Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 90.58 | 92.04 | 84.91 | 87.52 | 2,287,577 | -8.93(-9.26%) |
Apr 29, 2019 | 97.56 | 98.08 | 96.23 | 96.45 | 570,266 | -1.25(-1.28%) |
Apr 26, 2019 | 95.94 | 97.80 | 94.56 | 97.70 | 462,555 | +0.82(+0.84%) |
Apr 25, 2019 | 98.11 | 99.87 | 96.45 | 96.88 | 467,097 | +0.00(+0.00%) |
Apr 24, 2019 | 96.83 | 99.53 | 96.20 | 96.88 | 397,618 | +0.05(+0.05%) |
Apr 23, 2019 | 96.30 | 97.50 | 95.68 | 96.83 | 302,990 | +0.58(+0.60%) |
Apr 22, 2019 | 96.03 | 96.69 | 95.71 | 96.26 | 405,354 | -0.35(-0.36%) |
Apr 18, 2019 | 97.14 | 97.60 | 95.93 | 96.60 | 300,640 | -0.32(-0.33%) |
Apr 17, 2019 | 97.60 | 98.06 | 95.66 | 96.92 | 389,129 | +0.74(+0.77%) |
Apr 16, 2019 | 94.53 | 97.05 | 94.53 | 96.18 | 449,910 | +2.45(+2.62%) |
Apr 15, 2019 | 95.68 | 96.12 | 93.26 | 93.73 | 301,998 | -1.93(-2.02%) |
Apr 12, 2019 | 94.34 | 95.77 | 93.33 | 95.66 | 445,396 | +1.79(+1.91%) |
Apr 11, 2019 | 94.00 | 95.24 | 93.76 | 93.87 | 523,399 | +0.07(+0.07%) |
Apr 10, 2019 | 93.72 | 93.95 | 92.53 | 93.81 | 637,877 | +0.38(+0.41%) |
Apr 09, 2019 | 94.67 | 94.67 | 93.07 | 93.42 | 441,424 | -2.00(-2.10%) |
Apr 08, 2019 | 95.12 | 95.43 | 94.07 | 95.42 | 351,070 | +0.14(+0.15%) |
Apr 05, 2019 | 94.90 | 95.92 | 94.58 | 95.28 | 694,040 | +0.91(+0.97%) |
Apr 04, 2019 | 94.64 | 95.71 | 93.46 | 94.36 | 549,561 | -0.42(-0.45%) |
Apr 03, 2019 | 92.79 | 96.15 | 92.36 | 94.79 | 1,227,629 | +3.63(+3.98%) |
Apr 02, 2019 | 91.32 | 91.32 | 90.08 | 91.16 | 651,443 | +0.36(+0.39%) |
Apr 01, 2019 | 90.65 | 91.25 | 90.11 | 90.81 | 862,848 | +1.33(+1.48%) |
Mar 29, 2019 | 87.75 | 89.64 | 87.25 | 89.48 | 729,606 | +3.04(+3.52%) |
Mar 28, 2019 | 85.86 | 87.22 | 85.17 | 86.44 | 378,601 | +0.76(+0.89%) |
Mar 27, 2019 | 85.80 | 86.36 | 84.04 | 85.68 | 717,661 | -0.15(-0.18%) |
Mar 26, 2019 | 86.21 | 86.68 | 84.92 | 85.83 | 596,410 | +0.78(+0.92%) |
Mar 25, 2019 | 87.12 | 87.66 | 84.39 | 85.05 | 1,185,575 | -2.23(-2.56%) |
Mar 22, 2019 | 88.44 | 88.68 | 87.03 | 87.29 | 1,426,870 | -1.73(-1.94%) |
Mar 21, 2019 | 84.38 | 90.12 | 84.38 | 89.02 | 1,113,925 | +4.54(+5.37%) |
Mar 20, 2019 | 84.37 | 85.06 | 83.33 | 84.48 | 1,018,675 | +0.09(+0.10%) |
Mar 19, 2019 | 84.91 | 85.18 | 83.91 | 84.39 | 682,387 | +0.13(+0.16%) |
Mar 18, 2019 | 84.29 | 84.82 | 83.72 | 84.26 | 1,094,738 | -0.12(-0.14%) |
