Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 78.25 | 79.47 | 77.84 | 79.00 | 716,500 | +1.10(+1.41%) |
Jun 27, 2019 | 77.57 | 78.27 | 77.12 | 77.90 | 423,414 | +0.76(+0.99%) |
Jun 26, 2019 | 76.40 | 77.39 | 76.02 | 77.14 | 612,165 | +1.29(+1.70%) |
Jun 25, 2019 | 76.77 | 77.25 | 75.62 | 75.85 | 672,622 | -1.09(-1.42%) |
Jun 24, 2019 | 80.37 | 80.66 | 76.60 | 76.94 | 968,519 | -3.24(-4.04%) |
Jun 21, 2019 | 82.10 | 82.10 | 80.05 | 80.18 | 659,300 | -2.13(-2.59%) |
Jun 20, 2019 | 83.19 | 84.35 | 81.72 | 82.31 | 517,897 | +0.38(+0.46%) |
Jun 19, 2019 | 81.50 | 82.60 | 81.08 | 81.93 | 432,659 | +0.58(+0.71%) |
Jun 18, 2019 | 79.89 | 81.51 | 79.84 | 81.35 | 353,393 | +2.13(+2.69%) |
Jun 17, 2019 | 79.02 | 80.08 | 78.33 | 79.22 | 274,431 | -0.10(-0.13%) |
Jun 14, 2019 | 80.14 | 80.48 | 79.06 | 79.32 | 439,000 | -1.21(-1.50%) |
Jun 13, 2019 | 79.79 | 80.75 | 79.32 | 80.53 | 401,199 | +1.17(+1.47%) |
Jun 12, 2019 | 81.03 | 81.63 | 79.24 | 79.36 | 435,426 | -2.09(-2.57%) |
Jun 11, 2019 | 82.88 | 83.55 | 80.89 | 81.45 | 307,411 | -0.70(-0.85%) |
Jun 10, 2019 | 82.24 | 83.40 | 81.48 | 82.15 | 509,425 | +0.87(+1.07%) |
Jun 07, 2019 | 80.88 | 82.08 | 80.82 | 81.28 | 611,600 | +0.78(+0.97%) |
Jun 06, 2019 | 80.59 | 80.98 | 78.89 | 80.50 | 409,567 | -0.01(-0.01%) |
Jun 05, 2019 | 80.52 | 80.75 | 78.89 | 80.51 | 697,318 | +0.37(+0.46%) |
Jun 04, 2019 | 78.98 | 80.18 | 78.08 | 80.14 | 535,915 | +2.41(+3.10%) |
Jun 03, 2019 | 77.61 | 78.58 | 77.31 | 77.73 | 488,776 | +0.35(+0.45%) |
May 31, 2019 | 77.81 | 78.67 | 76.62 | 77.38 | 482,200 | -1.40(-1.78%) |
May 30, 2019 | 80.79 | 81.00 | 78.52 | 78.78 | 453,430 | -1.64(-2.04%) |
May 29, 2019 | 80.34 | 80.75 | 79.45 | 80.42 | 479,926 | -0.95(-1.17%) |
May 28, 2019 | 82.60 | 83.02 | 80.80 | 81.37 | 286,995 | -0.85(-1.03%) |
May 24, 2019 | 81.44 | 82.37 | 80.40 | 82.22 | 575,500 | +1.31(+1.62%) |
May 23, 2019 | 84.01 | 84.43 | 80.62 | 80.91 | 1,066,844 | -4.10(-4.82%) |
May 22, 2019 | 85.87 | 86.44 | 84.45 | 85.01 | 421,344 | -1.18(-1.37%) |
May 21, 2019 | 85.24 | 86.26 | 84.95 | 86.19 | 481,996 | +1.51(+1.78%) |
May 20, 2019 | 83.60 | 84.82 | 83.60 | 84.68 | 379,975 | +0.40(+0.47%) |
May 17, 2019 | 84.12 | 85.02 | 83.65 | 84.28 | 482,400 | -0.63(-0.74%) |
May 16, 2019 | 83.63 | 85.59 | 83.63 | 84.91 | 585,483 | +1.88(+2.26%) |
