Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 93.70 | 93.85 | 92.57 | 93.11 | 2,427,186 | -0.58(-0.62%) |
Apr 29, 2019 | 93.85 | 95.16 | 93.57 | 93.70 | 1,710,099 | -0.27(-0.28%) |
Apr 26, 2019 | 93.74 | 94.04 | 92.96 | 93.96 | 1,521,626 | +0.51(+0.54%) |
Apr 25, 2019 | 93.03 | 94.12 | 92.67 | 93.46 | 1,562,605 | -0.51(-0.55%) |
Apr 24, 2019 | 93.38 | 94.90 | 93.16 | 93.97 | 2,533,989 | +0.67(+0.72%) |
Apr 23, 2019 | 93.66 | 93.78 | 92.70 | 93.30 | 2,181,698 | +0.08(+0.08%) |
Apr 22, 2019 | 94.96 | 95.35 | 92.61 | 93.23 | 1,642,103 | -2.12(-2.22%) |
Apr 18, 2019 | 95.77 | 96.07 | 95.17 | 95.35 | 2,510,453 | +0.08(+0.08%) |
Apr 17, 2019 | 94.70 | 95.46 | 94.56 | 95.27 | 1,404,698 | +0.99(+1.05%) |
Apr 16, 2019 | 93.88 | 94.54 | 93.49 | 94.28 | 1,398,892 | +0.83(+0.89%) |
Apr 15, 2019 | 92.75 | 93.77 | 92.48 | 93.45 | 1,518,572 | +0.61(+0.66%) |
Apr 12, 2019 | 93.27 | 93.80 | 92.48 | 92.84 | 2,006,600 | -0.25(-0.27%) |
Apr 11, 2019 | 94.03 | 94.34 | 92.57 | 93.09 | 2,023,755 | -0.68(-0.72%) |
Apr 10, 2019 | 93.50 | 94.15 | 93.13 | 93.76 | 1,647,309 | +0.75(+0.81%) |
Apr 09, 2019 | 93.41 | 93.85 | 92.81 | 93.01 | 1,354,106 | -1.07(-1.14%) |
Apr 08, 2019 | 93.63 | 94.38 | 93.08 | 94.08 | 1,497,379 | +0.25(+0.26%) |
Apr 05, 2019 | 93.24 | 94.33 | 92.95 | 93.83 | 2,443,224 | +0.89(+0.95%) |
Apr 04, 2019 | 90.64 | 93.06 | 90.55 | 92.94 | 2,067,173 | +2.38(+2.63%) |
Apr 03, 2019 | 89.97 | 90.68 | 89.22 | 90.56 | 1,801,380 | +1.16(+1.30%) |
Apr 02, 2019 | 89.74 | 89.85 | 89.10 | 89.40 | 2,109,192 | -0.48(-0.53%) |
Apr 01, 2019 | 89.41 | 89.95 | 88.61 | 89.87 | 2,724,332 | +1.11(+1.25%) |
Mar 29, 2019 | 88.16 | 89.16 | 87.78 | 88.77 | 2,251,500 | +1.13(+1.29%) |
Mar 28, 2019 | 87.80 | 88.67 | 87.20 | 87.63 | 2,017,068 | +0.24(+0.27%) |
Mar 27, 2019 | 86.76 | 88.04 | 86.53 | 87.39 | 2,423,682 | +0.72(+0.84%) |
Mar 26, 2019 | 86.06 | 86.93 | 85.85 | 86.67 | 1,927,516 | +1.05(+1.22%) |
Mar 25, 2019 | 85.09 | 86.44 | 84.89 | 85.62 | 1,688,868 | +0.26(+0.30%) |
Mar 22, 2019 | 86.83 | 87.20 | 85.30 | 85.36 | 2,431,267 | -1.88(-2.15%) |
Mar 21, 2019 | 87.10 | 87.64 | 86.79 | 87.24 | 1,594,446 | -0.01(-0.01%) |
Mar 20, 2019 | 87.43 | 87.74 | 86.91 | 87.25 | 2,288,487 | -0.20(-0.23%) |
Mar 19, 2019 | 86.95 | 88.08 | 86.63 | 87.45 | 2,726,333 | +0.56(+0.65%) |
Mar 18, 2019 | 85.48 | 87.08 | 85.48 | 86.89 | 3,008,555 | +1.17(+1.37%) |