Mar 15, 2019 | 79.00 | 84.47 | 78.47 | 84.37 | 1,301,872 | +6.95(+8.98%) |
Mar 14, 2019 | 76.80 | 78.79 | 76.14 | 77.42 | 830,522 | +0.72(+0.94%) |
Mar 13, 2019 | 78.08 | 78.08 | 76.69 | 76.70 | 373,321 | -1.04(-1.34%) |
Mar 12, 2019 | 77.62 | 78.35 | 76.46 | 77.74 | 373,968 | +0.49(+0.63%) |
Mar 11, 2019 | 75.91 | 77.55 | 75.38 | 77.25 | 637,748 | +1.81(+2.40%) |
Mar 08, 2019 | 74.75 | 76.37 | 74.40 | 75.44 | 355,755 | -0.42(-0.56%) |
Mar 07, 2019 | 77.32 | 77.32 | 75.75 | 75.86 | 589,596 | -1.82(-2.34%) |
Mar 06, 2019 | 80.56 | 80.56 | 77.57 | 77.68 | 411,455 | -3.16(-3.91%) |
Mar 05, 2019 | 81.46 | 81.96 | 80.23 | 80.84 | 787,381 | -0.62(-0.77%) |
Mar 04, 2019 | 81.01 | 82.50 | 80.54 | 81.47 | 513,888 | +0.84(+1.04%) |
Mar 01, 2019 | 80.68 | 81.04 | 79.36 | 80.63 | 284,001 | +0.94(+1.18%) |
Feb 28, 2019 | 79.59 | 80.23 | 78.48 | 79.69 | 476,597 | -0.45(-0.56%) |
Feb 27, 2019 | 81.42 | 81.47 | 79.43 | 80.14 | 450,674 | -1.34(-1.64%) |
Feb 26, 2019 | 82.22 | 82.82 | 81.46 | 81.48 | 706,049 | -1.07(-1.29%) |
Feb 25, 2019 | 82.61 | 83.56 | 81.74 | 82.55 | 364,963 | +1.24(+1.53%) |
Feb 22, 2019 | 82.42 | 82.47 | 80.67 | 81.30 | 489,385 | -0.47(-0.58%) |
Feb 21, 2019 | 82.95 | 83.50 | 81.67 | 81.78 | 361,071 | -1.36(-1.64%) |
Feb 20, 2019 | 81.65 | 83.55 | 81.65 | 83.14 | 352,245 | +1.70(+2.09%) |
Feb 19, 2019 | 81.13 | 82.33 | 80.78 | 81.44 | 414,557 | +0.18(+0.22%) |
Feb 15, 2019 | 80.77 | 81.33 | 79.73 | 81.26 | 313,959 | +0.83(+1.04%) |
Feb 14, 2019 | 80.04 | 81.55 | 79.51 | 80.42 | 311,507 | +0.27(+0.34%) |
Feb 13, 2019 | 80.72 | 81.08 | 79.50 | 80.15 | 341,427 | -0.12(-0.16%) |
Feb 12, 2019 | 79.09 | 80.36 | 78.66 | 80.28 | 373,202 | +2.20(+2.81%) |
Feb 11, 2019 | 78.47 | 78.96 | 77.55 | 78.08 | 354,616 | -0.12(-0.16%) |
Feb 08, 2019 | 77.23 | 78.24 | 76.30 | 78.21 | 379,941 | -0.02(-0.02%) |
Feb 07, 2019 | 80.50 | 80.83 | 77.07 | 78.23 | 689,914 | -3.18(-3.90%) |
Feb 06, 2019 | 79.15 | 81.79 | 79.02 | 81.40 | 464,325 | +2.60(+3.30%) |
Feb 05, 2019 | 79.59 | 80.55 | 78.72 | 78.80 | 667,141 | -0.65(-0.82%) |
Feb 04, 2019 | 80.60 | 80.79 | 78.82 | 79.45 | 745,973 | -1.23(-1.52%) |
Feb 01, 2019 | 78.47 | 81.28 | 78.47 | 80.68 | 953,970 | +2.37(+3.03%) |
Jan 31, 2019 | 77.97 | 79.54 | 77.20 | 78.31 | 1,006,006 | +0.22(+0.28%) |