May 15, 2019 | 82.00 | 83.23 | 82.00 | 83.03 | 411,329 | +0.51(+0.62%) |
May 14, 2019 | 80.35 | 82.83 | 80.24 | 82.52 | 528,023 | +2.88(+3.62%) |
May 13, 2019 | 81.40 | 81.89 | 79.08 | 79.64 | 579,041 | -3.46(-4.16%) |
May 10, 2019 | 82.69 | 83.35 | 81.22 | 83.10 | 363,200 | +0.14(+0.17%) |
May 09, 2019 | 82.20 | 83.31 | 81.81 | 82.96 | 383,695 | -0.30(-0.36%) |
May 08, 2019 | 81.36 | 83.78 | 81.35 | 83.26 | 478,494 | +2.02(+2.49%) |
May 07, 2019 | 84.30 | 84.69 | 80.44 | 81.24 | 681,684 | -3.92(-4.60%) |
May 06, 2019 | 83.00 | 85.80 | 83.00 | 85.16 | 774,225 | +0.26(+0.31%) |
May 03, 2019 | 83.71 | 86.07 | 83.71 | 84.90 | 677,400 | +3.06(+3.74%) |
May 02, 2019 | 83.00 | 84.67 | 80.78 | 81.84 | 1,028,850 | +3.68(+4.71%) |
May 01, 2019 | 81.99 | 82.21 | 78.00 | 78.16 | 727,449 | -3.56(-4.36%) |
Apr 30, 2019 | 81.59 | 81.96 | 80.63 | 81.72 | 358,877 | +0.18(+0.22%) |
Apr 29, 2019 | 81.02 | 81.57 | 79.91 | 81.54 | 417,098 | +0.51(+0.63%) |
Apr 26, 2019 | 80.65 | 82.24 | 80.05 | 81.03 | 439,100 | +0.55(+0.68%) |
Apr 25, 2019 | 81.24 | 81.31 | 79.05 | 80.48 | 549,115 | -1.19(-1.46%) |
Apr 24, 2019 | 81.47 | 82.50 | 80.55 | 81.67 | 386,113 | +0.78(+0.96%) |
Apr 23, 2019 | 79.80 | 81.47 | 79.56 | 80.89 | 399,292 | +1.03(+1.29%) |
Apr 22, 2019 | 79.44 | 80.34 | 79.44 | 79.86 | 317,732 | +0.38(+0.48%) |
Apr 18, 2019 | 79.28 | 79.79 | 79.10 | 79.48 | 580,200 | +0.39(+0.49%) |
Apr 17, 2019 | 79.97 | 80.33 | 78.88 | 79.09 | 507,306 | -0.19(-0.24%) |
Apr 16, 2019 | 77.89 | 79.70 | 77.51 | 79.28 | 401,895 | +1.62(+2.09%) |
Apr 15, 2019 | 77.72 | 78.33 | 77.31 | 77.66 | 424,416 | -0.19(-0.24%) |
Apr 12, 2019 | 78.71 | 79.01 | 77.24 | 77.85 | 402,500 | -0.41(-0.52%) |
Apr 11, 2019 | 77.40 | 78.78 | 77.40 | 78.26 | 293,734 | +0.87(+1.12%) |
Apr 10, 2019 | 76.06 | 77.74 | 75.59 | 77.39 | 280,474 | +1.59(+2.10%) |
Apr 09, 2019 | 76.73 | 77.19 | 75.24 | 75.80 | 435,509 | -1.37(-1.78%) |
Apr 08, 2019 | 77.20 | 77.54 | 76.90 | 77.17 | 311,329 | -0.15(-0.19%) |
Apr 05, 2019 | 75.88 | 77.58 | 75.72 | 77.32 | 643,400 | +1.57(+2.07%) |
Apr 04, 2019 | 74.82 | 75.99 | 74.82 | 75.75 | 381,086 | +0.86(+1.15%) |
Apr 03, 2019 | 76.09 | 76.69 | 74.55 | 74.89 | 442,416 | -0.73(-0.97%) |
Apr 02, 2019 | 76.85 | 77.31 | 75.42 | 75.62 | 234,718 | -1.26(-1.64%) |
