |
Dec 13, 2018 | 74.44 | 75.36 | 73.72 | 73.88 | 2,470,108 | -0.21(-0.29%) |
Dec 12, 2018 | 74.35 | 74.92 | 73.40 | 74.10 | 2,239,797 | +0.42(+0.57%) |
Dec 11, 2018 | 75.69 | 76.15 | 73.54 | 73.67 | 1,261,524 | -0.84(-1.13%) |
Dec 10, 2018 | 74.85 | 75.07 | 72.80 | 74.52 | 2,155,353 | -0.62(-0.82%) |
Dec 07, 2018 | 76.67 | 77.97 | 74.72 | 75.14 | 1,663,289 | -1.70(-2.21%) |
Dec 06, 2018 | 77.93 | 79.12 | 75.23 | 76.83 | 3,192,348 | -2.90(-3.63%) |
Dec 04, 2018 | 83.63 | 83.63 | 79.50 | 79.73 | 1,575,822 | -3.89(-4.65%) |
Dec 03, 2018 | 85.18 | 85.76 | 82.61 | 83.62 | 1,592,044 | -0.22(-0.26%) |
Nov 30, 2018 | 81.90 | 84.16 | 81.35 | 83.84 | 1,662,105 | +1.88(+2.30%) |
Nov 29, 2018 | 83.05 | 83.70 | 81.86 | 81.95 | 1,174,100 | -1.76(-2.10%) |
Nov 28, 2018 | 82.80 | 83.98 | 81.61 | 83.71 | 1,235,369 | +1.38(+1.67%) |
Nov 27, 2018 | 82.71 | 83.32 | 82.17 | 82.33 | 1,131,656 | -0.84(-1.01%) |
Nov 26, 2018 | 82.19 | 83.64 | 79.45 | 83.17 | 814,339 | +1.82(+2.23%) |
Nov 23, 2018 | 80.57 | 82.18 | 80.20 | 81.35 | 469,409 | +0.25(+0.30%) |
Nov 21, 2018 | 81.11 | 81.11 | 81.11 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 81.90 | 81.90 | 80.48 | 80.75 | 1,221,738 | -1.72(-2.08%) |
Nov 19, 2018 | 82.26 | 83.04 | 81.44 | 82.46 | 1,035,210 | +0.04(+0.05%) |
Nov 16, 2018 | 82.01 | 82.68 | 81.26 | 82.42 | 978,349 | +0.08(+0.09%) |
Nov 15, 2018 | 80.44 | 82.34 | 79.69 | 82.34 | 1,316,476 | +1.30(+1.61%) |
Nov 14, 2018 | 82.59 | 83.22 | 80.43 | 81.04 | 1,591,256 | -1.02(-1.25%) |
Nov 13, 2018 | 81.36 | 82.74 | 81.27 | 82.06 | 952,916 | +0.64(+0.79%) |
Nov 12, 2018 | 82.68 | 83.12 | 81.25 | 81.42 | 990,674 | -1.33(-1.60%) |
Nov 09, 2018 | 83.41 | 83.57 | 82.25 | 82.75 | 819,276 | -0.98(-1.17%) |
Nov 08, 2018 | 82.81 | 83.93 | 82.77 | 83.73 | 729,433 | +0.61(+0.73%) |
Nov 07, 2018 | 81.95 | 83.21 | 80.33 | 83.12 | 884,005 | +2.17(+2.68%) |
Nov 06, 2018 | 80.43 | 81.26 | 80.14 | 80.95 | 839,922 | +0.27(+0.34%) |
Nov 05, 2018 | 79.28 | 81.08 | 79.28 | 80.68 | 1,053,573 | +1.59(+2.01%) |
Nov 02, 2018 | 80.21 | 81.60 | 78.51 | 79.09 | 1,612,868 | -0.54(-0.68%) |
Nov 01, 2018 | 79.87 | 80.32 | 79.23 | 79.63 | 1,150,256 | +0.15(+0.19%) |
Oct 31, 2018 | 78.79 | 80.32 | 78.08 | 79.48 | 1,671,431 | +1.41(+1.81%) |
Oct 30, 2018 | 76.56 | 78.19 | 75.68 | 78.07 | 1,821,032 | +2.09(+2.75%) |