Jan 30, 2019 | 74.54 | 79.91 | 72.83 | 78.09 | 1,442,988 | +3.18(+4.24%) |
Jan 29, 2019 | 76.34 | 76.34 | 73.83 | 74.92 | 876,172 | -1.38(-1.81%) |
Jan 28, 2019 | 74.17 | 77.01 | 73.25 | 76.30 | 779,362 | +0.07(+0.09%) |
Jan 25, 2019 | 74.76 | 76.90 | 74.32 | 76.23 | 838,893 | +2.46(+3.33%) |
Jan 24, 2019 | 70.02 | 75.12 | 70.02 | 73.77 | 731,245 | +5.18(+7.55%) |
Jan 23, 2019 | 69.80 | 69.86 | 67.73 | 68.59 | 569,449 | -0.41(-0.60%) |
Jan 22, 2019 | 70.76 | 70.76 | 68.60 | 69.01 | 956,296 | -2.14(-3.01%) |
Jan 18, 2019 | 70.22 | 72.34 | 69.97 | 71.15 | 735,282 | +1.51(+2.16%) |
Jan 17, 2019 | 68.37 | 70.11 | 67.86 | 69.64 | 480,026 | +1.01(+1.47%) |
Jan 16, 2019 | 69.11 | 70.40 | 68.49 | 68.63 | 379,730 | -0.09(-0.13%) |
Jan 15, 2019 | 69.07 | 69.52 | 67.42 | 68.72 | 370,638 | +0.18(+0.27%) |
Jan 14, 2019 | 69.05 | 69.51 | 67.44 | 68.54 | 718,979 | -1.52(-2.16%) |
Jan 11, 2019 | 69.22 | 70.75 | 68.57 | 70.05 | 533,689 | +0.69(+1.00%) |
Jan 10, 2019 | 67.48 | 69.78 | 67.09 | 69.36 | 562,133 | +1.26(+1.85%) |
Jan 09, 2019 | 65.40 | 68.78 | 65.40 | 68.10 | 1,078,537 | +2.96(+4.55%) |
Jan 08, 2019 | 66.02 | 66.54 | 63.54 | 65.14 | 801,518 | -0.14(-0.22%) |
Jan 07, 2019 | 64.23 | 66.20 | 63.54 | 65.28 | 459,519 | +1.20(+1.87%) |
Jan 04, 2019 | 60.66 | 64.28 | 60.66 | 64.09 | 805,434 | +3.58(+5.91%) |
Jan 03, 2019 | 61.94 | 62.50 | 60.17 | 60.51 | 1,413,250 | -2.93(-4.61%) |
Jan 02, 2019 | 60.68 | 63.62 | 60.68 | 63.43 | 867,922 | +1.45(+2.34%) |
Dec 31, 2018 | 62.56 | 62.79 | 60.92 | 61.98 | 594,876 | +0.44(+0.72%) |
Dec 28, 2018 | 61.03 | 62.88 | 60.55 | 61.54 | 566,837 | +0.89(+1.47%) |
Dec 27, 2018 | 58.07 | 60.66 | 57.96 | 60.65 | 555,455 | +1.58(+2.68%) |
Dec 26, 2018 | 55.12 | 59.15 | 54.59 | 59.07 | 631,823 | +4.38(+8.02%) |
Dec 24, 2018 | 56.34 | 56.87 | 54.08 | 54.68 | 504,295 | -2.26(-3.98%) |
Dec 21, 2018 | 59.70 | 59.84 | 56.38 | 56.95 | 2,243,790 | -2.24(-3.78%) |
Dec 20, 2018 | 60.70 | 61.58 | 58.46 | 59.18 | 885,038 | -1.53(-2.51%) |
Dec 19, 2018 | 63.16 | 64.46 | 60.09 | 60.71 | 679,786 | -2.92(-4.58%) |
Dec 18, 2018 | 63.15 | 65.45 | 61.74 | 63.62 | 697,764 | +1.09(+1.75%) |
Dec 17, 2018 | 62.19 | 64.06 | 61.55 | 62.53 | 1,028,906 | +0.34(+0.54%) |
Dec 14, 2018 | 63.31 | 64.31 | 62.06 | 62.20 | 896,536 | -1.52(-2.38%) |
Dec 13, 2018 | 65.80 | 66.22 | 63.38 | 63.71 | 635,928 | -1.60(-2.45%) |