Mar 15, 2019 | 84.94 | 85.81 | 84.49 | 85.72 | 5,659,638 | +0.87(+1.03%) |
Mar 14, 2019 | 86.00 | 86.00 | 83.95 | 84.84 | 3,897,782 | -1.38(-1.60%) |
Mar 13, 2019 | 86.76 | 87.07 | 86.18 | 86.22 | 2,111,576 | -0.45(-0.52%) |
Mar 12, 2019 | 86.35 | 86.70 | 85.59 | 86.67 | 2,225,055 | +0.40(+0.46%) |
Mar 11, 2019 | 84.92 | 86.46 | 84.61 | 86.27 | 2,498,252 | +1.60(+1.89%) |
Mar 08, 2019 | 86.97 | 87.17 | 84.28 | 84.67 | 3,220,582 | -3.18(-3.63%) |
Mar 07, 2019 | 88.97 | 89.18 | 86.63 | 87.86 | 3,786,402 | -1.92(-2.14%) |
Mar 06, 2019 | 89.37 | 91.75 | 88.89 | 89.78 | 4,566,615 | +0.25(+0.28%) |
Mar 05, 2019 | 90.42 | 90.77 | 88.84 | 89.53 | 3,897,405 | +0.54(+0.61%) |
Mar 04, 2019 | 90.72 | 90.86 | 88.58 | 88.99 | 1,846,160 | -1.20(-1.33%) |
Mar 01, 2019 | 91.06 | 91.47 | 89.91 | 90.19 | 2,101,230 | +0.03(+0.03%) |
Feb 28, 2019 | 90.19 | 90.72 | 89.34 | 90.16 | 2,825,083 | +0.05(+0.05%) |
Feb 27, 2019 | 89.20 | 90.53 | 88.93 | 90.11 | 2,797,435 | +0.42(+0.47%) |
Feb 26, 2019 | 89.28 | 90.16 | 89.02 | 89.69 | 2,126,892 | +0.46(+0.51%) |
Feb 25, 2019 | 90.03 | 90.52 | 89.10 | 89.24 | 1,921,021 | -0.48(-0.54%) |
Feb 22, 2019 | 89.02 | 89.77 | 88.88 | 89.72 | 1,685,549 | +0.80(+0.90%) |
Feb 21, 2019 | 89.30 | 89.38 | 88.56 | 88.92 | 1,697,535 | -0.42(-0.47%) |
Feb 20, 2019 | 89.13 | 89.70 | 88.75 | 89.34 | 2,480,162 | +0.29(+0.32%) |
Feb 19, 2019 | 89.35 | 89.35 | 88.23 | 89.05 | 2,340,663 | -0.32(-0.36%) |
Feb 15, 2019 | 89.67 | 90.02 | 88.95 | 89.38 | 2,464,004 | +0.68(+0.77%) |
Feb 14, 2019 | 89.49 | 89.51 | 87.81 | 88.69 | 2,097,516 | -1.28(-1.43%) |
Feb 13, 2019 | 90.44 | 90.45 | 89.28 | 89.98 | 2,302,672 | -0.11(-0.13%) |
Feb 12, 2019 | 89.97 | 90.44 | 89.40 | 90.09 | 1,620,055 | +0.60(+0.67%) |
Feb 11, 2019 | 88.66 | 89.99 | 88.39 | 89.49 | 1,864,971 | +1.12(+1.27%) |
Feb 08, 2019 | 87.78 | 88.60 | 87.53 | 88.37 | 1,742,452 | +0.34(+0.39%) |
Feb 07, 2019 | 87.62 | 88.14 | 87.06 | 88.03 | 1,585,588 | -0.07(-0.08%) |
Feb 06, 2019 | 88.34 | 88.42 | 87.19 | 88.09 | 1,464,672 | -0.50(-0.57%) |
Feb 05, 2019 | 87.75 | 88.79 | 87.58 | 88.60 | 1,613,058 | +0.81(+0.92%) |
Feb 04, 2019 | 87.23 | 87.79 | 86.54 | 87.79 | 2,059,962 | +0.58(+0.66%) |
Feb 01, 2019 | 87.89 | 87.98 | 86.57 | 87.21 | 1,909,587 | -0.37(-0.42%) |
Jan 31, 2019 | 87.72 | 88.07 | 87.13 | 87.58 | 2,986,819 | -0.16(-0.18%) |
