Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 78.50 | 78.99 | 78.31 | 78.71 | 1,167,815 | +1.19(+1.54%) |
Mar 28, 2019 | 77.13 | 77.76 | 76.96 | 77.52 | 1,136,761 | +0.22(+0.29%) |
Mar 27, 2019 | 77.92 | 78.17 | 76.75 | 77.30 | 1,888,289 | +0.40(+0.52%) |
Mar 26, 2019 | 76.93 | 77.10 | 76.63 | 76.89 | 976,310 | +1.57(+2.09%) |
Mar 25, 2019 | 74.99 | 75.74 | 74.92 | 75.32 | 867,947 | -0.37(-0.48%) |
Mar 22, 2019 | 76.96 | 77.56 | 75.69 | 75.69 | 1,658,538 | -2.98(-3.79%) |
Mar 21, 2019 | 78.25 | 78.71 | 77.83 | 78.67 | 898,726 | +0.46(+0.59%) |
Mar 20, 2019 | 78.40 | 78.74 | 77.67 | 78.21 | 1,683,851 | -0.41(-0.52%) |
Mar 19, 2019 | 79.48 | 79.64 | 78.52 | 78.62 | 2,133,958 | +1.69(+2.19%) |
Mar 18, 2019 | 76.78 | 77.07 | 76.55 | 76.93 | 725,889 | +0.77(+1.01%) |
Mar 15, 2019 | 76.09 | 76.39 | 75.80 | 76.16 | 1,678,914 | +1.50(+2.01%) |
Mar 14, 2019 | 75.05 | 75.49 | 74.64 | 74.66 | 1,330,357 | -1.01(-1.34%) |
Mar 13, 2019 | 75.51 | 75.81 | 75.16 | 75.68 | 897,265 | +0.03(+0.04%) |
Mar 12, 2019 | 76.17 | 76.25 | 75.57 | 75.65 | 1,027,905 | -0.09(-0.12%) |
Mar 11, 2019 | 75.75 | 76.10 | 75.39 | 75.74 | 1,233,948 | +0.21(+0.27%) |
Mar 08, 2019 | 75.33 | 75.80 | 75.18 | 75.53 | 847,458 | +0.21(+0.27%) |
Mar 07, 2019 | 75.53 | 75.69 | 75.12 | 75.33 | 1,551,262 | -1.66(-2.16%) |
Mar 06, 2019 | 76.93 | 77.29 | 76.37 | 76.99 | 1,540,794 | -0.07(-0.09%) |
Mar 05, 2019 | 76.83 | 77.42 | 76.58 | 77.05 | 1,567,353 | +0.39(+0.51%) |
Mar 04, 2019 | 77.43 | 77.46 | 75.56 | 76.66 | 2,228,517 | -0.17(-0.22%) |
Mar 01, 2019 | 76.88 | 77.76 | 76.69 | 76.83 | 4,753,723 | +3.56(+4.86%) |
Feb 28, 2019 | 73.76 | 73.95 | 72.24 | 73.27 | 3,226,155 | +3.22(+4.60%) |
Feb 27, 2019 | 70.21 | 70.38 | 69.74 | 70.04 | 1,658,893 | -0.45(-0.64%) |
Feb 26, 2019 | 69.84 | 70.70 | 69.75 | 70.49 | 1,662,276 | +0.32(+0.45%) |
Feb 25, 2019 | 70.75 | 70.93 | 69.84 | 70.17 | 2,204,706 | -0.17(-0.24%) |
Feb 22, 2019 | 69.93 | 70.40 | 68.96 | 70.34 | 3,497,791 | -2.31(-3.17%) |
Feb 21, 2019 | 72.62 | 72.99 | 72.33 | 72.65 | 779,999 | -0.17(-0.23%) |
Feb 20, 2019 | 72.10 | 73.68 | 72.09 | 72.82 | 1,058,798 | +0.53(+0.74%) |
Feb 19, 2019 | 71.67 | 72.51 | 71.48 | 72.28 | 903,101 | -0.54(-0.75%) |
Feb 15, 2019 | 72.32 | 72.94 | 72.07 | 72.83 | 1,326,873 | +1.68(+2.36%) |
Feb 14, 2019 | 71.97 | 72.00 | 70.52 | 71.15 | 2,250,671 | -1.72(-2.37%) |
