Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 127.38 | 128.40 | 126.70 | 128.07 | 223,702 | +1.36(+1.07%) |
Apr 29, 2019 | 124.22 | 127.64 | 124.14 | 126.71 | 86,610 | +2.83(+2.28%) |
Apr 26, 2019 | 121.02 | 124.27 | 120.98 | 123.88 | 121,300 | +3.46(+2.87%) |
Apr 25, 2019 | 120.16 | 121.92 | 120.08 | 120.42 | 120,337 | +0.72(+0.60%) |
Apr 24, 2019 | 119.79 | 121.18 | 119.01 | 119.70 | 128,343 | -1.30(-1.07%) |
Apr 23, 2019 | 118.19 | 121.50 | 118.06 | 121.00 | 290,961 | +2.45(+2.07%) |
Apr 22, 2019 | 117.18 | 120.20 | 117.18 | 118.55 | 187,485 | +0.25(+0.21%) |
Apr 18, 2019 | 120.11 | 120.43 | 115.58 | 118.30 | 287,200 | +3.30(+2.87%) |
Apr 17, 2019 | 121.84 | 122.07 | 112.16 | 115.00 | 301,748 | -7.62(-6.21%) |
Apr 16, 2019 | 124.84 | 125.22 | 122.29 | 122.62 | 142,332 | -4.76(-3.74%) |
Apr 15, 2019 | 126.43 | 128.20 | 125.91 | 127.38 | 164,215 | +0.21(+0.17%) |
Apr 12, 2019 | 125.83 | 128.24 | 125.49 | 127.17 | 125,600 | +0.76(+0.60%) |
Apr 11, 2019 | 127.40 | 127.40 | 125.00 | 126.41 | 118,490 | -1.10(-0.86%) |
Apr 10, 2019 | 127.17 | 128.22 | 126.36 | 127.51 | 108,798 | +0.46(+0.36%) |
Apr 09, 2019 | 129.15 | 129.90 | 126.31 | 127.05 | 138,271 | -3.00(-2.31%) |
Apr 08, 2019 | 132.60 | 132.60 | 128.39 | 130.05 | 97,072 | -2.65(-2.00%) |
Apr 05, 2019 | 130.19 | 134.52 | 130.19 | 132.70 | 140,500 | +5.23(+4.10%) |
Apr 04, 2019 | 125.68 | 128.88 | 125.44 | 127.47 | 130,756 | +0.27(+0.21%) |
Apr 03, 2019 | 128.29 | 128.94 | 126.50 | 127.20 | 223,679 | -1.71(-1.33%) |
Apr 02, 2019 | 126.16 | 129.72 | 126.14 | 128.91 | 156,177 | +1.85(+1.46%) |
Apr 01, 2019 | 126.15 | 127.51 | 125.27 | 127.06 | 129,258 | +2.22(+1.78%) |
Mar 29, 2019 | 124.68 | 125.23 | 123.34 | 124.84 | 131,100 | +0.31(+0.25%) |
Mar 28, 2019 | 124.44 | 124.92 | 123.66 | 124.53 | 162,600 | +0.07(+0.06%) |
Mar 27, 2019 | 127.25 | 127.89 | 123.67 | 124.46 | 188,740 | -2.73(-2.15%) |
Mar 26, 2019 | 128.89 | 129.75 | 125.64 | 127.19 | 154,893 | +3.38(+2.73%) |
Mar 25, 2019 | 126.00 | 126.24 | 123.60 | 123.81 | 156,029 | -1.73(-1.38%) |
Mar 22, 2019 | 131.23 | 131.80 | 122.90 | 125.54 | 215,400 | -6.46(-4.89%) |
Mar 21, 2019 | 130.73 | 132.07 | 130.25 | 132.00 | 100,648 | +0.02(+0.02%) |
Mar 20, 2019 | 132.25 | 133.04 | 129.20 | 131.98 | 152,010 | +0.03(+0.02%) |
Mar 19, 2019 | 132.93 | 133.04 | 131.33 | 131.95 | 79,736 | -1.85(-1.38%) |