Jan 30, 2019 | 87.31 | 88.24 | 86.81 | 87.74 | 1,686,624 | +0.78(+0.90%) |
Jan 29, 2019 | 87.03 | 87.09 | 86.14 | 86.96 | 1,778,541 | -0.07(-0.08%) |
Jan 28, 2019 | 87.70 | 87.70 | 86.46 | 87.03 | 2,484,925 | -0.92(-1.05%) |
Jan 25, 2019 | 87.69 | 88.12 | 87.20 | 87.95 | 1,752,866 | +1.25(+1.44%) |
Jan 24, 2019 | 87.31 | 87.31 | 85.89 | 86.71 | 2,679,091 | -0.29(-0.34%) |
Jan 23, 2019 | 87.33 | 87.35 | 86.19 | 87.00 | 1,750,115 | -0.11(-0.13%) |
Jan 22, 2019 | 87.64 | 88.21 | 86.48 | 87.12 | 2,595,732 | -1.31(-1.48%) |
Jan 18, 2019 | 87.16 | 88.76 | 86.41 | 88.43 | 3,083,319 | +2.10(+2.43%) |
Jan 17, 2019 | 85.25 | 86.40 | 84.85 | 86.33 | 2,533,233 | +0.52(+0.61%) |
Jan 16, 2019 | 86.52 | 87.18 | 85.52 | 85.80 | 2,307,387 | -0.57(-0.66%) |
Jan 15, 2019 | 86.15 | 86.90 | 85.77 | 86.37 | 2,964,800 | +0.21(+0.24%) |
Jan 14, 2019 | 85.98 | 87.16 | 85.67 | 86.16 | 2,417,800 | -0.55(-0.64%) |
Jan 11, 2019 | 86.13 | 87.53 | 85.93 | 86.72 | 2,214,091 | +0.46(+0.53%) |
Jan 10, 2019 | 83.76 | 86.35 | 83.10 | 86.26 | 2,977,275 | +0.37(+0.43%) |
Jan 09, 2019 | 87.34 | 87.37 | 85.46 | 85.89 | 3,481,978 | -1.14(-1.31%) |
Jan 08, 2019 | 85.00 | 87.22 | 84.48 | 87.03 | 4,812,631 | +2.48(+2.93%) |
Jan 07, 2019 | 80.57 | 85.58 | 80.11 | 84.55 | 4,093,760 | +3.41(+4.21%) |
Jan 04, 2019 | 79.90 | 81.77 | 79.26 | 81.14 | 3,309,461 | +2.15(+2.72%) |
Jan 03, 2019 | 78.87 | 80.17 | 77.87 | 78.99 | 3,133,018 | -0.67(-0.84%) |
Jan 02, 2019 | 77.77 | 79.84 | 77.77 | 79.65 | 2,599,258 | +0.55(+0.70%) |
Dec 31, 2018 | 78.02 | 79.14 | 77.70 | 79.10 | 2,448,227 | +1.54(+1.99%) |
Dec 28, 2018 | 78.08 | 78.75 | 76.54 | 77.56 | 2,375,756 | -0.25(-0.32%) |
Dec 27, 2018 | 76.79 | 77.86 | 74.86 | 77.81 | 3,282,129 | +0.05(+0.06%) |
Dec 26, 2018 | 72.78 | 77.89 | 72.74 | 77.76 | 4,065,255 | +5.22(+7.20%) |
Dec 24, 2018 | 73.23 | 73.84 | 72.17 | 72.54 | 1,620,862 | -0.65(-0.88%) |
Dec 21, 2018 | 73.80 | 76.11 | 72.98 | 73.19 | 6,597,465 | -0.17(-0.23%) |
Dec 20, 2018 | 74.38 | 74.86 | 72.44 | 73.36 | 2,792,150 | -1.25(-1.67%) |
Dec 19, 2018 | 75.36 | 76.80 | 74.20 | 74.60 | 3,093,632 | -0.40(-0.53%) |
Dec 18, 2018 | 75.25 | 75.98 | 74.77 | 75.00 | 3,028,356 | +0.58(+0.78%) |
Dec 17, 2018 | 75.09 | 75.43 | 73.95 | 74.42 | 4,118,838 | -0.88(-1.17%) |
Dec 14, 2018 | 76.35 | 77.64 | 75.14 | 75.31 | 3,542,651 | -1.53(-1.99%) |