Dec 12, 2018 | 65.55 | 66.51 | 64.33 | 65.31 | 641,850 | +0.93(+1.45%) |
Dec 11, 2018 | 66.15 | 67.79 | 64.27 | 64.38 | 652,563 | -0.37(-0.58%) |
Dec 10, 2018 | 65.24 | 65.98 | 64.12 | 64.76 | 890,463 | -0.44(-0.68%) |
Dec 07, 2018 | 69.48 | 69.48 | 65.16 | 65.20 | 597,586 | -4.41(-6.34%) |
Dec 06, 2018 | 70.99 | 71.57 | 68.43 | 69.61 | 654,730 | -3.11(-4.27%) |
Dec 04, 2018 | 77.59 | 77.88 | 72.51 | 72.72 | 526,601 | -5.27(-6.75%) |
Dec 03, 2018 | 77.31 | 78.41 | 76.27 | 77.99 | 807,582 | +2.72(+3.61%) |
Nov 30, 2018 | 73.45 | 75.42 | 72.90 | 75.27 | 405,896 | +1.83(+2.50%) |
Nov 29, 2018 | 74.73 | 75.26 | 73.38 | 73.44 | 450,737 | -1.48(-1.97%) |
Nov 28, 2018 | 72.67 | 74.95 | 71.02 | 74.92 | 540,842 | +2.82(+3.91%) |
Nov 27, 2018 | 71.95 | 73.35 | 71.56 | 72.10 | 427,468 | -0.28(-0.38%) |
Nov 26, 2018 | 70.78 | 72.40 | 70.13 | 72.37 | 351,127 | +2.40(+3.43%) |
Nov 23, 2018 | 69.32 | 71.28 | 69.18 | 69.98 | 117,891 | -0.07(-0.10%) |
Nov 21, 2018 | 70.04 | 70.04 | 70.04 | 0 | +1.05(+1.53%) | |
Nov 20, 2018 | 66.22 | 70.17 | 65.76 | 68.99 | 529,440 | +1.14(+1.68%) |
Nov 19, 2018 | 70.68 | 70.68 | 67.75 | 67.85 | 480,812 | -3.11(-4.38%) |
Nov 16, 2018 | 68.45 | 71.41 | 67.73 | 70.96 | 466,690 | +0.34(+0.49%) |
Nov 15, 2018 | 67.97 | 70.76 | 67.74 | 70.62 | 372,924 | +2.24(+3.27%) |
Nov 14, 2018 | 69.03 | 69.87 | 68.00 | 68.38 | 419,659 | +0.31(+0.45%) |
Nov 13, 2018 | 67.54 | 69.56 | 67.35 | 68.07 | 321,539 | +1.15(+1.72%) |
Nov 12, 2018 | 68.67 | 69.34 | 65.93 | 66.92 | 574,103 | -2.62(-3.77%) |
Nov 09, 2018 | 71.30 | 71.76 | 68.59 | 69.55 | 355,060 | -2.32(-3.23%) |
Nov 08, 2018 | 72.20 | 73.38 | 71.51 | 71.87 | 337,895 | -0.73(-1.00%) |
Nov 07, 2018 | 73.53 | 73.53 | 70.96 | 72.60 | 429,622 | -0.30(-0.41%) |
Nov 06, 2018 | 72.26 | 73.48 | 72.10 | 72.89 | 369,332 | +0.55(+0.77%) |
Nov 05, 2018 | 74.77 | 75.18 | 71.38 | 72.34 | 458,810 | -2.52(-3.36%) |
Nov 02, 2018 | 75.02 | 75.76 | 74.01 | 74.86 | 514,874 | -0.12(-0.17%) |
Nov 01, 2018 | 71.12 | 75.16 | 70.85 | 74.98 | 868,636 | +4.48(+6.35%) |
Oct 31, 2018 | 70.66 | 71.57 | 69.08 | 70.50 | 713,104 | +1.42(+2.05%) |
Oct 30, 2018 | 65.41 | 69.86 | 65.24 | 69.09 | 869,475 | +2.80(+4.23%) |
Oct 29, 2018 | 68.81 | 69.24 | 64.94 | 66.28 | 1,099,147 | -1.44(-2.12%) |