Apr 01, 2019 | 75.82 | 77.11 | 75.39 | 76.88 | 408,445 | +1.77(+2.36%) |
Mar 29, 2019 | 77.00 | 77.69 | 74.70 | 75.11 | 645,900 | -1.66(-2.16%) |
Mar 28, 2019 | 76.75 | 77.85 | 76.64 | 76.77 | 321,931 | -0.04(-0.05%) |
Mar 27, 2019 | 76.09 | 77.27 | 75.84 | 76.81 | 310,478 | +0.65(+0.85%) |
Mar 26, 2019 | 75.30 | 76.28 | 74.85 | 76.16 | 243,036 | +1.38(+1.85%) |
Mar 25, 2019 | 74.97 | 75.42 | 74.09 | 74.78 | 398,382 | -0.45(-0.60%) |
Mar 22, 2019 | 75.95 | 76.15 | 74.95 | 75.23 | 709,600 | -1.21(-1.58%) |
Mar 21, 2019 | 75.47 | 76.79 | 75.28 | 76.44 | 375,779 | +0.44(+0.58%) |
Mar 20, 2019 | 75.32 | 76.62 | 75.20 | 76.00 | 536,806 | +0.22(+0.29%) |
Mar 19, 2019 | 75.10 | 76.48 | 74.86 | 75.78 | 611,185 | +1.05(+1.41%) |
Mar 18, 2019 | 74.09 | 74.76 | 73.52 | 74.73 | 501,734 | +0.88(+1.19%) |
Mar 15, 2019 | 72.93 | 74.19 | 72.93 | 73.85 | 551,300 | +0.97(+1.33%) |
Mar 14, 2019 | 73.29 | 73.78 | 72.76 | 72.88 | 423,650 | -0.47(-0.64%) |
Mar 13, 2019 | 73.96 | 74.70 | 73.11 | 73.35 | 537,147 | -0.17(-0.23%) |
Mar 12, 2019 | 72.82 | 73.80 | 72.73 | 73.52 | 301,617 | +0.83(+1.14%) |
Mar 11, 2019 | 71.49 | 72.75 | 71.01 | 72.69 | 394,961 | +1.48(+2.08%) |
Mar 08, 2019 | 71.00 | 72.00 | 70.72 | 71.21 | 516,200 | -0.53(-0.74%) |
Mar 07, 2019 | 72.36 | 72.60 | 70.84 | 71.74 | 411,546 | -1.16(-1.59%) |
Mar 06, 2019 | 73.76 | 73.96 | 72.71 | 72.90 | 260,977 | -0.67(-0.91%) |
Mar 05, 2019 | 74.69 | 74.98 | 73.54 | 73.57 | 178,591 | -0.97(-1.30%) |
Mar 04, 2019 | 74.71 | 75.19 | 73.50 | 74.54 | 360,489 | +0.34(+0.46%) |
Mar 01, 2019 | 74.87 | 75.22 | 73.96 | 74.20 | 414,500 | -0.02(-0.03%) |
Feb 28, 2019 | 75.64 | 76.00 | 74.16 | 74.22 | 421,928 | -1.40(-1.85%) |
Feb 27, 2019 | 75.73 | 76.00 | 74.42 | 75.62 | 448,688 | -0.33(-0.43%) |
Feb 26, 2019 | 77.17 | 77.45 | 75.92 | 75.95 | 410,334 | -1.47(-1.90%) |
Feb 25, 2019 | 79.02 | 79.02 | 77.32 | 77.42 | 409,583 | -1.04(-1.33%) |
Feb 22, 2019 | 78.30 | 78.61 | 77.22 | 78.46 | 247,900 | +0.45(+0.58%) |
Feb 21, 2019 | 78.11 | 78.74 | 77.44 | 78.01 | 329,207 | -0.76(-0.96%) |
Feb 20, 2019 | 77.20 | 78.86 | 76.82 | 78.77 | 423,197 | +1.76(+2.29%) |
Feb 19, 2019 | 77.36 | 78.45 | 76.96 | 77.01 | 435,268 | -0.67(-0.86%) |
Feb 15, 2019 | 75.96 | 77.77 | 74.96 | 77.68 | 500,100 | +2.15(+2.85%) |