Dec 13, 2018 | 77.26 | 77.65 | 75.91 | 76.84 | 3,109,808 | -0.08(-0.10%) |
Dec 12, 2018 | 78.15 | 78.52 | 76.61 | 76.91 | 3,214,097 | +0.33(+0.43%) |
Dec 11, 2018 | 76.88 | 77.34 | 75.99 | 76.58 | 3,164,311 | +0.51(+0.67%) |
Dec 10, 2018 | 74.51 | 76.25 | 73.61 | 76.07 | 3,755,669 | +1.59(+2.13%) |
Dec 07, 2018 | 77.03 | 77.38 | 74.11 | 74.48 | 3,654,670 | -3.08(-3.97%) |
Dec 06, 2018 | 76.70 | 77.61 | 74.65 | 77.56 | 4,323,578 | +0.04(+0.06%) |
Dec 04, 2018 | 80.57 | 80.99 | 76.82 | 77.52 | 5,148,335 | -2.83(-3.53%) |
Dec 03, 2018 | 83.75 | 84.35 | 80.21 | 80.35 | 5,482,483 | -2.70(-3.25%) |
Nov 30, 2018 | 81.35 | 83.16 | 81.35 | 83.05 | 7,772,286 | +1.57(+1.93%) |
Nov 29, 2018 | 81.75 | 82.22 | 80.90 | 81.48 | 3,564,407 | -0.46(-0.57%) |
Nov 28, 2018 | 79.00 | 82.05 | 78.91 | 81.95 | 6,255,337 | +3.51(+4.47%) |
Nov 27, 2018 | 76.55 | 78.45 | 76.35 | 78.44 | 6,354,409 | +1.71(+2.22%) |
Nov 26, 2018 | 77.24 | 77.93 | 75.85 | 76.73 | 4,842,934 | +0.54(+0.71%) |
Nov 23, 2018 | 76.82 | 77.20 | 75.66 | 76.19 | 2,334,428 | -1.20(-1.56%) |
Nov 21, 2018 | 77.39 | 77.39 | 77.39 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 80.02 | 84.22 | 77.78 | 78.35 | 8,376,566 | -8.11(-9.38%) |
Nov 19, 2018 | 90.07 | 90.70 | 84.97 | 86.46 | 6,075,508 | -3.88(-4.29%) |
Nov 16, 2018 | 90.69 | 90.95 | 88.63 | 90.34 | 3,989,823 | -1.14(-1.24%) |
Nov 15, 2018 | 91.89 | 92.41 | 90.27 | 91.47 | 4,465,868 | -1.35(-1.45%) |
Nov 14, 2018 | 95.74 | 96.69 | 92.73 | 92.82 | 4,969,030 | -2.23(-2.34%) |
Nov 13, 2018 | 96.48 | 96.94 | 94.49 | 95.05 | 3,528,623 | -1.44(-1.49%) |
Nov 12, 2018 | 97.43 | 98.39 | 96.08 | 96.49 | 2,540,273 | -0.94(-0.96%) |
Nov 09, 2018 | 98.03 | 98.14 | 96.58 | 97.43 | 2,183,285 | -0.54(-0.55%) |
Nov 08, 2018 | 97.50 | 98.94 | 96.76 | 97.97 | 2,206,283 | +0.55(+0.56%) |
Nov 07, 2018 | 96.79 | 97.65 | 95.21 | 97.42 | 2,331,092 | +1.20(+1.25%) |
Nov 06, 2018 | 95.91 | 96.43 | 94.98 | 96.21 | 2,016,906 | +0.21(+0.22%) |
Nov 05, 2018 | 95.22 | 96.14 | 94.07 | 96.01 | 2,030,757 | +1.17(+1.23%) |
Nov 02, 2018 | 94.09 | 95.27 | 92.99 | 94.84 | 3,108,176 | +1.53(+1.64%) |
Nov 01, 2018 | 94.08 | 94.57 | 92.58 | 93.31 | 2,859,018 | -0.55(-0.59%) |
Oct 31, 2018 | 95.08 | 95.95 | 93.48 | 93.86 | 3,410,212 | -0.74(-0.78%) |
Oct 30, 2018 | 93.47 | 95.57 | 93.37 | 94.60 | 2,779,510 | +1.42(+1.53%) |
Oct 29, 2018 | 92.79 | 95.14 | 91.78 | 93.18 | 3,888,124 | +1.47(+1.60%) |