Mar 18, 2019 | 133.46 | 133.86 | 132.01 | 133.80 | 138,414 | +1.53(+1.16%) |
Mar 15, 2019 | 129.90 | 133.21 | 129.66 | 132.27 | 150,900 | +2.47(+1.90%) |
Mar 14, 2019 | 126.91 | 130.14 | 126.91 | 129.80 | 142,322 | +4.27(+3.40%) |
Mar 13, 2019 | 125.54 | 126.68 | 124.89 | 125.53 | 54,094 | +0.50(+0.40%) |
Mar 12, 2019 | 124.69 | 127.10 | 124.51 | 125.03 | 104,293 | +0.33(+0.26%) |
Mar 11, 2019 | 123.56 | 124.97 | 122.74 | 124.70 | 105,543 | +1.97(+1.61%) |
Mar 08, 2019 | 121.03 | 123.43 | 119.95 | 122.73 | 260,200 | -0.66(-0.53%) |
Mar 07, 2019 | 123.68 | 124.87 | 122.40 | 123.39 | 235,312 | -2.90(-2.30%) |
Mar 06, 2019 | 130.53 | 130.53 | 123.86 | 126.29 | 280,566 | -4.71(-3.60%) |
Mar 05, 2019 | 131.55 | 132.98 | 130.74 | 131.00 | 80,895 | -1.46(-1.10%) |
Mar 04, 2019 | 132.93 | 134.26 | 132.00 | 132.46 | 143,258 | -2.13(-1.58%) |
Mar 01, 2019 | 132.03 | 135.58 | 131.06 | 134.59 | 174,200 | +1.30(+0.98%) |
Feb 28, 2019 | 131.85 | 133.80 | 130.09 | 133.29 | 253,726 | -0.79(-0.59%) |
Feb 27, 2019 | 130.59 | 135.46 | 130.26 | 134.08 | 264,036 | +3.03(+2.31%) |
Feb 26, 2019 | 130.00 | 131.36 | 129.71 | 131.05 | 117,377 | +1.20(+0.92%) |
Feb 25, 2019 | 125.63 | 130.00 | 125.62 | 129.85 | 215,788 | +2.92(+2.30%) |
Feb 22, 2019 | 124.58 | 126.94 | 123.56 | 126.93 | 232,000 | +4.68(+3.83%) |
Feb 21, 2019 | 124.77 | 124.77 | 121.62 | 122.25 | 133,003 | -3.13(-2.50%) |
Feb 20, 2019 | 125.93 | 126.50 | 123.52 | 125.38 | 104,132 | -0.56(-0.44%) |
Feb 19, 2019 | 126.12 | 128.65 | 125.52 | 125.94 | 405,492 | -0.80(-0.63%) |
Feb 15, 2019 | 117.54 | 126.84 | 117.13 | 126.74 | 359,800 | +9.90(+8.47%) |
Feb 14, 2019 | 115.67 | 117.00 | 115.59 | 116.84 | 94,898 | +2.88(+2.53%) |
Feb 13, 2019 | 114.75 | 116.27 | 112.77 | 113.96 | 106,671 | +0.93(+0.82%) |
Feb 12, 2019 | 110.07 | 113.18 | 110.04 | 113.03 | 101,375 | +4.03(+3.70%) |
Feb 11, 2019 | 109.48 | 109.72 | 107.75 | 109.00 | 104,842 | +0.05(+0.05%) |
Feb 08, 2019 | 109.34 | 110.50 | 108.41 | 108.95 | 136,600 | -1.79(-1.62%) |
Feb 07, 2019 | 109.99 | 110.95 | 109.42 | 110.74 | 206,036 | -0.46(-0.41%) |
Feb 06, 2019 | 111.32 | 111.94 | 110.34 | 111.20 | 164,724 | -0.38(-0.34%) |
Feb 05, 2019 | 111.00 | 112.08 | 110.04 | 111.58 | 209,017 | +0.26(+0.23%) |
Feb 04, 2019 | 111.74 | 112.74 | 110.11 | 111.32 | 292,982 | +2.88(+2.66%) |