Feb 14, 2019 | 74.52 | 75.99 | 74.44 | 75.53 | 283,006 | +0.44(+0.59%) |
Feb 13, 2019 | 76.16 | 76.59 | 75.00 | 75.09 | 445,485 | -0.96(-1.26%) |
Feb 12, 2019 | 74.75 | 76.21 | 74.52 | 76.05 | 458,869 | +2.03(+2.74%) |
Feb 11, 2019 | 74.19 | 74.69 | 73.51 | 74.02 | 399,865 | +0.10(+0.14%) |
Feb 08, 2019 | 72.89 | 74.12 | 72.64 | 73.92 | 442,900 | +0.56(+0.76%) |
Feb 07, 2019 | 74.44 | 76.12 | 73.20 | 73.36 | 731,901 | -1.69(-2.25%) |
Feb 06, 2019 | 74.70 | 75.41 | 74.02 | 75.05 | 363,574 | -0.13(-0.17%) |
Feb 05, 2019 | 74.49 | 75.84 | 74.42 | 75.18 | 536,061 | +0.89(+1.20%) |
Feb 04, 2019 | 73.65 | 74.44 | 73.29 | 74.29 | 534,003 | +0.36(+0.49%) |
Feb 01, 2019 | 74.35 | 74.89 | 73.29 | 73.93 | 863,000 | -0.98(-1.31%) |
Jan 31, 2019 | 73.00 | 75.86 | 73.00 | 74.91 | 1,110,225 | +3.55(+4.97%) |
Jan 30, 2019 | 71.42 | 71.73 | 68.67 | 71.36 | 531,065 | +0.51(+0.72%) |
Jan 29, 2019 | 69.25 | 71.32 | 69.08 | 70.85 | 548,661 | +2.08(+3.02%) |
Jan 28, 2019 | 67.64 | 68.79 | 67.40 | 68.77 | 524,650 | +0.06(+0.09%) |
Jan 25, 2019 | 68.10 | 69.05 | 67.90 | 68.71 | 352,300 | +1.31(+1.94%) |
Jan 24, 2019 | 67.80 | 68.92 | 66.81 | 67.40 | 481,059 | -0.33(-0.49%) |
Jan 23, 2019 | 68.43 | 68.63 | 66.76 | 67.73 | 307,650 | -0.35(-0.51%) |
Jan 22, 2019 | 69.38 | 70.53 | 67.72 | 68.08 | 411,258 | -2.13(-3.03%) |
Jan 18, 2019 | 68.96 | 70.46 | 68.30 | 70.21 | 381,900 | +1.96(+2.87%) |
Jan 17, 2019 | 66.82 | 68.68 | 66.82 | 68.25 | 338,171 | +1.05(+1.56%) |
Jan 16, 2019 | 67.27 | 68.48 | 66.73 | 67.20 | 371,378 | +0.15(+0.22%) |
Jan 15, 2019 | 67.53 | 67.87 | 66.12 | 67.05 | 423,777 | -0.42(-0.62%) |
Jan 14, 2019 | 67.34 | 68.20 | 67.12 | 67.47 | 288,311 | -0.64(-0.94%) |
Jan 11, 2019 | 68.32 | 68.74 | 67.51 | 68.11 | 448,400 | -0.58(-0.84%) |
Jan 10, 2019 | 68.51 | 69.07 | 66.92 | 68.69 | 659,199 | -1.42(-2.03%) |
Jan 09, 2019 | 68.70 | 71.04 | 68.35 | 70.11 | 451,848 | +1.94(+2.85%) |
Jan 08, 2019 | 69.12 | 69.61 | 66.82 | 68.17 | 455,726 | +0.02(+0.03%) |
Jan 07, 2019 | 67.44 | 68.90 | 66.73 | 68.15 | 480,281 | +0.87(+1.29%) |
Jan 04, 2019 | 67.83 | 69.17 | 67.15 | 67.28 | 625,400 | +0.68(+1.02%) |
Jan 03, 2019 | 67.79 | 68.05 | 65.24 | 66.60 | 328,331 | -1.36(-2.00%) |
Jan 02, 2019 | 66.03 | 69.15 | 65.59 | 67.96 | 323,789 | +0.60(+0.89%) |