Oct 26, 2018 | 68.13 | 69.32 | 66.56 | 67.72 | 637,687 | -2.08(-2.97%) |
Oct 25, 2018 | 68.24 | 70.23 | 68.21 | 69.79 | 732,239 | +2.35(+3.49%) |
Oct 24, 2018 | 64.90 | 73.53 | 64.90 | 67.44 | 1,753,972 | -2.74(-3.90%) |
Oct 23, 2018 | 68.66 | 70.79 | 66.97 | 70.18 | 740,800 | -1.04(-1.46%) |
Oct 22, 2018 | 71.66 | 72.29 | 70.56 | 71.22 | 349,845 | -0.24(-0.33%) |
Oct 19, 2018 | 72.86 | 73.44 | 70.98 | 71.46 | 622,323 | -1.19(-1.63%) |
Oct 18, 2018 | 74.19 | 74.85 | 72.16 | 72.65 | 414,531 | -2.02(-2.70%) |
Oct 17, 2018 | 75.33 | 76.01 | 74.28 | 74.66 | 431,065 | +0.71(+0.96%) |
Oct 16, 2018 | 72.90 | 74.31 | 72.22 | 73.96 | 455,398 | +2.11(+2.94%) |
Oct 15, 2018 | 71.52 | 72.30 | 70.32 | 71.84 | 365,589 | +0.23(+0.32%) |
Oct 12, 2018 | 72.12 | 72.42 | 70.70 | 71.61 | 453,624 | +1.51(+2.16%) |
Oct 11, 2018 | 70.47 | 72.25 | 70.08 | 70.10 | 533,452 | -0.08(-0.11%) |
Oct 10, 2018 | 71.64 | 72.42 | 69.95 | 70.18 | 633,642 | -2.28(-3.14%) |
Oct 09, 2018 | 73.05 | 73.37 | 71.98 | 72.45 | 370,402 | -0.72(-0.98%) |
Oct 08, 2018 | 73.45 | 74.42 | 72.63 | 73.17 | 495,342 | -0.69(-0.93%) |
Oct 05, 2018 | 76.29 | 76.81 | 73.64 | 73.86 | 449,757 | -2.56(-3.36%) |
Oct 04, 2018 | 77.34 | 77.35 | 75.92 | 76.42 | 386,605 | -1.44(-1.84%) |
Oct 03, 2018 | 77.73 | 78.67 | 76.77 | 77.86 | 419,655 | +0.85(+1.11%) |
Oct 02, 2018 | 76.98 | 78.40 | 76.79 | 77.01 | 379,945 | +0.08(+0.10%) |
Oct 01, 2018 | 77.07 | 77.34 | 76.27 | 76.93 | 574,633 | +0.25(+0.32%) |
Sep 28, 2018 | 76.78 | 77.45 | 75.49 | 76.68 | 435,438 | -0.29(-0.37%) |
Sep 27, 2018 | 75.97 | 77.11 | 75.39 | 76.97 | 363,022 | +1.44(+1.90%) |
Sep 26, 2018 | 76.92 | 77.40 | 75.44 | 75.53 | 495,870 | -1.67(-2.17%) |
Sep 25, 2018 | 80.13 | 80.13 | 76.83 | 77.21 | 611,805 | -2.92(-3.64%) |
Sep 24, 2018 | 80.03 | 80.27 | 78.55 | 80.13 | 258,575 | +0.10(+0.12%) |
Sep 21, 2018 | 79.12 | 80.65 | 78.91 | 80.03 | 583,022 | +0.00(+0.00%) |
Sep 20, 2018 | 79.70 | 80.70 | 78.98 | 80.03 | 317,988 | +1.24(+1.58%) |
Sep 19, 2018 | 79.89 | 80.13 | 78.07 | 78.79 | 294,268 | -0.77(-0.96%) |
Sep 18, 2018 | 79.31 | 80.03 | 78.79 | 79.55 | 275,224 | +0.62(+0.79%) |
Sep 17, 2018 | 79.60 | 80.22 | 78.26 | 78.93 | 490,022 | -0.77(-0.96%) |
Sep 14, 2018 | 79.12 | 79.98 | 78.55 | 79.70 | 393,420 | +0.86(+1.09%) |
Sep 13, 2018 | 78.26 | 79.27 | 77.50 | 78.84 | 549,979 | +1.34(+1.73%) |