Feb 01, 2019 | 106.60 | 109.28 | 106.32 | 108.44 | 197,100 | +2.33(+2.20%) |
Jan 31, 2019 | 104.11 | 106.85 | 104.08 | 106.11 | 232,624 | +2.61(+2.52%) |
Jan 30, 2019 | 103.51 | 104.02 | 101.53 | 103.50 | 129,238 | +0.08(+0.08%) |
Jan 29, 2019 | 105.55 | 105.60 | 102.60 | 103.42 | 160,148 | -1.05(-1.01%) |
Jan 28, 2019 | 105.98 | 105.98 | 103.86 | 104.47 | 160,815 | -1.28(-1.21%) |
Jan 25, 2019 | 106.27 | 107.03 | 104.77 | 105.75 | 132,400 | +0.70(+0.67%) |
Jan 24, 2019 | 104.67 | 105.46 | 103.77 | 105.05 | 191,026 | +0.95(+0.91%) |
Jan 23, 2019 | 105.16 | 105.81 | 103.20 | 104.10 | 155,834 | -2.50(-2.35%) |
Jan 22, 2019 | 104.61 | 107.42 | 103.76 | 106.60 | 269,588 | +4.56(+4.47%) |
Jan 18, 2019 | 102.06 | 103.40 | 101.77 | 102.04 | 179,100 | -1.05(-1.02%) |
Jan 17, 2019 | 100.42 | 104.00 | 100.20 | 103.09 | 137,312 | +0.89(+0.87%) |
Jan 16, 2019 | 103.11 | 103.83 | 100.84 | 102.20 | 111,484 | -1.74(-1.67%) |
Jan 15, 2019 | 103.39 | 104.80 | 103.21 | 103.94 | 372,601 | +0.47(+0.45%) |
Jan 14, 2019 | 105.51 | 106.35 | 103.42 | 103.47 | 181,265 | -5.64(-5.17%) |
Jan 11, 2019 | 109.00 | 109.90 | 107.22 | 109.11 | 182,000 | -0.52(-0.47%) |
Jan 10, 2019 | 110.80 | 111.69 | 108.84 | 109.63 | 226,224 | -2.69(-2.39%) |
Jan 09, 2019 | 113.13 | 113.49 | 111.75 | 112.32 | 116,118 | -0.34(-0.30%) |
Jan 08, 2019 | 113.74 | 114.84 | 111.03 | 112.66 | 303,141 | +3.11(+2.84%) |
Jan 07, 2019 | 111.09 | 112.74 | 108.53 | 109.55 | 224,191 | +3.55(+3.35%) |
Jan 04, 2019 | 106.00 | 107.48 | 104.82 | 106.00 | 269,700 | +5.03(+4.98%) |
Jan 03, 2019 | 98.47 | 103.15 | 98.47 | 100.97 | 275,910 | +2.12(+2.14%) |
Jan 02, 2019 | 97.60 | 99.24 | 96.15 | 98.85 | 292,080 | +2.78(+2.89%) |
Dec 31, 2018 | 97.91 | 100.81 | 95.28 | 96.07 | 135,500 | -0.96(-0.99%) |
Dec 28, 2018 | 95.96 | 99.21 | 95.01 | 97.03 | 136,500 | +1.10(+1.15%) |
Dec 27, 2018 | 92.12 | 96.22 | 91.76 | 95.93 | 175,741 | +1.09(+1.15%) |
Dec 26, 2018 | 91.17 | 94.89 | 90.31 | 94.84 | 241,382 | +4.84(+5.38%) |
Dec 24, 2018 | 89.76 | 92.17 | 88.05 | 90.00 | 51,400 | -0.98(-1.08%) |
Dec 21, 2018 | 94.48 | 94.50 | 90.45 | 90.98 | 541,800 | -1.98(-2.13%) |
Dec 20, 2018 | 96.22 | 96.31 | 91.49 | 92.96 | 258,345 | -2.59(-2.71%) |
Dec 19, 2018 | 99.56 | 101.61 | 94.30 | 95.55 | 167,230 | -5.51(-5.45%) |