Dec 31, 2018 | 67.02 | 67.44 | 65.53 | 67.36 | 332,000 | +0.89(+1.34%) |
Dec 28, 2018 | 67.09 | 67.62 | 65.78 | 66.47 | 402,500 | +0.01(+0.02%) |
Dec 27, 2018 | 65.70 | 66.57 | 63.83 | 66.46 | 365,537 | -0.57(-0.85%) |
Dec 26, 2018 | 62.51 | 67.04 | 62.51 | 67.03 | 493,976 | +4.54(+7.27%) |
Dec 24, 2018 | 61.66 | 62.77 | 60.63 | 62.49 | 306,900 | +0.20(+0.32%) |
Dec 21, 2018 | 63.80 | 64.61 | 61.99 | 62.29 | 918,000 | -1.64(-2.57%) |
Dec 20, 2018 | 64.04 | 65.24 | 63.27 | 63.93 | 448,659 | -0.57(-0.88%) |
Dec 19, 2018 | 65.63 | 68.57 | 64.28 | 64.50 | 493,141 | -0.88(-1.35%) |
Dec 18, 2018 | 67.65 | 68.72 | 65.28 | 65.38 | 447,306 | -1.69(-2.52%) |
Dec 17, 2018 | 68.96 | 69.92 | 66.67 | 67.07 | 473,695 | -1.98(-2.87%) |
Dec 14, 2018 | 70.50 | 70.95 | 68.98 | 69.05 | 540,000 | -2.10(-2.95%) |
Dec 13, 2018 | 73.76 | 73.78 | 70.38 | 71.15 | 735,791 | -2.53(-3.43%) |
Dec 12, 2018 | 73.81 | 75.27 | 73.57 | 73.68 | 416,161 | +1.19(+1.64%) |
Dec 11, 2018 | 72.46 | 73.94 | 71.65 | 72.49 | 479,618 | +1.24(+1.74%) |
Dec 10, 2018 | 72.90 | 73.36 | 70.05 | 71.25 | 770,377 | -1.99(-2.72%) |
Dec 07, 2018 | 75.00 | 76.49 | 72.64 | 73.24 | 629,000 | -1.26(-1.69%) |
Dec 06, 2018 | 74.18 | 75.34 | 72.85 | 74.50 | 1,131,811 | -1.28(-1.69%) |
Dec 04, 2018 | 77.03 | 77.35 | 74.44 | 75.78 | 569,700 | -1.58(-2.04%) |
Dec 03, 2018 | 83.54 | 83.54 | 77.23 | 77.36 | 887,132 | +1.02(+1.34%) |
Nov 30, 2018 | 75.60 | 76.87 | 74.86 | 76.34 | 1,051,800 | +0.25(+0.33%) |
Nov 29, 2018 | 74.62 | 77.13 | 74.62 | 76.09 | 360,707 | +1.53(+2.05%) |
Nov 28, 2018 | 72.37 | 75.21 | 72.37 | 74.56 | 483,686 | +2.46(+3.41%) |
Nov 27, 2018 | 72.27 | 72.42 | 71.00 | 72.10 | 364,390 | -0.35(-0.48%) |
Nov 26, 2018 | 71.10 | 72.98 | 70.64 | 72.45 | 357,688 | +2.21(+3.15%) |
Nov 23, 2018 | 71.38 | 71.83 | 70.24 | 70.24 | 191,900 | -2.42(-3.33%) |
Nov 21, 2018 | 72.66 | 72.66 | 72.66 | 0 | +1.41(+1.98%) | |
Nov 20, 2018 | 73.13 | 73.59 | 70.04 | 71.25 | 515,406 | -3.45(-4.62%) |
Nov 19, 2018 | 75.83 | 75.92 | 74.08 | 74.70 | 328,352 | -1.20(-1.58%) |
Nov 16, 2018 | 75.32 | 76.38 | 74.78 | 75.90 | 298,400 | +0.21(+0.28%) |
Nov 15, 2018 | 74.59 | 75.87 | 72.06 | 75.69 | 329,462 | +0.86(+1.15%) |
Nov 14, 2018 | 75.26 | 75.48 | 73.64 | 74.83 | 423,632 | +0.48(+0.65%) |