Feb 13, 2019 | 72.92 | 73.74 | 72.82 | 72.87 | 1,756,197 | +1.30(+1.82%) |
Feb 12, 2019 | 70.74 | 71.86 | 70.74 | 71.57 | 1,438,370 | -0.02(-0.03%) |
Feb 11, 2019 | 71.42 | 71.77 | 71.34 | 71.59 | 1,253,544 | +0.21(+0.29%) |
Feb 08, 2019 | 70.85 | 71.40 | 70.71 | 71.38 | 1,579,809 | -0.70(-0.98%) |
Feb 07, 2019 | 72.06 | 72.39 | 71.69 | 72.09 | 1,577,969 | -1.31(-1.79%) |
Feb 06, 2019 | 73.95 | 74.05 | 73.38 | 73.40 | 1,033,255 | -0.52(-0.71%) |
Feb 05, 2019 | 73.25 | 74.25 | 73.12 | 73.92 | 1,162,630 | +1.36(+1.87%) |
Feb 04, 2019 | 72.08 | 72.65 | 71.90 | 72.56 | 866,697 | +0.53(+0.74%) |
Feb 01, 2019 | 71.71 | 72.54 | 71.58 | 72.03 | 1,494,359 | +0.38(+0.52%) |
Jan 31, 2019 | 70.76 | 72.02 | 70.56 | 71.65 | 1,584,534 | +1.41(+2.00%) |
Jan 30, 2019 | 69.67 | 70.50 | 69.59 | 70.25 | 1,112,055 | +0.89(+1.28%) |
Jan 29, 2019 | 69.16 | 69.47 | 68.99 | 69.36 | 1,451,409 | +0.29(+0.42%) |
Jan 28, 2019 | 68.71 | 69.15 | 68.31 | 69.07 | 1,600,164 | -1.11(-1.58%) |
Jan 25, 2019 | 69.87 | 70.43 | 69.67 | 70.17 | 1,353,223 | +0.57(+0.82%) |
Jan 24, 2019 | 69.16 | 70.11 | 69.12 | 69.60 | 2,082,598 | +0.32(+0.46%) |
Jan 23, 2019 | 69.00 | 69.37 | 68.73 | 69.28 | 1,927,415 | +0.38(+0.56%) |
Jan 22, 2019 | 68.41 | 68.94 | 67.99 | 68.90 | 2,810,779 | -0.14(-0.20%) |
Jan 18, 2019 | 68.56 | 69.19 | 68.30 | 69.04 | 2,107,870 | +1.57(+2.32%) |
Jan 17, 2019 | 66.49 | 67.61 | 66.47 | 67.47 | 1,226,905 | +1.39(+2.10%) |
Jan 16, 2019 | 66.63 | 66.70 | 65.76 | 66.09 | 1,912,483 | -1.89(-2.79%) |
Jan 15, 2019 | 67.65 | 68.29 | 67.47 | 67.98 | 1,296,775 | -0.01(-0.01%) |
Jan 14, 2019 | 68.27 | 68.44 | 67.60 | 67.99 | 1,670,579 | -1.12(-1.63%) |
Jan 11, 2019 | 68.15 | 69.34 | 67.42 | 69.11 | 4,091,673 | +2.78(+4.20%) |
Jan 10, 2019 | 65.37 | 66.49 | 65.05 | 66.33 | 1,270,703 | +0.49(+0.74%) |
Jan 09, 2019 | 65.52 | 66.24 | 65.45 | 65.84 | 1,704,136 | -0.48(-0.72%) |
Jan 08, 2019 | 66.05 | 66.53 | 65.70 | 66.32 | 1,613,575 | +1.27(+1.95%) |
Jan 07, 2019 | 64.25 | 65.34 | 64.21 | 65.06 | 1,756,792 | +0.29(+0.45%) |
Jan 04, 2019 | 62.96 | 64.92 | 62.92 | 64.76 | 2,237,272 | +2.50(+4.02%) |
Jan 03, 2019 | 62.11 | 62.74 | 62.07 | 62.26 | 1,594,827 | +0.48(+0.77%) |
Jan 02, 2019 | 61.07 | 61.91 | 60.92 | 61.78 | 1,941,841 | +0.09(+0.15%) |
Dec 31, 2018 | 61.52 | 61.69 | 60.74 | 61.69 | 2,254,234 | -0.06(-0.09%) |