Dec 18, 2018 | 102.50 | 102.50 | 98.40 | 101.06 | 285,012 | -0.81(-0.80%) |
Dec 17, 2018 | 101.98 | 104.67 | 100.00 | 101.87 | 292,068 | -0.09(-0.09%) |
Dec 14, 2018 | 101.33 | 102.89 | 100.42 | 101.96 | 131,200 | -1.33(-1.29%) |
Dec 13, 2018 | 103.19 | 103.75 | 102.23 | 103.29 | 92,111 | +1.18(+1.16%) |
Dec 12, 2018 | 101.47 | 103.56 | 100.72 | 102.11 | 125,241 | +2.11(+2.11%) |
Dec 11, 2018 | 101.28 | 101.64 | 98.53 | 100.00 | 83,620 | -0.04(-0.04%) |
Dec 10, 2018 | 101.23 | 102.18 | 99.37 | 100.04 | 138,332 | -1.57(-1.55%) |
Dec 07, 2018 | 103.20 | 103.38 | 98.79 | 101.61 | 160,000 | -1.99(-1.92%) |
Dec 06, 2018 | 102.79 | 104.52 | 101.83 | 103.60 | 421,420 | -2.11(-2.00%) |
Dec 04, 2018 | 107.78 | 110.18 | 105.29 | 105.71 | 421,500 | -4.11(-3.74%) |
Dec 03, 2018 | 105.38 | 111.43 | 105.16 | 109.82 | 1,036,270 | +13.05(+13.49%) |
Nov 30, 2018 | 96.47 | 97.19 | 94.72 | 96.77 | 408,800 | +1.27(+1.33%) |
Nov 29, 2018 | 95.38 | 96.03 | 92.60 | 95.50 | 204,228 | +1.44(+1.53%) |
Nov 28, 2018 | 95.13 | 95.30 | 92.80 | 94.06 | 326,253 | +1.26(+1.36%) |
Nov 27, 2018 | 95.79 | 96.34 | 92.13 | 92.80 | 262,184 | -2.24(-2.36%) |
Nov 26, 2018 | 94.09 | 95.46 | 92.68 | 95.04 | 241,450 | +3.81(+4.18%) |
Nov 23, 2018 | 89.56 | 92.15 | 89.50 | 91.23 | 48,400 | +1.29(+1.43%) |
Nov 21, 2018 | 89.94 | 89.94 | 89.94 | 0 | +4.67(+5.48%) | |
Nov 20, 2018 | 83.89 | 86.78 | 82.93 | 85.27 | 277,446 | -2.18(-2.49%) |
Nov 19, 2018 | 93.86 | 94.31 | 86.78 | 87.45 | 180,491 | -5.78(-6.20%) |
Nov 16, 2018 | 92.39 | 94.09 | 91.52 | 93.23 | 452,200 | +1.40(+1.52%) |
Nov 15, 2018 | 93.19 | 93.34 | 91.08 | 91.83 | 259,158 | -0.58(-0.63%) |
Nov 14, 2018 | 96.77 | 96.78 | 92.02 | 92.41 | 320,924 | -0.03(-0.03%) |
Nov 13, 2018 | 94.40 | 95.90 | 91.78 | 92.44 | 227,904 | -0.22(-0.24%) |
Nov 12, 2018 | 95.11 | 95.11 | 91.66 | 92.66 | 178,700 | -4.66(-4.79%) |
Nov 09, 2018 | 97.74 | 98.14 | 95.40 | 97.32 | 105,500 | -2.17(-2.18%) |
Nov 08, 2018 | 99.23 | 100.12 | 98.81 | 99.49 | 79,155 | -0.41(-0.41%) |
Nov 07, 2018 | 101.56 | 102.65 | 98.77 | 99.90 | 252,530 | -0.60(-0.60%) |
Nov 06, 2018 | 96.70 | 103.02 | 96.30 | 100.50 | 291,645 | +2.59(+2.65%) |
Nov 05, 2018 | 95.44 | 98.18 | 94.20 | 97.91 | 166,745 | +1.71(+1.78%) |
Nov 02, 2018 | 95.69 | 96.48 | 94.07 | 96.20 | 353,300 | +0.15(+0.16%) |
Nov 01, 2018 | 87.05 | 98.30 | 86.45 | 96.05 | 978,252 | +16.04(+20.05%) |