Oct 29, 2018 | 75.80 | 77.05 | 74.93 | 75.98 | 1,299,421 | +1.22(+1.63%) |
Oct 26, 2018 | 74.87 | 75.69 | 74.33 | 74.76 | 1,645,061 | -0.94(-1.24%) |
Oct 25, 2018 | 75.15 | 76.59 | 74.89 | 75.70 | 1,330,647 | +1.01(+1.35%) |
Oct 24, 2018 | 76.75 | 76.90 | 74.52 | 74.70 | 1,700,648 | -2.26(-2.93%) |
Oct 23, 2018 | 76.28 | 77.53 | 75.09 | 76.95 | 2,473,860 | -0.72(-0.92%) |
Oct 22, 2018 | 78.74 | 79.08 | 76.97 | 77.67 | 2,193,959 | -1.02(-1.30%) |
Oct 19, 2018 | 78.49 | 79.50 | 77.92 | 78.69 | 1,895,271 | +0.03(+0.03%) |
Oct 18, 2018 | 80.31 | 81.09 | 78.22 | 78.67 | 2,605,839 | -0.93(-1.17%) |
Oct 17, 2018 | 78.29 | 80.57 | 77.50 | 79.60 | 7,139,219 | -4.37(-5.20%) |
Oct 16, 2018 | 83.60 | 84.24 | 82.42 | 83.97 | 2,221,607 | +1.02(+1.23%) |
Oct 15, 2018 | 83.72 | 84.19 | 82.85 | 82.94 | 1,642,172 | -0.74(-0.89%) |
Oct 12, 2018 | 86.79 | 86.79 | 82.36 | 83.69 | 1,999,663 | -0.09(-0.11%) |
Oct 11, 2018 | 85.64 | 86.44 | 83.67 | 83.78 | 2,280,823 | -2.33(-2.71%) |
Oct 10, 2018 | 88.98 | 89.42 | 86.09 | 86.11 | 1,811,599 | -3.05(-3.42%) |
Oct 09, 2018 | 89.65 | 89.90 | 88.87 | 89.16 | 954,496 | -1.01(-1.12%) |
Oct 08, 2018 | 89.29 | 90.41 | 89.00 | 90.17 | 982,224 | +0.82(+0.92%) |
Oct 05, 2018 | 90.18 | 90.61 | 89.02 | 89.35 | 1,509,305 | -0.37(-0.41%) |
Oct 04, 2018 | 88.55 | 90.05 | 88.55 | 89.72 | 1,820,718 | +1.18(+1.34%) |
Oct 03, 2018 | 87.96 | 89.09 | 87.70 | 88.54 | 1,091,883 | +0.86(+0.98%) |
Oct 02, 2018 | 87.65 | 87.77 | 86.51 | 87.67 | 1,455,723 | +0.09(+0.11%) |
Oct 01, 2018 | 86.55 | 88.22 | 86.41 | 87.58 | 1,458,963 | +1.29(+1.50%) |
Sep 28, 2018 | 86.60 | 86.96 | 86.16 | 86.29 | 1,559,133 | -0.68(-0.78%) |
Sep 27, 2018 | 87.35 | 87.83 | 86.29 | 86.96 | 887,090 | -0.15(-0.17%) |
Sep 26, 2018 | 88.66 | 88.82 | 86.95 | 87.12 | 1,273,648 | -1.39(-1.57%) |
Sep 25, 2018 | 89.35 | 89.58 | 88.43 | 88.50 | 1,170,586 | -0.50(-0.56%) |
Sep 24, 2018 | 89.44 | 89.77 | 88.65 | 89.00 | 1,172,301 | -0.85(-0.95%) |
Sep 21, 2018 | 90.45 | 90.72 | 89.70 | 89.85 | 5,381,278 | -0.30(-0.34%) |
Sep 20, 2018 | 89.32 | 90.78 | 88.93 | 90.16 | 1,716,326 | +1.28(+1.44%) |
Sep 19, 2018 | 87.65 | 89.23 | 87.62 | 88.87 | 2,346,549 | +1.13(+1.29%) |
Sep 18, 2018 | 87.34 | 88.22 | 86.95 | 87.74 | 1,634,298 | +0.71(+0.82%) |
Sep 17, 2018 | 88.13 | 88.16 | 86.54 | 87.03 | 1,486,783 | -0.96(-1.09%) |