Dec 28, 2018 | 62.36 | 62.63 | 61.23 | 61.75 | 3,572,039 | -0.40(-0.65%) |
Dec 27, 2018 | 61.38 | 62.15 | 60.50 | 62.15 | 2,530,150 | -0.59(-0.94%) |
Dec 26, 2018 | 61.33 | 62.76 | 60.60 | 62.74 | 2,226,816 | +1.41(+2.29%) |
Dec 24, 2018 | 62.10 | 62.60 | 60.93 | 61.33 | 1,595,064 | -0.90(-1.45%) |
Dec 21, 2018 | 63.00 | 64.19 | 62.08 | 62.23 | 2,875,212 | -1.30(-2.05%) |
Dec 20, 2018 | 64.82 | 64.92 | 63.08 | 63.54 | 2,259,248 | -0.96(-1.48%) |
Dec 19, 2018 | 64.91 | 66.08 | 64.19 | 64.49 | 2,320,481 | +0.05(+0.07%) |
Dec 18, 2018 | 64.93 | 65.38 | 64.10 | 64.45 | 2,450,564 | +0.49(+0.76%) |
Dec 17, 2018 | 65.20 | 65.32 | 63.70 | 63.96 | 2,423,085 | -1.38(-2.11%) |
Dec 14, 2018 | 66.26 | 66.33 | 65.29 | 65.34 | 1,352,476 | -1.50(-2.24%) |
Dec 13, 2018 | 67.16 | 67.58 | 66.56 | 66.84 | 1,617,987 | -0.27(-0.41%) |
Dec 12, 2018 | 67.00 | 68.09 | 66.85 | 67.11 | 2,437,910 | +1.14(+1.73%) |
Dec 11, 2018 | 66.61 | 68.31 | 64.90 | 65.96 | 4,751,445 | -0.17(-0.26%) |
Dec 10, 2018 | 66.68 | 66.85 | 65.73 | 66.13 | 1,625,185 | -0.21(-0.31%) |
Dec 07, 2018 | 67.19 | 67.81 | 65.97 | 66.34 | 2,012,072 | -1.41(-2.08%) |
Dec 06, 2018 | 68.05 | 68.09 | 66.65 | 67.75 | 3,004,548 | -1.87(-2.69%) |
Dec 04, 2018 | 71.10 | 71.29 | 69.53 | 69.62 | 1,748,895 | -1.51(-2.12%) |
Dec 03, 2018 | 72.11 | 72.16 | 70.59 | 71.13 | 1,493,418 | -0.93(-1.29%) |
Nov 30, 2018 | 72.55 | 72.56 | 71.44 | 72.06 | 1,373,065 | -0.35(-0.48%) |
Nov 29, 2018 | 72.21 | 72.59 | 71.84 | 72.40 | 1,260,716 | +0.16(+0.22%) |
Nov 28, 2018 | 71.20 | 72.31 | 71.05 | 72.24 | 1,401,799 | +1.00(+1.41%) |
Nov 27, 2018 | 70.68 | 71.58 | 70.18 | 71.24 | 1,804,409 | -0.19(-0.26%) |
Nov 26, 2018 | 70.12 | 71.43 | 70.08 | 71.43 | 2,047,829 | +0.88(+1.25%) |
Nov 23, 2018 | 71.23 | 71.33 | 70.49 | 70.55 | 481,785 | -0.35(-0.50%) |
Nov 21, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.42(+0.59%) | |
Nov 20, 2018 | 71.12 | 71.49 | 70.07 | 70.49 | 1,917,210 | -2.05(-2.82%) |
Nov 19, 2018 | 73.34 | 73.44 | 71.95 | 72.53 | 2,064,848 | -0.51(-0.70%) |
Nov 16, 2018 | 71.56 | 73.55 | 71.56 | 73.04 | 3,615,067 | +1.50(+2.10%) |
Nov 15, 2018 | 71.10 | 71.93 | 70.88 | 71.54 | 3,428,446 | +0.58(+0.82%) |
Nov 14, 2018 | 69.29 | 71.63 | 68.72 | 70.96 | 4,447,850 | +3.14(+4.63%) |
Nov 13, 2018 | 68.29 | 68.62 | 67.62 | 67.82 | 2,251,520 | +0.01(+0.01%) |