Nov 13, 2018 | 74.70 | 76.29 | 73.98 | 74.35 | 515,717 | +0.18(+0.24%) |
Nov 12, 2018 | 77.93 | 78.15 | 74.05 | 74.17 | 270,866 | -1.84(-2.42%) |
Nov 09, 2018 | 72.87 | 76.49 | 72.87 | 76.01 | 371,400 | -0.85(-1.11%) |
Nov 08, 2018 | 76.89 | 77.95 | 76.05 | 76.86 | 336,150 | -0.59(-0.76%) |
Nov 07, 2018 | 76.48 | 77.93 | 76.23 | 77.45 | 532,436 | +1.59(+2.10%) |
Nov 06, 2018 | 73.75 | 75.96 | 73.75 | 75.86 | 311,976 | +1.99(+2.69%) |
Nov 05, 2018 | 74.52 | 75.35 | 73.48 | 73.87 | 410,125 | -0.24(-0.32%) |
Nov 02, 2018 | 73.82 | 75.56 | 72.77 | 74.11 | 426,800 | +0.70(+0.95%) |
Nov 01, 2018 | 72.60 | 73.71 | 71.69 | 73.41 | 512,293 | +1.47(+2.04%) |
Oct 31, 2018 | 73.79 | 74.18 | 71.47 | 71.94 | 518,260 | -0.52(-0.72%) |
Oct 30, 2018 | 68.02 | 72.53 | 67.68 | 72.46 | 522,641 | +4.26(+6.25%) |
Oct 29, 2018 | 73.18 | 73.64 | 67.43 | 68.20 | 728,877 | -5.10(-6.96%) |
Oct 26, 2018 | 68.48 | 73.91 | 67.21 | 73.30 | 815,900 | +3.59(+5.15%) |
Oct 25, 2018 | 68.76 | 70.64 | 68.70 | 69.71 | 859,462 | +1.75(+2.58%) |
Oct 24, 2018 | 72.32 | 72.58 | 67.73 | 67.96 | 491,999 | -4.13(-5.73%) |
Oct 23, 2018 | 73.44 | 73.50 | 70.85 | 72.09 | 557,188 | -2.91(-3.88%) |
Oct 22, 2018 | 75.63 | 75.89 | 73.13 | 75.00 | 442,738 | -0.46(-0.61%) |
Oct 19, 2018 | 76.51 | 76.73 | 74.94 | 75.46 | 420,500 | -0.78(-1.02%) |
Oct 18, 2018 | 79.39 | 79.72 | 76.06 | 76.24 | 520,680 | -3.64(-4.56%) |
Oct 17, 2018 | 81.01 | 82.21 | 79.43 | 79.88 | 296,407 | -1.67(-2.05%) |
Oct 16, 2018 | 81.03 | 81.92 | 80.41 | 81.55 | 475,031 | +1.24(+1.54%) |
Oct 15, 2018 | 79.32 | 80.69 | 78.64 | 80.31 | 419,607 | +1.00(+1.26%) |
Oct 12, 2018 | 78.40 | 79.66 | 77.35 | 79.31 | 683,400 | +2.40(+3.12%) |
Oct 11, 2018 | 78.08 | 79.11 | 76.36 | 76.91 | 616,476 | -1.66(-2.11%) |
Oct 10, 2018 | 83.87 | 83.87 | 78.42 | 78.57 | 827,691 | -5.44(-6.48%) |
Oct 09, 2018 | 83.85 | 84.78 | 83.24 | 84.01 | 484,112 | -0.20(-0.24%) |
Oct 08, 2018 | 84.42 | 84.75 | 81.75 | 84.21 | 442,076 | -0.36(-0.43%) |
Oct 05, 2018 | 83.93 | 86.12 | 83.70 | 84.57 | 429,400 | +0.31(+0.37%) |
Oct 04, 2018 | 85.24 | 86.05 | 83.32 | 84.26 | 415,661 | -1.06(-1.24%) |
Oct 03, 2018 | 83.90 | 85.89 | 83.64 | 85.32 | 573,810 | +1.83(+2.19%) |
Oct 02, 2018 | 83.15 | 83.79 | 82.31 | 83.49 | 501,371 | +0.57(+0.69%) |