Sep 14, 2018 | 87.22 | 88.16 | 87.01 | 88.00 | 1,972,322 | +0.91(+1.05%) |
Sep 13, 2018 | 89.19 | 89.65 | 86.14 | 87.08 | 3,394,056 | -1.45(-1.64%) |
Sep 12, 2018 | 89.52 | 89.89 | 87.85 | 88.54 | 2,102,421 | -0.87(-0.97%) |
Sep 11, 2018 | 89.31 | 90.03 | 88.91 | 89.40 | 1,303,249 | -0.04(-0.05%) |
Sep 10, 2018 | 89.71 | 90.35 | 89.39 | 89.44 | 1,660,732 | +0.36(+0.41%) |
Sep 07, 2018 | 89.09 | 89.44 | 88.77 | 89.08 | 848,561 | -0.12(-0.13%) |
Sep 06, 2018 | 90.10 | 90.63 | 88.65 | 89.20 | 990,096 | -0.72(-0.80%) |
Sep 05, 2018 | 91.00 | 91.82 | 89.75 | 89.92 | 1,574,688 | -1.11(-1.22%) |
Sep 04, 2018 | 90.32 | 91.37 | 89.92 | 91.03 | 1,137,646 | +0.71(+0.79%) |
Aug 31, 2018 | 90.32 | 90.32 | 90.32 | 0 | +0.24(+0.26%) | |
Aug 30, 2018 | 90.69 | 91.00 | 90.04 | 90.08 | 958,629 | -0.82(-0.90%) |
Aug 29, 2018 | 91.85 | 91.86 | 90.67 | 90.90 | 1,166,956 | -0.80(-0.87%) |
Aug 28, 2018 | 92.16 | 92.17 | 91.57 | 91.70 | 1,180,249 | -0.06(-0.06%) |
Aug 27, 2018 | 90.84 | 92.22 | 90.84 | 91.76 | 1,370,749 | +1.36(+1.51%) |
Aug 24, 2018 | 90.77 | 90.77 | 89.99 | 90.39 | 847,372 | +0.18(+0.20%) |
Aug 23, 2018 | 91.14 | 91.43 | 89.82 | 90.22 | 935,846 | -0.87(-0.96%) |
Aug 22, 2018 | 91.20 | 91.55 | 90.70 | 91.09 | 674,675 | -0.46(-0.50%) |
Aug 21, 2018 | 90.92 | 92.02 | 90.35 | 91.55 | 951,988 | +0.41(+0.45%) |
Aug 20, 2018 | 90.65 | 91.38 | 90.61 | 91.14 | 825,436 | +0.62(+0.69%) |
Aug 17, 2018 | 90.26 | 91.09 | 90.21 | 90.52 | 1,504,852 | +0.03(+0.04%) |
Aug 16, 2018 | 90.37 | 91.06 | 90.28 | 90.49 | 2,448,944 | +0.50(+0.56%) |
Aug 15, 2018 | 90.63 | 91.37 | 89.89 | 89.98 | 1,316,244 | -1.40(-1.53%) |
Aug 14, 2018 | 90.44 | 91.71 | 90.41 | 91.38 | 1,115,801 | +1.20(+1.33%) |
Aug 13, 2018 | 91.31 | 91.60 | 90.07 | 90.18 | 1,039,665 | -0.93(-1.02%) |
Aug 10, 2018 | 91.98 | 92.45 | 90.42 | 91.11 | 1,637,990 | -1.96(-2.10%) |
Aug 09, 2018 | 93.63 | 94.17 | 93.01 | 93.07 | 1,507,876 | -0.62(-0.66%) |
Aug 08, 2018 | 93.09 | 93.96 | 93.09 | 93.69 | 817,654 | +0.30(+0.32%) |
Aug 07, 2018 | 93.39 | 94.75 | 92.83 | 93.39 | 1,192,563 | +0.49(+0.52%) |
Aug 06, 2018 | 92.31 | 92.97 | 91.60 | 92.90 | 983,396 | +0.61(+0.66%) |
Aug 03, 2018 | 91.69 | 92.34 | 91.22 | 92.29 | 984,555 | +0.61(+0.67%) |
Aug 02, 2018 | 91.13 | 91.92 | 90.83 | 91.68 | 1,065,908 | -0.15(-0.16%) |
Aug 01, 2018 | 92.23 | 93.26 | 91.50 | 91.83 | 1,140,382 | +0.03(+0.04%) |