Oct 26, 2018 | 89.20 | 92.12 | 88.76 | 91.71 | 2,988,781 | +0.31(+0.34%) |
Oct 25, 2018 | 90.74 | 92.25 | 89.65 | 91.40 | 2,242,969 | +0.94(+1.04%) |
Oct 24, 2018 | 90.81 | 93.25 | 90.27 | 90.46 | 2,761,509 | -0.70(-0.77%) |
Oct 23, 2018 | 90.80 | 91.49 | 88.99 | 91.16 | 2,447,705 | -0.49(-0.54%) |
Oct 22, 2018 | 90.02 | 92.11 | 90.02 | 91.65 | 1,806,935 | +1.88(+2.09%) |
Oct 19, 2018 | 91.82 | 91.82 | 89.67 | 89.78 | 3,084,234 | -1.18(-1.29%) |
Oct 18, 2018 | 92.26 | 92.89 | 90.27 | 90.95 | 2,331,532 | -0.98(-1.06%) |
Oct 17, 2018 | 92.97 | 93.38 | 90.55 | 91.93 | 3,370,934 | -1.29(-1.38%) |
Oct 16, 2018 | 92.61 | 93.42 | 91.56 | 93.22 | 2,193,379 | +1.60(+1.75%) |
Oct 15, 2018 | 90.78 | 92.37 | 90.56 | 91.62 | 2,403,566 | +0.72(+0.79%) |
Oct 12, 2018 | 90.12 | 91.43 | 89.41 | 90.90 | 3,203,734 | +1.47(+1.64%) |
Oct 11, 2018 | 90.02 | 91.83 | 89.14 | 89.43 | 3,489,446 | -0.66(-0.74%) |
Oct 10, 2018 | 92.12 | 92.30 | 89.97 | 90.09 | 3,030,228 | -2.02(-2.19%) |
Oct 09, 2018 | 91.09 | 92.97 | 90.72 | 92.11 | 2,600,383 | +1.20(+1.32%) |
Oct 08, 2018 | 89.66 | 91.12 | 89.63 | 90.91 | 1,970,620 | +1.19(+1.32%) |
Oct 05, 2018 | 91.45 | 91.45 | 89.05 | 89.72 | 2,470,066 | -0.47(-0.53%) |
Oct 04, 2018 | 91.58 | 91.95 | 89.99 | 90.19 | 3,099,674 | -1.53(-1.66%) |
Oct 03, 2018 | 91.66 | 92.21 | 90.75 | 91.72 | 2,248,833 | +0.40(+0.44%) |
Oct 02, 2018 | 93.34 | 93.74 | 91.28 | 91.32 | 2,580,002 | -2.14(-2.29%) |
Oct 01, 2018 | 94.80 | 95.27 | 93.44 | 93.46 | 2,439,729 | -0.49(-0.52%) |
Sep 28, 2018 | 94.21 | 94.97 | 93.62 | 93.96 | 3,626,574 | -0.34(-0.36%) |
Sep 27, 2018 | 94.21 | 94.47 | 93.64 | 94.30 | 2,264,894 | +0.27(+0.29%) |
Sep 26, 2018 | 92.91 | 95.36 | 92.81 | 94.02 | 3,009,622 | +1.57(+1.70%) |
Sep 25, 2018 | 92.57 | 93.38 | 92.13 | 92.45 | 3,857,090 | +0.21(+0.23%) |
Sep 24, 2018 | 92.30 | 93.63 | 92.12 | 92.24 | 3,896,078 | -0.19(-0.21%) |
Sep 21, 2018 | 91.70 | 92.79 | 91.27 | 92.43 | 5,955,518 | +1.00(+1.10%) |
Sep 20, 2018 | 91.95 | 92.06 | 90.64 | 91.43 | 3,957,461 | -0.49(-0.54%) |
Sep 19, 2018 | 91.67 | 92.34 | 91.03 | 91.92 | 3,613,401 | +0.01(+0.01%) |
Sep 18, 2018 | 91.05 | 92.38 | 90.85 | 91.91 | 2,553,761 | +0.68(+0.75%) |
Sep 17, 2018 | 91.86 | 92.15 | 90.91 | 91.23 | 3,386,937 | -0.54(-0.59%) |
Sep 14, 2018 | 92.05 | 92.05 | 91.05 | 91.77 | 3,082,335 | -0.29(-0.32%) |