Oct 01, 2018 | 82.79 | 83.79 | 82.38 | 82.92 | 638,303 | +0.67(+0.81%) |
Sep 28, 2018 | 81.30 | 83.65 | 81.30 | 82.25 | 527,000 | +0.70(+0.86%) |
Sep 27, 2018 | 81.80 | 82.35 | 81.33 | 81.55 | 376,163 | -0.15(-0.18%) |
Sep 26, 2018 | 80.95 | 82.95 | 80.65 | 81.70 | 492,913 | +1.15(+1.43%) |
Sep 25, 2018 | 79.60 | 80.70 | 79.25 | 80.55 | 294,246 | +1.30(+1.64%) |
Sep 24, 2018 | 80.10 | 81.10 | 78.80 | 79.25 | 321,930 | -1.20(-1.49%) |
Sep 21, 2018 | 81.85 | 82.20 | 79.60 | 80.45 | 568,700 | -1.30(-1.59%) |
Sep 20, 2018 | 82.20 | 83.25 | 81.25 | 81.75 | 354,718 | +0.20(+0.25%) |
Sep 19, 2018 | 80.40 | 82.20 | 80.15 | 81.55 | 395,430 | +1.50(+1.87%) |
Sep 18, 2018 | 79.45 | 80.15 | 78.90 | 80.05 | 335,378 | +0.85(+1.07%) |
Sep 17, 2018 | 81.10 | 81.60 | 78.47 | 79.20 | 439,433 | -2.30(-2.82%) |
Sep 14, 2018 | 77.60 | 82.50 | 77.60 | 81.50 | 1,037,800 | +5.00(+6.54%) |
Sep 13, 2018 | 76.90 | 77.25 | 76.20 | 76.50 | 350,615 | +0.00(+0.00%) |
Sep 12, 2018 | 77.20 | 77.61 | 75.95 | 76.50 | 446,699 | -0.45(-0.58%) |
Sep 11, 2018 | 77.15 | 77.85 | 76.35 | 76.95 | 335,748 | -0.60(-0.77%) |
Sep 10, 2018 | 76.95 | 78.00 | 75.70 | 77.55 | 360,559 | +0.75(+0.98%) |
Sep 07, 2018 | 79.15 | 79.20 | 76.60 | 76.80 | 888,900 | -2.80(-3.52%) |
Sep 06, 2018 | 83.75 | 83.75 | 79.50 | 79.60 | 1,083,982 | -4.35(-5.18%) |
Sep 05, 2018 | 86.60 | 87.00 | 83.08 | 83.95 | 722,871 | -3.05(-3.51%) |
Sep 04, 2018 | 87.30 | 87.75 | 86.25 | 87.00 | 244,268 | -0.30(-0.34%) |
Aug 31, 2018 | 87.30 | 87.30 | 87.30 | 0 | -0.70(-0.80%) | |
Aug 30, 2018 | 87.70 | 88.60 | 87.28 | 88.00 | 422,965 | +0.00(+0.00%) |
Aug 29, 2018 | 87.85 | 88.20 | 87.55 | 88.00 | 486,061 | +0.10(+0.11%) |
Aug 28, 2018 | 88.10 | 88.40 | 87.55 | 87.90 | 701,709 | +0.05(+0.06%) |
Aug 27, 2018 | 87.55 | 88.78 | 87.50 | 87.85 | 252,229 | +0.70(+0.80%) |
Aug 24, 2018 | 86.85 | 87.55 | 86.25 | 87.15 | 155,100 | +0.65(+0.75%) |
Aug 23, 2018 | 86.85 | 87.25 | 86.20 | 86.50 | 216,985 | -0.40(-0.46%) |
Aug 22, 2018 | 87.50 | 87.85 | 86.70 | 86.90 | 277,613 | -0.55(-0.63%) |
Aug 21, 2018 | 86.25 | 88.20 | 86.25 | 87.45 | 637,027 | +1.70(+1.98%) |
Aug 20, 2018 | 84.75 | 86.30 | 84.50 | 85.75 | 255,665 | +1.40(+1.66%) |
Aug 17, 2018 | 84.80 | 85.75 | 84.25 | 84.35 | 284,000 | -0.45(-0.53%) |
Aug 16, 2018 | 85.00 | 85.65 | 84.60 | 84.80 | 149,355 | +0.25(+0.30%) |