Oct 31, 2018 | 76.75 | 82.03 | 76.32 | 80.01 | 102,569 | +5.16(+6.89%) |
Oct 30, 2018 | 73.34 | 75.99 | 73.34 | 74.85 | 90,738 | +0.68(+0.92%) |
Oct 29, 2018 | 76.22 | 76.50 | 73.35 | 74.17 | 89,205 | +0.22(+0.30%) |
Oct 26, 2018 | 72.66 | 74.18 | 71.48 | 73.95 | 124,200 | -0.91(-1.22%) |
Oct 25, 2018 | 76.64 | 77.48 | 74.00 | 74.86 | 226,211 | -2.99(-3.84%) |
Oct 24, 2018 | 82.25 | 82.40 | 77.37 | 77.85 | 107,340 | -4.74(-5.74%) |
Oct 23, 2018 | 81.25 | 82.76 | 79.34 | 82.59 | 215,601 | -0.57(-0.69%) |
Oct 22, 2018 | 81.44 | 84.64 | 80.42 | 83.16 | 126,854 | +1.76(+2.16%) |
Oct 19, 2018 | 83.61 | 84.42 | 80.45 | 81.40 | 172,000 | -2.37(-2.83%) |
Oct 18, 2018 | 82.20 | 85.55 | 81.96 | 83.77 | 507,806 | +5.51(+7.04%) |
Oct 17, 2018 | 78.33 | 78.61 | 76.35 | 78.26 | 87,421 | -0.05(-0.06%) |
Oct 16, 2018 | 74.88 | 78.38 | 74.48 | 78.31 | 159,305 | +4.26(+5.75%) |
Oct 15, 2018 | 74.69 | 74.76 | 72.14 | 74.05 | 190,433 | +1.36(+1.87%) |
Oct 12, 2018 | 73.76 | 74.89 | 70.48 | 72.69 | 444,100 | -0.32(-0.44%) |
Oct 11, 2018 | 65.42 | 73.04 | 65.22 | 73.01 | 951,819 | +9.20(+14.42%) |
Oct 10, 2018 | 67.85 | 67.97 | 63.81 | 63.81 | 287,514 | -5.32(-7.70%) |
Oct 09, 2018 | 71.20 | 72.60 | 68.69 | 69.13 | 223,260 | -1.63(-2.30%) |
Oct 08, 2018 | 72.02 | 72.25 | 69.03 | 70.76 | 240,977 | -1.94(-2.67%) |
Oct 05, 2018 | 72.81 | 74.96 | 71.50 | 72.70 | 192,800 | +0.18(+0.25%) |
Oct 04, 2018 | 74.18 | 74.21 | 71.13 | 72.52 | 258,314 | -1.59(-2.15%) |
Oct 03, 2018 | 74.65 | 74.91 | 73.84 | 74.11 | 124,365 | -0.44(-0.59%) |
Oct 02, 2018 | 74.90 | 75.43 | 73.51 | 74.55 | 273,400 | -0.34(-0.45%) |
Oct 01, 2018 | 77.80 | 77.80 | 74.66 | 74.89 | 260,611 | -0.95(-1.25%) |
Sep 28, 2018 | 76.32 | 76.32 | 75.20 | 75.84 | 208,700 | -0.36(-0.47%) |
Sep 27, 2018 | 75.68 | 76.87 | 74.16 | 76.20 | 344,819 | +0.70(+0.93%) |
Sep 26, 2018 | 78.72 | 80.84 | 74.27 | 75.50 | 527,232 | -4.06(-5.10%) |
Sep 25, 2018 | 81.17 | 81.18 | 78.53 | 79.56 | 480,567 | +1.68(+2.16%) |
Sep 24, 2018 | 77.08 | 78.77 | 76.80 | 77.88 | 267,783 | -0.08(-0.10%) |
Sep 21, 2018 | 78.42 | 80.00 | 77.19 | 77.96 | 614,700 | -2.24(-2.79%) |
Sep 20, 2018 | 81.12 | 82.50 | 77.45 | 80.20 | 1,223,945 | +0.22(+0.28%) |
Sep 19, 2018 | 84.75 | 85.47 | 78.57 | 79.98 | 2,385,538 | -7.32(-8.38%) |