Jul 31, 2018 | 93.14 | 93.38 | 91.55 | 91.80 | 1,159,831 | -0.66(-0.72%) |
Jul 30, 2018 | 93.34 | 94.19 | 92.32 | 92.46 | 1,122,156 | -0.80(-0.86%) |
Jul 27, 2018 | 93.79 | 97.17 | 92.96 | 93.26 | 893,417 | -0.55(-0.58%) |
Jul 26, 2018 | 93.70 | 94.53 | 93.11 | 93.81 | 1,006,253 | +0.29(+0.31%) |
Jul 25, 2018 | 93.63 | 94.08 | 92.83 | 93.52 | 1,163,545 | -0.30(-0.32%) |
Jul 24, 2018 | 93.28 | 94.72 | 93.00 | 93.82 | 1,462,375 | +0.61(+0.66%) |
Jul 23, 2018 | 90.57 | 93.42 | 90.41 | 93.21 | 1,541,235 | +2.66(+2.94%) |
Jul 20, 2018 | 91.07 | 89.52 | 90.55 | 1,227,948 | -0.60(-0.65%) | |
Jul 19, 2018 | 93.02 | 93.03 | 90.49 | 91.14 | 1,651,562 | -1.89(-2.03%) |
Jul 18, 2018 | 90.56 | 93.28 | 90.21 | 93.03 | 2,740,244 | +4.16(+4.68%) |
Jul 17, 2018 | 88.66 | 89.15 | 88.06 | 88.87 | 1,498,783 | +0.24(+0.27%) |
Jul 16, 2018 | 87.93 | 88.92 | 87.38 | 88.64 | 975,646 | +1.19(+1.36%) |
Jul 13, 2018 | 87.41 | 88.12 | 86.72 | 87.44 | 907,716 | -0.08(-0.09%) |
Jul 12, 2018 | 87.50 | 86.96 | 87.52 | 735,089 | +0.02(+0.02%) | |
Jul 11, 2018 | 87.48 | 88.23 | 87.33 | 87.50 | 684,163 | -0.76(-0.86%) |
Jul 10, 2018 | 88.86 | 89.26 | 87.63 | 88.26 | 995,521 | -0.56(-0.63%) |
Jul 09, 2018 | 86.86 | 88.92 | 86.67 | 88.82 | 991,419 | +2.52(+2.92%) |
Jul 06, 2018 | 86.05 | 86.98 | 85.67 | 86.30 | 958,523 | +0.18(+0.21%) |
Jul 05, 2018 | 86.80 | 87.01 | 85.91 | 86.12 | 801,062 | -0.13(-0.15%) |
Jul 03, 2018 | 86.24 | 86.24 | 86.24 | 0 | -1.19(-1.36%) | |
Jul 02, 2018 | 85.54 | 87.42 | 85.49 | 87.43 | 837,608 | +0.95(+1.10%) |
Jun 29, 2018 | 88.37 | 86.44 | 86.48 | 1,199,440 | -0.69(-0.79%) | |
Jun 28, 2018 | 86.88 | 88.06 | 86.50 | 87.17 | 1,120,463 | +0.26(+0.30%) |
Jun 27, 2018 | 88.17 | 89.04 | 86.81 | 86.91 | 1,349,638 | -1.03(-1.18%) |
Jun 26, 2018 | 88.45 | 88.49 | 87.27 | 87.94 | 1,115,867 | -0.24(-0.28%) |
Jun 25, 2018 | 89.91 | 89.91 | 87.38 | 88.18 | 1,350,704 | -2.00(-2.22%) |
Jun 22, 2018 | 91.18 | 91.68 | 90.15 | 90.18 | 2,791,118 | -0.36(-0.40%) |
Jun 21, 2018 | 90.23 | 90.91 | 89.46 | 90.55 | 952,096 | -0.03(-0.04%) |
Jun 20, 2018 | 90.99 | 91.27 | 90.50 | 90.58 | 1,510,280 | -0.03(-0.03%) |
Jun 19, 2018 | 88.75 | 90.70 | 88.66 | 90.60 | 1,054,866 | +0.58(+0.64%) |
Jun 18, 2018 | 89.02 | 90.06 | 88.60 | 90.02 | 777,194 | +0.18(+0.21%) |