Nov 12, 2018 | 67.82 | 68.25 | 67.55 | 67.81 | 1,816,485 | -1.32(-1.90%) |
Nov 09, 2018 | 69.03 | 69.22 | 68.36 | 69.12 | 1,326,827 | +0.01(+0.01%) |
Nov 08, 2018 | 70.71 | 70.77 | 68.72 | 69.11 | 1,755,345 | -1.88(-2.65%) |
Nov 07, 2018 | 70.69 | 71.33 | 70.45 | 71.00 | 1,114,911 | +0.67(+0.95%) |
Nov 06, 2018 | 69.62 | 70.36 | 69.54 | 70.33 | 1,896,360 | -0.05(-0.07%) |
Nov 05, 2018 | 70.45 | 70.99 | 69.91 | 70.37 | 1,855,378 | -0.50(-0.71%) |
Nov 02, 2018 | 71.26 | 71.32 | 69.88 | 70.87 | 2,118,217 | -0.16(-0.22%) |
Nov 01, 2018 | 70.03 | 71.16 | 69.86 | 71.03 | 1,882,800 | +2.50(+3.65%) |
Oct 31, 2018 | 70.08 | 70.14 | 68.10 | 68.53 | 3,231,515 | -0.33(-0.48%) |
Oct 30, 2018 | 68.80 | 69.11 | 68.10 | 68.86 | 3,019,598 | -0.48(-0.69%) |
Oct 29, 2018 | 70.84 | 70.87 | 68.90 | 69.35 | 3,105,955 | +0.72(+1.05%) |
Oct 26, 2018 | 68.93 | 69.56 | 68.21 | 68.62 | 3,634,391 | -0.43(-0.62%) |
Oct 25, 2018 | 69.07 | 69.62 | 67.51 | 69.05 | 10,226,368 | -7.14(-9.37%) |
Oct 24, 2018 | 77.32 | 77.37 | 75.84 | 76.19 | 3,139,247 | +0.03(+0.04%) |
Oct 23, 2018 | 76.74 | 76.78 | 75.84 | 76.16 | 2,716,919 | -1.15(-1.49%) |
Oct 22, 2018 | 78.42 | 78.42 | 77.30 | 77.31 | 1,311,742 | -0.37(-0.48%) |
Oct 19, 2018 | 77.22 | 78.14 | 77.20 | 77.68 | 1,207,541 | +0.41(+0.53%) |
Oct 18, 2018 | 77.81 | 78.09 | 77.16 | 77.28 | 1,243,448 | -0.27(-0.35%) |
Oct 17, 2018 | 78.51 | 78.59 | 77.39 | 77.54 | 2,079,301 | -1.59(-2.01%) |
Oct 16, 2018 | 79.28 | 79.41 | 78.82 | 79.14 | 1,750,617 | +0.74(+0.95%) |
Oct 15, 2018 | 78.15 | 78.92 | 77.80 | 78.40 | 1,927,043 | +0.27(+0.34%) |
Oct 12, 2018 | 77.90 | 78.34 | 77.68 | 78.13 | 1,738,445 | +0.00(+0.00%) |
Oct 11, 2018 | 79.66 | 79.75 | 77.66 | 78.13 | 2,587,803 | -0.62(-0.79%) |
Oct 10, 2018 | 80.39 | 80.52 | 78.74 | 78.75 | 1,571,555 | -1.46(-1.82%) |
Oct 09, 2018 | 79.32 | 80.54 | 79.15 | 80.21 | 1,440,430 | -0.44(-0.54%) |
Oct 08, 2018 | 80.45 | 80.79 | 80.33 | 80.65 | 1,864,794 | +0.38(+0.47%) |
Oct 05, 2018 | 81.03 | 81.11 | 80.06 | 80.27 | 1,592,279 | -0.38(-0.47%) |
Oct 04, 2018 | 80.97 | 81.00 | 80.29 | 80.65 | 1,709,532 | -0.51(-0.63%) |
Oct 03, 2018 | 81.60 | 82.35 | 81.06 | 81.16 | 2,362,963 | +1.66(+2.09%) |
Oct 02, 2018 | 79.15 | 79.74 | 78.87 | 79.50 | 2,321,055 | -0.67(-0.83%) |
Oct 01, 2018 | 80.41 | 80.66 | 79.92 | 80.17 | 1,707,090 | -0.95(-1.18%) |