Sep 18, 2018 | 92.09 | 93.48 | 86.97 | 87.30 | 390,988 | -6.47(-6.90%) |
Sep 17, 2018 | 98.65 | 99.04 | 89.62 | 93.77 | 951,074 | -0.01(-0.01%) |
Sep 14, 2018 | 94.47 | 96.44 | 92.48 | 93.78 | 128,200 | +4.38(+4.90%) |
Sep 13, 2018 | 90.87 | 91.02 | 88.91 | 89.40 | 58,444 | +0.30(+0.34%) |
Sep 12, 2018 | 89.17 | 89.86 | 88.69 | 89.10 | 99,035 | +0.83(+0.94%) |
Sep 11, 2018 | 86.81 | 88.83 | 86.54 | 88.27 | 114,686 | -0.02(-0.02%) |
Sep 10, 2018 | 88.94 | 88.94 | 87.05 | 88.29 | 52,139 | -1.45(-1.62%) |
Sep 07, 2018 | 89.55 | 90.90 | 89.00 | 89.74 | 93,600 | -0.06(-0.07%) |
Sep 06, 2018 | 92.41 | 93.46 | 89.48 | 89.80 | 125,349 | -3.91(-4.17%) |
Sep 05, 2018 | 95.00 | 95.29 | 91.93 | 93.71 | 187,037 | -2.18(-2.27%) |
Sep 04, 2018 | 93.80 | 95.90 | 92.59 | 95.89 | 74,732 | +2.06(+2.20%) |
Aug 31, 2018 | 93.83 | 93.83 | 93.83 | 0 | +0.17(+0.18%) | |
Aug 30, 2018 | 92.10 | 93.74 | 91.81 | 93.66 | 28,425 | +1.59(+1.73%) |
Aug 29, 2018 | 92.35 | 93.27 | 90.25 | 92.07 | 80,240 | +0.36(+0.39%) |
Aug 28, 2018 | 92.69 | 93.88 | 91.25 | 91.71 | 75,458 | +0.24(+0.26%) |
Aug 27, 2018 | 91.96 | 92.70 | 91.38 | 91.47 | 76,674 | -0.26(-0.28%) |
Aug 24, 2018 | 92.47 | 93.03 | 90.86 | 91.73 | 76,800 | -0.40(-0.43%) |
Aug 23, 2018 | 90.90 | 92.51 | 90.60 | 92.13 | 76,511 | +0.26(+0.28%) |
Aug 22, 2018 | 91.22 | 92.62 | 89.34 | 91.87 | 166,739 | +4.32(+4.93%) |
Aug 21, 2018 | 85.90 | 87.93 | 85.64 | 87.55 | 37,762 | +1.99(+2.33%) |
Aug 20, 2018 | 85.38 | 85.79 | 84.62 | 85.56 | 43,650 | +0.62(+0.73%) |
Aug 17, 2018 | 83.76 | 85.00 | 82.97 | 84.94 | 102,200 | +1.29(+1.54%) |
Aug 16, 2018 | 85.95 | 85.95 | 82.70 | 83.65 | 90,303 | -1.79(-2.10%) |
Aug 15, 2018 | 86.71 | 86.71 | 84.75 | 85.44 | 97,319 | -2.04(-2.33%) |
Aug 14, 2018 | 87.86 | 87.86 | 86.05 | 87.48 | 88,335 | +0.22(+0.25%) |
Aug 13, 2018 | 90.09 | 90.12 | 86.40 | 87.26 | 105,319 | -2.49(-2.77%) |
Aug 10, 2018 | 90.75 | 91.53 | 89.14 | 89.75 | 114,400 | -1.96(-2.14%) |
Aug 09, 2018 | 90.93 | 92.33 | 90.30 | 91.71 | 98,668 | +1.65(+1.83%) |
Aug 08, 2018 | 91.38 | 91.59 | 89.57 | 90.06 | 53,281 | -1.22(-1.34%) |
Aug 07, 2018 | 90.18 | 91.47 | 90.18 | 91.28 | 46,562 | +1.10(+1.22%) |
Aug 06, 2018 | 89.40 | 91.02 | 89.40 | 90.18 | 37,514 | -0.85(-0.93%) |
Aug 03, 2018 | 93.24 | 93.24 | 90.16 | 91.03 | 92,900 | -0.90(-0.98%) |
Aug 02, 2018 | 92.81 | 96.60 | 90.44 | 91.93 | 72,394 | -0.20(-0.22%) |