Sep 13, 2018 | 92.49 | 92.92 | 91.70 | 92.06 | 2,488,813 | -0.16(-0.17%) |
Sep 12, 2018 | 93.04 | 93.53 | 90.95 | 92.22 | 2,882,977 | -0.91(-0.98%) |
Sep 11, 2018 | 92.66 | 93.36 | 92.31 | 93.14 | 2,515,244 | +0.52(+0.56%) |
Sep 10, 2018 | 91.75 | 92.76 | 91.51 | 92.62 | 3,023,098 | +1.29(+1.41%) |
Sep 07, 2018 | 91.88 | 92.36 | 91.07 | 91.33 | 2,859,043 | -0.76(-0.82%) |
Sep 06, 2018 | 92.26 | 92.93 | 91.85 | 92.09 | 2,327,124 | -0.10(-0.11%) |
Sep 05, 2018 | 92.42 | 92.88 | 91.48 | 92.19 | 2,998,914 | -0.22(-0.24%) |
Sep 04, 2018 | 90.96 | 92.48 | 90.56 | 92.41 | 4,534,924 | +1.81(+1.99%) |
Aug 31, 2018 | 90.60 | 90.60 | 90.60 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.28 | 91.17 | 89.62 | 89.78 | 2,541,601 | -1.09(-1.20%) |
Aug 29, 2018 | 89.60 | 91.04 | 88.81 | 90.87 | 2,797,166 | +1.37(+1.53%) |
Aug 28, 2018 | 89.25 | 89.54 | 88.62 | 89.50 | 2,397,674 | +0.33(+0.37%) |
Aug 27, 2018 | 90.46 | 90.81 | 88.99 | 89.16 | 3,325,323 | -0.79(-0.87%) |
Aug 24, 2018 | 87.03 | 92.56 | 86.38 | 89.95 | 7,891,891 | +0.06(+0.06%) |
Aug 23, 2018 | 88.75 | 90.40 | 88.44 | 89.89 | 5,847,974 | +1.53(+1.73%) |
Aug 22, 2018 | 88.11 | 89.01 | 87.73 | 88.36 | 3,464,353 | +0.49(+0.56%) |
Aug 21, 2018 | 88.17 | 89.02 | 87.31 | 87.87 | 4,177,643 | +0.54(+0.62%) |
Aug 20, 2018 | 87.24 | 87.50 | 86.38 | 87.33 | 3,621,413 | +0.43(+0.49%) |
Aug 17, 2018 | 86.89 | 87.24 | 86.12 | 86.90 | 2,870,143 | +0.12(+0.14%) |
Aug 16, 2018 | 86.92 | 87.33 | 85.77 | 86.78 | 2,922,349 | +0.54(+0.63%) |
Aug 15, 2018 | 87.21 | 87.21 | 85.78 | 86.24 | 3,653,447 | -1.59(-1.81%) |
Aug 14, 2018 | 86.47 | 87.94 | 86.01 | 87.83 | 2,342,409 | +1.74(+2.02%) |
Aug 13, 2018 | 86.68 | 86.84 | 85.70 | 86.09 | 4,124,898 | -0.56(-0.64%) |
Aug 10, 2018 | 86.38 | 87.59 | 86.01 | 86.65 | 2,873,209 | -0.54(-0.62%) |
Aug 09, 2018 | 86.99 | 87.71 | 86.71 | 87.19 | 2,007,025 | +0.32(+0.37%) |
Aug 08, 2018 | 85.87 | 87.21 | 85.87 | 86.87 | 2,219,418 | +1.02(+1.19%) |
Aug 07, 2018 | 85.00 | 86.09 | 84.89 | 85.84 | 2,152,059 | +1.00(+1.18%) |
Aug 06, 2018 | 84.49 | 84.91 | 84.03 | 84.84 | 1,408,884 | +0.61(+0.72%) |
Aug 03, 2018 | 84.85 | 85.00 | 83.52 | 84.24 | 2,463,037 | -0.39(-0.46%) |
Aug 02, 2018 | 81.23 | 85.00 | 81.07 | 84.62 | 3,468,238 | +2.87(+3.51%) |
Aug 01, 2018 | 82.34 | 82.72 | 81.42 | 81.76 | 3,504,138 | -0.95(-1.14%) |