Sep 28, 2018 | 80.94 | 81.31 | 80.73 | 81.12 | 2,216,560 | -0.49(-0.60%) |
Sep 27, 2018 | 82.24 | 82.36 | 81.52 | 81.61 | 2,653,684 | -1.45(-1.75%) |
Sep 26, 2018 | 83.72 | 83.76 | 83.00 | 83.07 | 1,713,236 | -0.78(-0.93%) |
Sep 25, 2018 | 84.06 | 84.22 | 83.75 | 83.84 | 1,478,865 | +0.00(+0.00%) |
Sep 24, 2018 | 84.08 | 84.31 | 83.73 | 83.84 | 1,168,152 | -1.42(-1.66%) |
Sep 21, 2018 | 85.58 | 85.89 | 84.76 | 85.26 | 1,957,909 | +0.10(+0.12%) |
Sep 20, 2018 | 85.25 | 85.43 | 84.65 | 85.16 | 2,064,790 | +1.85(+2.22%) |
Sep 19, 2018 | 82.92 | 83.65 | 82.64 | 83.31 | 1,979,962 | -0.21(-0.26%) |
Sep 18, 2018 | 83.57 | 83.97 | 83.10 | 83.52 | 1,721,871 | +0.33(+0.40%) |
Sep 17, 2018 | 82.75 | 83.23 | 82.66 | 83.19 | 1,329,357 | +0.47(+0.57%) |
Sep 14, 2018 | 83.02 | 83.27 | 82.06 | 82.71 | 1,694,724 | -0.06(-0.07%) |
Sep 13, 2018 | 82.78 | 83.08 | 82.22 | 82.77 | 2,834,860 | +1.13(+1.38%) |
Sep 12, 2018 | 81.28 | 81.97 | 80.89 | 81.64 | 2,729,014 | +0.10(+0.12%) |
Sep 11, 2018 | 82.05 | 82.56 | 81.43 | 81.54 | 3,305,603 | -1.72(-2.07%) |
Sep 10, 2018 | 83.37 | 83.73 | 82.93 | 83.26 | 1,541,099 | +0.13(+0.16%) |
Sep 07, 2018 | 82.31 | 83.81 | 81.97 | 83.13 | 4,477,273 | -0.45(-0.54%) |
Sep 06, 2018 | 83.85 | 84.12 | 83.31 | 83.58 | 2,045,813 | -0.62(-0.74%) |
Sep 05, 2018 | 83.82 | 84.42 | 83.49 | 84.20 | 2,068,289 | -0.98(-1.15%) |
Sep 04, 2018 | 85.29 | 85.72 | 85.00 | 85.19 | 2,150,685 | -1.18(-1.36%) |
Aug 31, 2018 | 86.36 | 86.36 | 86.36 | 0 | -2.19(-2.47%) | |
Aug 30, 2018 | 89.10 | 89.35 | 88.24 | 88.55 | 1,913,511 | -2.19(-2.41%) |
Aug 29, 2018 | 90.76 | 90.95 | 90.59 | 90.74 | 1,057,004 | -0.04(-0.04%) |
Aug 28, 2018 | 92.02 | 92.03 | 90.65 | 90.77 | 1,033,571 | -0.64(-0.70%) |
Aug 27, 2018 | 91.50 | 91.62 | 90.97 | 91.41 | 1,244,388 | +0.44(+0.48%) |
Aug 24, 2018 | 91.24 | 91.29 | 90.85 | 90.98 | 911,215 | +0.38(+0.42%) |
Aug 23, 2018 | 90.68 | 91.06 | 90.42 | 90.60 | 777,943 | -0.62(-0.68%) |
Aug 22, 2018 | 92.47 | 92.52 | 91.12 | 91.22 | 2,133,329 | -1.62(-1.75%) |
Aug 21, 2018 | 93.86 | 93.98 | 92.63 | 92.84 | 2,914,442 | +0.76(+0.82%) |
Aug 20, 2018 | 92.59 | 92.76 | 91.88 | 92.08 | 802,081 | -0.43(-0.46%) |
Aug 17, 2018 | 91.61 | 92.84 | 91.54 | 92.50 | 1,745,030 | +1.29(+1.41%) |
Aug 16, 2018 | 91.12 | 91.71 | 91.03 | 91.22 | 839,939 | +0.08(+0.09%) |
Aug 15, 2018 | 89.99 | 91.27 | 89.73 | 91.13 | 1,163,602 | +0.62(+0.69%) |