Aug 01, 2018 | 89.75 | 93.05 | 89.53 | 92.13 | 126,687 | +1.38(+1.52%) |
Jul 31, 2018 | 90.69 | 92.00 | 90.50 | 90.75 | 94,930 | -0.51(-0.56%) |
Jul 30, 2018 | 92.01 | 92.06 | 90.79 | 91.26 | 81,290 | -0.31(-0.34%) |
Jul 27, 2018 | 92.88 | 92.88 | 90.41 | 91.57 | 123,800 | +0.66(+0.73%) |
Jul 26, 2018 | 94.95 | 94.95 | 90.00 | 90.91 | 168,746 | -3.53(-3.74%) |
Jul 25, 2018 | 95.16 | 95.65 | 94.38 | 94.44 | 90,194 | +0.95(+1.02%) |
Jul 24, 2018 | 97.18 | 97.22 | 93.19 | 93.49 | 157,680 | -3.14(-3.25%) |
Jul 23, 2018 | 95.50 | 97.70 | 95.49 | 96.63 | 131,262 | +0.42(+0.44%) |
Jul 20, 2018 | 92.89 | 96.22 | 92.87 | 96.21 | 103,858 | +3.17(+3.41%) |
Jul 19, 2018 | 90.18 | 93.39 | 90.02 | 93.04 | 113,021 | +0.46(+0.50%) |
Jul 18, 2018 | 92.20 | 92.61 | 91.10 | 92.58 | 111,281 | -0.85(-0.91%) |
Jul 17, 2018 | 90.79 | 94.47 | 90.78 | 93.43 | 105,126 | +2.73(+3.01%) |
Jul 16, 2018 | 89.03 | 90.81 | 87.90 | 90.70 | 90,546 | +1.78(+2.00%) |
Jul 13, 2018 | 87.67 | 88.92 | 87.38 | 88.92 | 57,811 | +0.17(+0.19%) |
Jul 12, 2018 | 87.43 | 89.50 | 87.43 | 88.75 | 92,449 | +2.10(+2.42%) |
Jul 11, 2018 | 85.35 | 87.31 | 84.71 | 86.65 | 85,990 | -0.72(-0.82%) |
Jul 10, 2018 | 85.72 | 88.13 | 85.64 | 87.37 | 84,543 | +0.54(+0.62%) |
Jul 09, 2018 | 86.89 | 86.89 | 84.73 | 86.83 | 96,107 | +0.83(+0.97%) |
Jul 06, 2018 | 85.87 | 87.01 | 84.72 | 86.00 | 105,118 | +0.31(+0.36%) |
Jul 05, 2018 | 85.71 | 86.04 | 84.52 | 85.69 | 86,576 | -0.31(-0.36%) |
Jul 03, 2018 | 86.00 | 86.00 | 86.00 | 0 | +2.08(+2.48%) | |
Jul 02, 2018 | 82.97 | 84.83 | 82.62 | 83.92 | 101,245 | +1.06(+1.28%) |
Jun 29, 2018 | 85.39 | 85.48 | 82.77 | 82.86 | 148,645 | -1.11(-1.32%) |
Jun 28, 2018 | 84.10 | 84.75 | 82.41 | 83.97 | 130,822 | -1.71(-2.00%) |
Jun 27, 2018 | 85.84 | 87.88 | 85.39 | 85.68 | 77,937 | -2.05(-2.34%) |
Jun 26, 2018 | 85.00 | 88.90 | 84.61 | 87.73 | 91,887 | +2.84(+3.35%) |
Jun 25, 2018 | 88.13 | 88.13 | 84.48 | 84.89 | 110,349 | -3.11(-3.53%) |
Jun 22, 2018 | 89.90 | 89.90 | 87.60 | 88.00 | 62,839 | -1.86(-2.07%) |
Jun 21, 2018 | 90.67 | 91.07 | 89.50 | 89.86 | 100,299 | -0.56(-0.62%) |
Jun 20, 2018 | 92.26 | 92.68 | 90.01 | 90.42 | 251,321 | -2.70(-2.90%) |
Jun 19, 2018 | 92.50 | 93.88 | 90.88 | 93.12 | 90,035 | +1.64(+1.79%) |
Jun 18, 2018 | 92.32 | 92.44 | 91.21 | 91.48 | 62,458 | -0.72(-0.78%) |