Aug 15, 2018 | 85.80 | 86.80 | 83.70 | 84.55 | 901,113 | -2.20(-2.54%) |
Aug 14, 2018 | 86.95 | 87.53 | 85.80 | 86.75 | 343,758 | +0.15(+0.17%) |
Aug 13, 2018 | 85.15 | 87.45 | 84.95 | 86.60 | 512,647 | +1.35(+1.58%) |
Aug 10, 2018 | 83.70 | 85.65 | 82.85 | 85.25 | 247,300 | +1.45(+1.73%) |
Aug 09, 2018 | 84.40 | 85.30 | 83.22 | 83.80 | 361,547 | -0.65(-0.77%) |
Aug 08, 2018 | 84.75 | 85.10 | 83.35 | 84.45 | 153,479 | -0.30(-0.35%) |
Aug 07, 2018 | 84.70 | 85.65 | 84.50 | 84.75 | 185,747 | +0.45(+0.53%) |
Aug 06, 2018 | 83.50 | 84.45 | 83.10 | 84.30 | 276,896 | +0.75(+0.90%) |
Aug 03, 2018 | 83.70 | 84.30 | 82.95 | 83.55 | 168,700 | -0.05(-0.06%) |
Aug 02, 2018 | 82.50 | 84.20 | 82.50 | 83.60 | 252,083 | +0.45(+0.54%) |
Aug 01, 2018 | 82.60 | 84.20 | 82.25 | 83.15 | 403,598 | -0.30(-0.36%) |
Jul 31, 2018 | 82.60 | 83.92 | 82.35 | 83.45 | 397,097 | +1.10(+1.34%) |
Jul 30, 2018 | 82.63 | 83.50 | 81.35 | 82.35 | 482,671 | +2.15(+2.68%) |
Jul 27, 2018 | 79.80 | 80.35 | 77.50 | 80.20 | 479,700 | +0.05(+0.06%) |
Jul 26, 2018 | 83.05 | 83.35 | 77.55 | 80.15 | 1,874,497 | -5.55(-6.48%) |
Jul 25, 2018 | 87.25 | 87.90 | 85.55 | 85.70 | 588,455 | -1.35(-1.55%) |
Jul 24, 2018 | 87.55 | 88.10 | 85.88 | 87.05 | 420,063 | +0.15(+0.17%) |
Jul 23, 2018 | 86.35 | 87.05 | 85.95 | 86.90 | 201,924 | +0.50(+0.58%) |
Jul 20, 2018 | 86.35 | 87.05 | 85.70 | 86.40 | 190,714 | -0.05(-0.06%) |
Jul 19, 2018 | 85.60 | 87.10 | 85.35 | 86.45 | 260,430 | +0.40(+0.46%) |
Jul 18, 2018 | 84.90 | 86.60 | 84.55 | 86.05 | 266,695 | +1.20(+1.41%) |
Jul 17, 2018 | 84.60 | 85.20 | 84.35 | 84.85 | 201,914 | +0.30(+0.35%) |
Jul 16, 2018 | 85.35 | 87.60 | 84.40 | 84.55 | 185,777 | -2.20(-2.54%) |
Jul 13, 2018 | 87.35 | 86.30 | 86.75 | 222,884 | +0.45(+0.52%) | |
Jul 12, 2018 | 87.00 | 87.25 | 85.40 | 86.30 | 260,565 | +0.10(+0.12%) |
Jul 11, 2018 | 86.65 | 87.97 | 85.56 | 86.20 | 245,889 | -1.45(-1.65%) |
Jul 10, 2018 | 87.65 | 88.80 | 87.05 | 87.65 | 266,511 | -0.05(-0.06%) |
Jul 09, 2018 | 86.20 | 88.20 | 86.20 | 87.70 | 529,359 | +2.10(+2.45%) |
Jul 06, 2018 | 84.15 | 85.90 | 83.85 | 85.60 | 277,077 | +1.30(+1.54%) |
Jul 05, 2018 | 84.25 | 84.50 | 83.15 | 84.30 | 318,860 | +0.55(+0.66%) |
Jul 03, 2018 | 83.75 | 83.75 | 83.75 | 0 | +0.00(+0.00%) |