Aug 14, 2018 | 90.63 | 90.87 | 90.17 | 90.51 | 1,102,048 | +1.21(+1.36%) |
Aug 13, 2018 | 89.50 | 89.61 | 89.07 | 89.30 | 1,237,464 | -0.03(-0.03%) |
Aug 10, 2018 | 90.06 | 90.46 | 88.86 | 89.33 | 2,084,644 | -3.04(-3.29%) |
Aug 09, 2018 | 92.65 | 92.95 | 92.20 | 92.37 | 690,284 | +0.17(+0.18%) |
Aug 08, 2018 | 92.64 | 92.80 | 92.16 | 92.20 | 949,830 | -1.13(-1.21%) |
Aug 07, 2018 | 93.26 | 93.56 | 93.06 | 93.33 | 564,397 | +0.71(+0.77%) |
Aug 06, 2018 | 92.86 | 93.21 | 92.52 | 92.62 | 1,102,853 | -0.61(-0.66%) |
Aug 03, 2018 | 92.72 | 93.54 | 92.56 | 93.23 | 1,242,625 | +0.19(+0.21%) |
Aug 02, 2018 | 93.08 | 93.43 | 92.22 | 93.03 | 1,544,007 | -0.68(-0.72%) |
Aug 01, 2018 | 93.37 | 93.94 | 93.29 | 93.71 | 1,001,285 | -0.52(-0.55%) |
Jul 31, 2018 | 93.71 | 94.32 | 93.69 | 94.23 | 1,341,195 | +0.42(+0.44%) |
Jul 30, 2018 | 93.87 | 94.06 | 93.35 | 93.81 | 1,559,288 | -0.44(-0.47%) |
Jul 27, 2018 | 94.21 | 94.69 | 93.91 | 94.26 | 1,567,990 | +0.35(+0.37%) |
Jul 26, 2018 | 94.16 | 94.93 | 93.78 | 93.90 | 3,038,507 | -4.97(-5.02%) |
Jul 25, 2018 | 98.09 | 98.99 | 97.88 | 98.87 | 1,548,187 | +1.63(+1.68%) |
Jul 24, 2018 | 97.50 | 97.52 | 96.69 | 97.24 | 1,356,648 | +0.07(+0.08%) |
Jul 23, 2018 | 97.53 | 97.61 | 96.96 | 97.16 | 1,543,118 | +0.25(+0.26%) |
Jul 20, 2018 | 97.27 | 97.34 | 96.72 | 96.91 | 1,668,621 | +1.01(+1.05%) |
Jul 19, 2018 | 94.79 | 95.97 | 94.78 | 95.90 | 1,807,650 | +0.97(+1.02%) |
Jul 18, 2018 | 95.31 | 95.39 | 94.83 | 94.93 | 900,938 | -0.25(-0.26%) |
Jul 17, 2018 | 95.21 | 95.65 | 95.06 | 95.18 | 886,963 | -0.62(-0.65%) |
Jul 16, 2018 | 96.51 | 96.53 | 95.65 | 95.80 | 555,846 | -0.46(-0.48%) |
Jul 13, 2018 | 95.95 | 96.33 | 95.83 | 96.27 | 754,000 | +0.47(+0.49%) |
Jul 12, 2018 | 95.70 | 96.10 | 95.56 | 95.79 | 1,470,396 | +0.32(+0.34%) |
Jul 11, 2018 | 96.50 | 96.69 | 95.34 | 95.47 | 1,056,063 | -0.77(-0.80%) |
Jul 10, 2018 | 95.62 | 96.34 | 95.28 | 96.24 | 842,306 | +0.07(+0.08%) |
Jul 09, 2018 | 96.80 | 96.86 | 96.07 | 96.16 | 1,208,900 | -0.03(-0.03%) |
Jul 06, 2018 | 96.57 | 96.71 | 95.95 | 96.19 | 1,627,868 | +1.32(+1.39%) |
Jul 05, 2018 | 94.73 | 94.89 | 94.20 | 94.88 | 1,207,728 | +0.92(+0.98%) |
Jul 03, 2018 | 93.96 | 93.96 | 93.96 | 0 | +0.77(+0.83%) | |
Jul 02, 2018 | 92.96 | 93.32 | 92.52 | 93.19 | 1,365,828 | -0.15(-0.16%) |