Jun 15, 2018 | 93.97 | 91.70 | 92.20 | 131,264 | -3.20(-3.35%) | |
Jun 14, 2018 | 96.00 | 98.28 | 93.28 | 95.40 | 221,569 | -2.90(-2.95%) |
Jun 13, 2018 | 100.21 | 100.71 | 97.30 | 98.30 | 94,307 | -1.86(-1.86%) |
Jun 12, 2018 | 101.15 | 101.73 | 99.01 | 100.16 | 108,335 | +0.80(+0.81%) |
Jun 11, 2018 | 103.00 | 103.00 | 98.90 | 99.36 | 102,268 | -0.28(-0.28%) |
Jun 08, 2018 | 99.68 | 101.46 | 99.05 | 99.64 | 87,716 | +1.46(+1.49%) |
Jun 07, 2018 | 99.87 | 100.62 | 97.03 | 98.18 | 127,167 | +1.89(+1.96%) |
Jun 06, 2018 | 101.03 | 101.25 | 96.01 | 96.29 | 94,571 | -0.69(-0.71%) |
Jun 05, 2018 | 96.81 | 97.61 | 95.68 | 96.98 | 53,683 | +2.08(+2.19%) |
Jun 04, 2018 | 97.07 | 97.73 | 93.98 | 94.90 | 62,338 | -0.28(-0.29%) |
Jun 01, 2018 | 95.60 | 96.49 | 93.91 | 95.18 | 39,724 | -0.32(-0.34%) |
May 31, 2018 | 95.81 | 97.76 | 95.37 | 95.50 | 47,093 | -0.27(-0.28%) |
May 30, 2018 | 95.03 | 96.43 | 94.79 | 95.77 | 68,565 | +3.04(+3.28%) |
May 29, 2018 | 94.23 | 94.75 | 92.59 | 92.73 | 77,178 | -3.58(-3.72%) |
May 25, 2018 | 96.31 | 96.31 | 96.31 | 0 | -1.48(-1.51%) | |
May 24, 2018 | 94.33 | 97.99 | 94.28 | 97.79 | 81,527 | +3.16(+3.34%) |
May 23, 2018 | 94.00 | 96.47 | 93.94 | 94.63 | 83,980 | -0.03(-0.03%) |
May 22, 2018 | 95.38 | 95.57 | 93.99 | 94.66 | 148,542 | -1.34(-1.40%) |
May 21, 2018 | 98.08 | 98.41 | 95.26 | 96.00 | 110,585 | +1.47(+1.56%) |
May 18, 2018 | 94.66 | 95.67 | 93.17 | 94.53 | 143,908 | +0.04(+0.04%) |
May 17, 2018 | 94.25 | 95.74 | 93.93 | 94.49 | 76,679 | +1.47(+1.58%) |
May 16, 2018 | 91.09 | 93.31 | 89.92 | 93.02 | 139,886 | -0.41(-0.44%) |
May 15, 2018 | 91.39 | 94.30 | 90.93 | 93.43 | 100,080 | +2.33(+2.56%) |
May 14, 2018 | 89.74 | 92.17 | 89.74 | 91.10 | 164,097 | +0.09(+0.10%) |
May 11, 2018 | 89.97 | 91.39 | 89.82 | 91.01 | 72,248 | +0.68(+0.75%) |
May 10, 2018 | 89.45 | 99.99 | 89.15 | 90.33 | 147,077 | +2.34(+2.66%) |
May 09, 2018 | 87.12 | 89.11 | 86.90 | 87.99 | 348,939 | -0.02(-0.02%) |
May 08, 2018 | 85.91 | 88.85 | 85.91 | 88.01 | 111,414 | +1.00(+1.15%) |
May 07, 2018 | 87.45 | 88.01 | 86.76 | 87.01 | 43,824 | -1.19(-1.35%) |
May 04, 2018 | 85.53 | 89.10 | 85.14 | 88.20 | 93,540 | +0.99(+1.14%) |
May 03, 2018 | 86.40 | 87.84 | 85.74 | 87.21 | 41,485 | +1.07(+1.24%) |
May 02, 2018 | 88.67 | 89.31 | 85.50 | 86.14 | 94,236 | -1.65(-1.88%) |