Sep 12, 2018 | 79.27 | 79.27 | 76.97 | 77.50 | 864,394 | -2.44(-3.05%) |
Sep 11, 2018 | 80.75 | 81.47 | 79.67 | 79.94 | 629,371 | -1.48(-1.82%) |
Sep 10, 2018 | 82.23 | 82.57 | 80.99 | 81.42 | 400,354 | +0.00(+0.00%) |
Sep 07, 2018 | 80.84 | 82.42 | 80.37 | 81.42 | 401,782 | +0.10(+0.12%) |
Sep 06, 2018 | 88.16 | 88.40 | 81.32 | 81.32 | 755,371 | -7.27(-8.21%) |
Sep 05, 2018 | 88.69 | 88.79 | 87.25 | 88.59 | 442,156 | -0.19(-0.22%) |
Sep 04, 2018 | 88.50 | 89.02 | 87.21 | 88.79 | 304,175 | -0.10(-0.11%) |
Aug 31, 2018 | 88.88 | 88.88 | 88.88 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.79 | 89.12 | 88.26 | 88.45 | 463,518 | -0.33(-0.38%) |
Aug 29, 2018 | 89.69 | 89.69 | 88.31 | 88.79 | 282,594 | -0.81(-0.91%) |
Aug 28, 2018 | 89.17 | 89.74 | 88.26 | 89.60 | 427,318 | +0.00(+0.00%) |
Aug 27, 2018 | 88.45 | 91.32 | 88.45 | 89.60 | 785,433 | +1.63(+1.85%) |
Aug 24, 2018 | 86.25 | 87.97 | 86.01 | 87.97 | 820,287 | +2.01(+2.34%) |
Aug 23, 2018 | 86.97 | 87.92 | 85.82 | 85.96 | 1,048,201 | -1.19(-1.37%) |
Aug 22, 2018 | 86.63 | 87.87 | 86.63 | 87.16 | 804,204 | +0.53(+0.61%) |
Aug 21, 2018 | 85.68 | 87.63 | 85.58 | 86.63 | 1,324,397 | +1.34(+1.57%) |
Aug 20, 2018 | 84.82 | 86.39 | 84.58 | 85.29 | 378,424 | +0.43(+0.51%) |
Aug 17, 2018 | 85.29 | 86.34 | 83.15 | 84.87 | 721,549 | -1.24(-1.44%) |
Aug 16, 2018 | 86.01 | 87.06 | 85.77 | 86.11 | 386,151 | +0.29(+0.33%) |
Aug 15, 2018 | 86.92 | 87.30 | 84.91 | 85.82 | 406,407 | -1.67(-1.91%) |
Aug 14, 2018 | 87.92 | 88.68 | 86.97 | 87.49 | 541,448 | +0.24(+0.27%) |
Aug 13, 2018 | 87.30 | 88.06 | 86.49 | 87.25 | 343,379 | +0.14(+0.16%) |
Aug 10, 2018 | 87.25 | 87.73 | 85.53 | 87.11 | 747,947 | -1.29(-1.46%) |
Aug 09, 2018 | 90.16 | 90.16 | 88.30 | 88.40 | 512,226 | -2.20(-2.42%) |
Aug 08, 2018 | 89.59 | 91.17 | 89.11 | 90.59 | 541,882 | +0.81(+0.90%) |
Aug 07, 2018 | 90.83 | 91.07 | 89.53 | 89.78 | 500,378 | -1.10(-1.21%) |
Aug 06, 2018 | 90.40 | 91.31 | 90.02 | 90.88 | 295,609 | +0.72(+0.79%) |
Aug 03, 2018 | 90.35 | 90.40 | 89.02 | 90.16 | 402,257 | -0.05(-0.05%) |
Aug 02, 2018 | 88.73 | 91.12 | 88.54 | 90.21 | 558,120 | +0.72(+0.80%) |
Aug 01, 2018 | 90.31 | 91.31 | 89.21 | 89.49 | 645,675 | -0.53(-0.58%) |
Jul 31, 2018 | 89.64 | 91.83 | 88.78 | 90.02 | 648,348 | +0.95(+1.07%) |