Jul 31, 2018 | 82.12 | 83.15 | 82.06 | 82.70 | 2,999,488 | +0.65(+0.80%) |
Jul 30, 2018 | 81.35 | 82.42 | 81.33 | 82.05 | 1,968,790 | +0.77(+0.94%) |
Jul 27, 2018 | 83.58 | 83.84 | 81.08 | 81.29 | 1,748,831 | -2.01(-2.41%) |
Jul 26, 2018 | 83.54 | 84.52 | 82.70 | 83.29 | 2,281,334 | +0.56(+0.67%) |
Jul 25, 2018 | 81.86 | 82.86 | 81.81 | 82.73 | 1,983,518 | +0.92(+1.12%) |
Jul 24, 2018 | 82.78 | 83.12 | 81.36 | 81.81 | 1,759,086 | -0.98(-1.19%) |
Jul 23, 2018 | 82.86 | 83.30 | 81.68 | 82.80 | 2,311,706 | +0.89(+1.09%) |
Jul 20, 2018 | 82.80 | 82.96 | 81.89 | 81.91 | 2,601,961 | -0.80(-0.97%) |
Jul 19, 2018 | 82.15 | 83.25 | 80.99 | 82.71 | 1,926,250 | +0.40(+0.48%) |
Jul 18, 2018 | 81.66 | 82.40 | 81.33 | 82.32 | 2,088,476 | +0.60(+0.73%) |
Jul 17, 2018 | 80.11 | 82.26 | 79.81 | 81.72 | 2,559,392 | +1.18(+1.47%) |
Jul 16, 2018 | 80.74 | 80.99 | 79.57 | 80.54 | 1,756,926 | -0.02(-0.02%) |
Jul 13, 2018 | 80.72 | 79.89 | 80.56 | 2,124,222 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.81 | 79.78 | 80.24 | 1,458,857 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.88 | 81.15 | 80.13 | 80.18 | 1,900,706 | -1.10(-1.35%) |
Jul 10, 2018 | 81.72 | 81.87 | 80.59 | 81.28 | 1,706,112 | -0.35(-0.43%) |
Jul 09, 2018 | 81.86 | 82.24 | 81.29 | 81.63 | 2,314,432 | -0.03(-0.03%) |
Jul 06, 2018 | 80.54 | 81.80 | 80.30 | 81.65 | 2,191,970 | +1.14(+1.42%) |
Jul 05, 2018 | 81.00 | 81.12 | 79.92 | 80.51 | 1,470,644 | -0.05(-0.06%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | +0.56(+0.70%) | |
Jul 02, 2018 | 79.68 | 80.01 | 78.55 | 80.00 | 2,348,558 | -0.17(-0.21%) |
Jun 29, 2018 | 80.88 | 81.40 | 80.11 | 80.17 | 1,896,334 | -0.33(-0.41%) |
Jun 28, 2018 | 80.34 | 81.04 | 79.78 | 80.50 | 1,980,959 | +0.22(+0.27%) |
Jun 27, 2018 | 81.32 | 82.51 | 80.17 | 80.28 | 2,541,660 | -0.52(-0.64%) |
Jun 26, 2018 | 80.57 | 80.98 | 80.13 | 80.80 | 2,125,725 | +0.15(+0.19%) |
Jun 25, 2018 | 81.18 | 81.58 | 79.70 | 80.65 | 2,954,435 | -0.68(-0.84%) |
Jun 22, 2018 | 81.92 | 82.26 | 80.32 | 81.33 | 3,892,725 | -0.61(-0.74%) |
Jun 21, 2018 | 81.46 | 82.06 | 81.06 | 81.94 | 2,544,441 | +0.01(+0.01%) |
Jun 20, 2018 | 80.88 | 82.02 | 80.27 | 81.93 | 2,394,303 | +1.57(+1.95%) |
Jun 19, 2018 | 79.68 | 80.66 | 79.38 | 80.36 | 2,086,572 | +0.00(+0.00%) |
Jun 18, 2018 | 80.04 | 80.76 | 79.61 | 80.36 | 3,143,234 | -0.18(-0.22%) |