Jun 29, 2018 | 93.25 | 93.83 | 92.89 | 93.34 | 2,326,840 | +1.47(+1.60%) |
Jun 28, 2018 | 90.97 | 91.92 | 90.93 | 91.87 | 1,298,277 | +1.32(+1.46%) |
Jun 27, 2018 | 90.78 | 91.60 | 90.50 | 90.54 | 1,802,754 | -0.62(-0.68%) |
Jun 26, 2018 | 90.36 | 91.32 | 89.73 | 91.16 | 2,363,156 | +0.54(+0.59%) |
Jun 25, 2018 | 91.70 | 91.87 | 90.14 | 90.62 | 1,552,177 | -1.20(-1.31%) |
Jun 22, 2018 | 91.24 | 92.03 | 91.16 | 91.83 | 2,152,265 | +1.70(+1.89%) |
Jun 21, 2018 | 90.69 | 90.76 | 89.96 | 90.12 | 1,416,710 | +0.45(+0.51%) |
Jun 20, 2018 | 90.04 | 90.09 | 89.32 | 89.67 | 1,865,229 | +0.35(+0.39%) |
Jun 19, 2018 | 88.33 | 89.40 | 88.23 | 89.32 | 1,261,870 | -0.17(-0.19%) |
Jun 18, 2018 | 89.84 | 89.87 | 88.78 | 89.48 | 1,922,513 | -1.79(-1.96%) |
Jun 15, 2018 | 90.20 | 90.78 | 91.27 | 1,685,664 | +1.07(+1.19%) | |
Jun 14, 2018 | 90.87 | 91.03 | 90.17 | 90.20 | 1,405,999 | -0.40(-0.44%) |
Jun 13, 2018 | 91.23 | 91.37 | 90.08 | 90.60 | 1,486,394 | +0.14(+0.15%) |
Jun 12, 2018 | 90.54 | 90.89 | 90.16 | 90.46 | 1,408,593 | +0.67(+0.74%) |
Jun 11, 2018 | 88.86 | 89.98 | 88.70 | 89.79 | 2,066,618 | +2.09(+2.39%) |
Jun 08, 2018 | 87.09 | 87.77 | 86.97 | 87.70 | 1,092,243 | +0.66(+0.76%) |
Jun 07, 2018 | 87.54 | 87.68 | 86.71 | 87.04 | 3,367,893 | -0.84(-0.96%) |
Jun 06, 2018 | 87.93 | 87.88 | 1,903,379 | -0.25(-0.28%) | ||
Jun 05, 2018 | 89.58 | 89.61 | 87.88 | 88.13 | 2,121,543 | -1.06(-1.18%) |
Jun 04, 2018 | 89.62 | 89.62 | 89.02 | 89.19 | 2,674,498 | +2.65(+3.06%) |
Jun 01, 2018 | 87.48 | 87.60 | 85.99 | 86.54 | 2,211,808 | -0.16(-0.18%) |
May 31, 2018 | 87.69 | 87.72 | 86.24 | 86.70 | 2,227,038 | -0.52(-0.59%) |
May 30, 2018 | 87.20 | 87.34 | 86.18 | 87.22 | 2,110,730 | +1.68(+1.96%) |
May 29, 2018 | 85.98 | 86.46 | 84.95 | 85.54 | 3,378,890 | -2.20(-2.51%) |
May 25, 2018 | 87.74 | 87.74 | 87.74 | 0 | -0.95(-1.08%) | |
May 24, 2018 | 88.40 | 88.80 | 88.01 | 88.70 | 1,822,575 | +0.91(+1.03%) |
May 23, 2018 | 87.45 | 87.87 | 87.18 | 87.79 | 2,954,517 | -0.15(-0.17%) |
May 22, 2018 | 88.71 | 88.81 | 87.67 | 87.94 | 3,251,304 | +0.68(+0.77%) |
May 21, 2018 | 87.55 | 87.68 | 87.03 | 87.26 | 2,914,829 | -0.09(-0.11%) |
May 18, 2018 | 88.13 | 88.17 | 87.13 | 87.35 | 1,762,064 | -0.11(-0.13%) |
May 17, 2018 | 88.10 | 88.13 | 87.12 | 87.47 | 2,012,878 | +0.45(+0.52%) |
May 16, 2018 | 86.74 | 87.16 | 86.74 | 87.01 | 1,438,743 | +0.31(+0.36%) |