Jun 15, 2018 | 90.31 | 88.86 | 89.84 | 2,288,612 | -0.05(-0.06%) | |
Jun 14, 2018 | 89.59 | 89.97 | 88.84 | 89.89 | 1,679,087 | +0.55(+0.62%) |
Jun 13, 2018 | 89.91 | 90.73 | 89.24 | 89.33 | 1,563,341 | -0.37(-0.41%) |
Jun 12, 2018 | 89.95 | 90.33 | 89.05 | 89.70 | 1,319,732 | +0.19(+0.22%) |
Jun 11, 2018 | 89.93 | 90.76 | 89.49 | 89.51 | 908,967 | -0.35(-0.39%) |
Jun 08, 2018 | 89.82 | 90.07 | 89.16 | 89.86 | 651,725 | -0.15(-0.17%) |
Jun 07, 2018 | 89.81 | 90.63 | 89.55 | 90.02 | 710,852 | +0.65(+0.72%) |
Jun 06, 2018 | 89.49 | 89.37 | 809,402 | +1.43(+1.63%) | ||
Jun 05, 2018 | 87.89 | 88.23 | 87.25 | 87.94 | 892,966 | -0.23(-0.26%) |
Jun 04, 2018 | 88.73 | 88.94 | 87.79 | 88.16 | 951,965 | -0.38(-0.43%) |
Jun 01, 2018 | 86.97 | 88.57 | 86.97 | 88.54 | 1,630,161 | +2.71(+3.16%) |
May 31, 2018 | 86.39 | 86.67 | 85.61 | 85.83 | 1,338,812 | -1.00(-1.16%) |
May 30, 2018 | 86.48 | 87.17 | 85.97 | 86.83 | 1,502,436 | +1.19(+1.39%) |
May 29, 2018 | 88.21 | 88.51 | 85.16 | 85.64 | 1,604,226 | -3.61(-4.04%) |
May 25, 2018 | 89.25 | 89.25 | 89.25 | 0 | -0.77(-0.86%) | |
May 24, 2018 | 89.95 | 90.15 | 88.63 | 90.02 | 1,214,596 | -0.27(-0.30%) |
May 23, 2018 | 90.26 | 90.55 | 89.24 | 90.29 | 745,903 | -0.49(-0.53%) |
May 22, 2018 | 91.27 | 91.71 | 90.64 | 90.77 | 692,400 | -0.02(-0.02%) |
May 21, 2018 | 90.46 | 91.26 | 90.27 | 90.79 | 1,180,187 | +0.53(+0.58%) |
May 18, 2018 | 90.77 | 91.11 | 89.73 | 90.26 | 828,148 | -0.70(-0.77%) |
May 17, 2018 | 90.47 | 91.83 | 89.38 | 90.97 | 1,107,402 | +0.39(+0.43%) |
May 16, 2018 | 90.35 | 91.15 | 89.97 | 90.57 | 742,009 | +0.23(+0.26%) |
May 15, 2018 | 90.71 | 91.39 | 89.87 | 90.34 | 1,108,298 | -0.61(-0.67%) |
May 14, 2018 | 91.50 | 91.69 | 90.57 | 90.95 | 688,050 | -0.23(-0.26%) |
May 11, 2018 | 90.00 | 91.39 | 90.00 | 91.19 | 1,087,388 | +0.85(+0.95%) |
May 10, 2018 | 89.03 | 90.54 | 88.91 | 90.33 | 1,380,181 | +1.40(+1.57%) |
May 09, 2018 | 88.45 | 89.39 | 87.79 | 88.93 | 1,841,762 | +0.65(+0.74%) |
May 08, 2018 | 88.13 | 89.31 | 87.92 | 88.28 | 1,388,665 | +0.08(+0.09%) |
May 07, 2018 | 87.99 | 88.53 | 87.85 | 88.20 | 1,092,226 | +0.44(+0.50%) |
May 04, 2018 | 86.32 | 88.81 | 85.32 | 87.77 | 1,655,384 | +0.72(+0.83%) |
May 03, 2018 | 87.02 | 87.64 | 85.29 | 87.05 | 910,661 | -0.49(-0.55%) |
May 02, 2018 | 88.25 | 88.86 | 87.34 | 87.53 | 1,387,940 | -1.13(-1.27%) |