Jun 15, 2018 | 80.75 | 79.93 | 80.54 | 4,072,930 | +0.61(+0.76%) | |
Jun 14, 2018 | 80.11 | 81.11 | 79.55 | 79.93 | 2,416,586 | -0.18(-0.22%) |
Jun 13, 2018 | 81.28 | 81.51 | 79.72 | 80.11 | 3,487,954 | -0.96(-1.19%) |
Jun 12, 2018 | 81.29 | 81.32 | 80.32 | 81.08 | 2,535,192 | +0.14(+0.18%) |
Jun 11, 2018 | 80.80 | 81.66 | 80.45 | 80.94 | 2,353,695 | -0.05(-0.06%) |
Jun 08, 2018 | 80.20 | 81.09 | 79.89 | 80.99 | 2,650,977 | +0.71(+0.88%) |
Jun 07, 2018 | 80.02 | 80.68 | 79.82 | 80.28 | 3,172,827 | +0.56(+0.70%) |
Jun 06, 2018 | 79.77 | 79.72 | 2,735,229 | +0.58(+0.73%) | ||
Jun 05, 2018 | 78.55 | 79.64 | 78.28 | 79.15 | 2,917,160 | +0.71(+0.90%) |
Jun 04, 2018 | 76.84 | 78.81 | 76.83 | 78.44 | 3,962,646 | +2.29(+3.01%) |
Jun 01, 2018 | 74.87 | 76.68 | 74.57 | 76.15 | 3,997,874 | +1.73(+2.32%) |
May 31, 2018 | 74.41 | 75.50 | 74.06 | 74.42 | 3,407,746 | -0.02(-0.03%) |
May 30, 2018 | 73.13 | 74.70 | 72.37 | 74.44 | 3,884,399 | +1.57(+2.15%) |
May 29, 2018 | 72.75 | 73.48 | 72.11 | 72.87 | 5,165,062 | -0.09(-0.13%) |
May 25, 2018 | 72.97 | 72.97 | 72.97 | 0 | -5.30(-6.77%) | |
May 24, 2018 | 77.86 | 78.89 | 77.19 | 78.27 | 4,316,844 | +0.33(+0.42%) |
May 23, 2018 | 76.97 | 78.07 | 76.56 | 77.94 | 2,643,120 | +0.25(+0.33%) |
May 22, 2018 | 77.61 | 78.87 | 77.30 | 77.69 | 3,915,882 | +0.39(+0.50%) |
May 21, 2018 | 78.36 | 78.40 | 76.92 | 77.30 | 3,956,898 | -0.51(-0.65%) |
May 18, 2018 | 78.03 | 78.40 | 77.52 | 77.81 | 3,868,443 | -0.91(-1.15%) |
May 17, 2018 | 78.35 | 79.23 | 78.17 | 78.71 | 2,137,341 | +0.06(+0.07%) |
May 16, 2018 | 78.95 | 79.79 | 78.36 | 78.66 | 2,425,363 | +0.57(+0.72%) |
May 15, 2018 | 77.60 | 78.17 | 77.25 | 78.09 | 2,647,625 | +0.10(+0.13%) |
May 14, 2018 | 77.54 | 78.22 | 77.27 | 77.99 | 1,872,754 | +0.68(+0.88%) |
May 11, 2018 | 76.84 | 77.78 | 76.42 | 77.31 | 1,881,886 | +0.59(+0.77%) |
May 10, 2018 | 77.34 | 77.36 | 75.85 | 76.71 | 2,142,858 | -0.51(-0.66%) |
May 09, 2018 | 76.18 | 77.23 | 75.48 | 77.22 | 2,161,793 | +0.95(+1.25%) |
May 08, 2018 | 75.10 | 76.65 | 74.78 | 76.27 | 2,847,548 | +1.32(+1.76%) |
May 07, 2018 | 76.28 | 76.41 | 74.42 | 74.95 | 2,700,135 | -1.20(-1.57%) |
May 04, 2018 | 75.55 | 76.52 | 74.65 | 76.15 | 3,431,928 | +0.32(+0.42%) |
May 03, 2018 | 74.96 | 76.39 | 74.43 | 75.83 | 2,237,609 | +0.62(+0.83%) |
May 02, 2018 | 74.79 | 75.94 | 73.89 | 75.20 | 2,444,064 | +0.31(+0.42%) |