May 15, 2018 | 86.49 | 87.17 | 86.12 | 86.70 | 3,041,273 | -1.75(-1.98%) |
May 14, 2018 | 89.21 | 89.32 | 88.33 | 88.45 | 3,103,107 | +0.39(+0.44%) |
May 11, 2018 | 88.39 | 88.79 | 87.58 | 88.06 | 2,096,309 | -0.31(-0.36%) |
May 10, 2018 | 88.47 | 88.64 | 87.47 | 88.37 | 4,529,363 | -2.34(-2.58%) |
May 09, 2018 | 93.74 | 94.22 | 90.38 | 90.72 | 4,062,811 | -0.29(-0.32%) |
May 08, 2018 | 90.68 | 91.00 | 89.83 | 91.00 | 2,106,776 | +0.56(+0.61%) |
May 07, 2018 | 90.50 | 90.68 | 90.20 | 90.45 | 1,517,871 | +0.19(+0.21%) |
May 04, 2018 | 90.18 | 90.87 | 89.82 | 90.26 | 3,902,731 | +0.76(+0.85%) |
May 03, 2018 | 89.20 | 89.92 | 89.12 | 89.50 | 4,854,545 | +1.80(+2.05%) |
May 02, 2018 | 90.02 | 90.02 | 87.60 | 87.71 | 6,986,168 | -2.70(-2.98%) |
May 01, 2018 | 90.87 | 90.87 | 89.06 | 90.40 | 3,111,379 | -0.09(-0.10%) |
Apr 30, 2018 | 91.57 | 91.80 | 90.32 | 90.49 | 4,188,521 | +0.21(+0.23%) |
Apr 27, 2018 | 92.67 | 92.67 | 90.19 | 90.29 | 5,889,918 | -1.85(-2.01%) |
Apr 26, 2018 | 94.50 | 94.61 | 92.01 | 92.14 | 3,574,527 | -1.20(-1.29%) |
Apr 25, 2018 | 93.02 | 93.61 | 92.69 | 93.34 | 2,065,712 | +0.68(+0.73%) |
Apr 24, 2018 | 93.68 | 93.72 | 92.19 | 92.66 | 2,059,285 | -0.53(-0.57%) |
Apr 23, 2018 | 93.40 | 93.63 | 93.04 | 93.20 | 1,603,825 | -0.79(-0.84%) |
Apr 20, 2018 | 95.40 | 95.42 | 93.68 | 93.98 | 2,290,416 | -1.01(-1.07%) |
Apr 19, 2018 | 96.94 | 96.94 | 94.45 | 95.00 | 2,299,809 | -1.75(-1.81%) |
Apr 18, 2018 | 96.89 | 97.31 | 96.36 | 96.75 | 1,856,006 | +0.26(+0.27%) |
Apr 17, 2018 | 95.62 | 96.63 | 94.90 | 96.49 | 3,009,542 | +2.16(+2.29%) |
Apr 16, 2018 | 94.94 | 95.00 | 94.21 | 94.33 | 1,611,969 | -0.43(-0.46%) |
Apr 13, 2018 | 95.09 | 95.14 | 94.46 | 94.76 | 1,466,777 | -0.36(-0.38%) |
Apr 12, 2018 | 95.56 | 95.91 | 95.12 | 95.12 | 3,000,136 | -0.95(-0.99%) |
Apr 11, 2018 | 97.59 | 97.67 | 96.03 | 96.07 | 2,334,744 | -1.87(-1.91%) |
Apr 10, 2018 | 98.80 | 98.86 | 97.42 | 97.95 | 1,824,602 | -0.35(-0.36%) |
Apr 09, 2018 | 98.43 | 99.30 | 98.17 | 98.30 | 1,160,693 | +0.70(+0.71%) |
Apr 06, 2018 | 99.61 | 99.61 | 97.30 | 97.60 | 2,261,471 | -1.90(-1.91%) |
Apr 05, 2018 | 99.75 | 100.12 | 99.39 | 99.50 | 1,668,040 | +0.72(+0.73%) |
Apr 04, 2018 | 96.88 | 98.97 | 96.85 | 98.78 | 1,466,917 | +0.42(+0.42%) |
Apr 03, 2018 | 97.35 | 98.43 | 96.61 | 98.36 | 1,843,117 | +0.90(+0.92%) |