Jul 30, 2018 | 92.26 | 92.88 | 88.16 | 89.07 | 748,986 | -3.34(-3.62%) |
Jul 27, 2018 | 89.97 | 94.08 | 89.73 | 92.41 | 1,200,591 | +3.91(+4.42%) |
Jul 26, 2018 | 85.92 | 89.07 | 85.44 | 88.49 | 1,134,378 | +2.53(+2.94%) |
Jul 25, 2018 | 89.88 | 91.26 | 84.24 | 85.96 | 2,102,028 | -7.54(-8.07%) |
Jul 24, 2018 | 96.51 | 98.52 | 92.84 | 93.50 | 1,166,776 | -2.39(-2.49%) |
Jul 23, 2018 | 96.46 | 96.56 | 93.93 | 95.89 | 508,616 | -0.91(-0.94%) |
Jul 20, 2018 | 97.08 | 97.37 | 95.80 | 96.80 | 360,765 | -0.29(-0.30%) |
Jul 19, 2018 | 97.94 | 98.52 | 96.89 | 97.08 | 562,197 | -1.05(-1.07%) |
Jul 18, 2018 | 97.70 | 98.35 | 95.99 | 98.13 | 808,296 | +1.81(+1.88%) |
Jul 17, 2018 | 93.12 | 96.46 | 93.12 | 96.32 | 505,438 | +2.67(+2.85%) |
Jul 16, 2018 | 92.69 | 94.65 | 92.02 | 93.65 | 497,280 | +0.91(+0.98%) |
Jul 13, 2018 | 93.41 | 93.93 | 92.57 | 92.74 | 411,573 | -0.76(-0.82%) |
Jul 12, 2018 | 92.60 | 94.32 | 92.60 | 93.50 | 456,124 | +1.86(+2.03%) |
Jul 11, 2018 | 93.12 | 93.89 | 91.19 | 91.64 | 586,821 | -2.53(-2.69%) |
Jul 10, 2018 | 94.51 | 95.89 | 94.12 | 94.17 | 458,066 | +0.14(+0.15%) |
Jul 09, 2018 | 94.03 | 94.08 | 91.79 | 94.03 | 510,485 | +1.15(+1.23%) |
Jul 06, 2018 | 91.83 | 93.55 | 90.64 | 92.88 | 417,574 | +1.15(+1.25%) |
Jul 05, 2018 | 91.36 | 91.83 | 90.31 | 91.74 | 619,964 | +1.19(+1.32%) |
Jul 03, 2018 | 90.55 | 90.55 | 90.55 | 0 | -1.58(-1.71%) | |
Jul 02, 2018 | 90.26 | 92.29 | 89.54 | 92.12 | 782,122 | +0.76(+0.84%) |
Jun 29, 2018 | 90.26 | 92.55 | 89.54 | 91.36 | 856,754 | +1.86(+2.08%) |
Jun 28, 2018 | 88.54 | 89.97 | 87.73 | 89.49 | 801,793 | +0.62(+0.70%) |
Jun 27, 2018 | 92.98 | 93.07 | 88.64 | 88.87 | 819,761 | -3.53(-3.82%) |
Jun 26, 2018 | 91.40 | 93.36 | 90.68 | 92.41 | 1,209,488 | +1.15(+1.26%) |
Jun 25, 2018 | 94.41 | 94.41 | 90.59 | 91.26 | 1,064,346 | -3.34(-3.53%) |
Jun 22, 2018 | 96.75 | 96.80 | 94.51 | 94.60 | 6,776,521 | -1.91(-1.98%) |
Jun 21, 2018 | 99.85 | 100.14 | 96.22 | 96.51 | 1,033,542 | -3.01(-3.02%) |
Jun 20, 2018 | 99.61 | 100.81 | 98.37 | 99.52 | 718,308 | +0.29(+0.29%) |
Jun 19, 2018 | 97.28 | 99.45 | 95.51 | 99.23 | 872,958 | +1.00(+1.02%) |
Jun 18, 2018 | 98.13 | 98.47 | 96.70 | 98.23 | 837,808 | -0.48(-0.48%) |
Jun 15, 2018 | 100.81 | 100.81 | 98.71 | 1,323,069 | -2.10(-2.08%) | |
Jun 14, 2018 | 98.75 | 100.81 | 98.61 | 100.81 | 805,475 | +2.53(+2.57%) |
Jun 13, 2018 | 98.33 | 99.85 | 97.63 | 98.28 | 962,704 | +0.48(+0.49%) |
Jun 12, 2018 | 96.27 | 97.90 | 95.65 | 97.80 | 906,008 | +2.39(+2.50%) |
Jun 11, 2018 | 98.37 | 98.90 | 95.08 | 95.41 | 1,091,449 | -3.05(-3.10%) |
Jun 08, 2018 | 104.00 | 104.15 | 96.56 | 98.47 | 1,649,944 | -6.59(-6.27%) |
Jun 07, 2018 | 111.69 | 111.69 | 104.63 | 105.06 | 1,052,069 | -8.30(-7.33%) |
Jun 06, 2018 | 112.41 | 113.36 | 111.36 | 113.36 | 428,905 | +1.14(+1.02%) |
Jun 05, 2018 | 110.69 | 112.74 | 110.49 | 112.22 | 410,210 | +2.15(+1.95%) |
Jun 04, 2018 | 109.78 | 110.69 | 108.83 | 110.07 | 425,946 | +0.38(+0.35%) |
Jun 01, 2018 | 108.25 | 109.88 | 107.25 | 109.69 | 617,236 | +2.58(+2.41%) |
May 31, 2018 | 110.26 | 111.40 | 107.01 | 107.11 | 429,123 | -2.48(-2.26%) |
May 30, 2018 | 109.49 | 111.07 | 108.68 | 109.59 | 487,268 | +1.05(+0.97%) |
May 29, 2018 | 107.30 | 109.64 | 107.25 | 108.54 | 423,591 | +1.05(+0.98%) |
May 25, 2018 | 107.49 | 107.49 | 107.49 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.92 | 108.80 | 106.96 | 108.35 | 336,544 | +0.53(+0.49%) |
May 23, 2018 | 105.82 | 108.06 | 105.25 | 107.82 | 393,966 | +1.38(+1.30%) |
May 22, 2018 | 106.78 | 108.11 | 106.11 | 106.44 | 582,290 | +0.38(+0.36%) |
May 21, 2018 | 106.82 | 108.63 | 104.87 | 106.06 | 356,364 | +0.67(+0.63%) |
May 18, 2018 | 109.59 | 109.63 | 104.34 | 105.39 | 744,127 | -5.67(-5.10%) |
May 17, 2018 | 111.11 | 112.78 | 109.87 | 111.06 | 316,628 | -0.10(-0.09%) |
May 16, 2018 | 109.25 | 112.64 | 109.25 | 111.16 | 445,215 | +2.10(+1.92%) |
May 15, 2018 | 109.63 | 110.35 | 104.92 | 109.06 | 396,188 | -0.57(-0.52%) |
May 14, 2018 | 109.59 | 112.78 | 109.49 | 109.63 | 401,228 | +1.19(+1.10%) |
May 11, 2018 | 110.11 | 110.11 | 107.58 | 108.44 | 272,271 | -1.57(-1.43%) |
May 10, 2018 | 108.63 | 110.64 | 107.92 | 110.02 | 520,502 | +1.95(+1.81%) |
May 09, 2018 | 105.54 | 108.25 | 105.25 | 108.06 | 401,708 | +2.48(+2.35%) |
May 08, 2018 | 105.06 | 106.01 | 104.25 | 105.58 | 340,353 | +1.53(+1.47%) |
May 07, 2018 | 104.25 | 105.25 | 103.92 | 104.06 | 359,304 | +0.14(+0.14%) |
May 04, 2018 | 101.34 | 105.06 | 100.34 | 103.92 | 656,081 | +2.14(+2.11%) |
May 03, 2018 | 100.96 | 102.39 | 98.91 | 101.77 | 556,972 | -0.29(-0.28%) |
May 02, 2018 | 100.53 | 103.01 | 100.20 | 102.06 | 493,054 | +1.52(+1.52%) |