Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 88.02 | 88.02 | 87.01 | 87.55 | 20,341 | +0.16(+0.18%) |
Mar 28, 2019 | 87.06 | 87.59 | 86.59 | 87.39 | 21,522 | +0.57(+0.65%) |
Mar 27, 2019 | 87.46 | 87.60 | 85.90 | 86.83 | 276,673 | -0.62(-0.71%) |
Mar 26, 2019 | 87.54 | 88.05 | 86.95 | 87.45 | 67,085 | +0.64(+0.74%) |
Mar 25, 2019 | 86.20 | 87.24 | 85.37 | 86.81 | 137,695 | +0.44(+0.51%) |
Mar 22, 2019 | 89.10 | 89.18 | 86.35 | 86.37 | 157,540 | -3.30(-3.68%) |
Mar 21, 2019 | 88.71 | 90.15 | 88.71 | 89.67 | 43,915 | +0.71(+0.80%) |
Mar 20, 2019 | 89.34 | 90.09 | 88.49 | 88.96 | 80,570 | -0.46(-0.52%) |
Mar 19, 2019 | 90.30 | 90.30 | 89.19 | 89.42 | 131,438 | -0.39(-0.43%) |
Mar 18, 2019 | 89.36 | 90.07 | 89.12 | 89.81 | 25,750 | +0.77(+0.87%) |
Mar 15, 2019 | 88.95 | 89.60 | 88.92 | 89.04 | 34,944 | +0.11(+0.13%) |
Mar 14, 2019 | 89.18 | 89.32 | 88.68 | 88.92 | 29,919 | -0.18(-0.20%) |
Mar 13, 2019 | 89.25 | 89.62 | 89.00 | 89.10 | 56,115 | +0.28(+0.32%) |
Mar 12, 2019 | 88.80 | 89.33 | 88.70 | 88.82 | 41,244 | +0.12(+0.14%) |
Mar 11, 2019 | 87.39 | 88.71 | 87.36 | 88.70 | 80,497 | +1.47(+1.68%) |
Mar 08, 2019 | 86.59 | 87.27 | 86.59 | 87.23 | 130,536 | +0.00(+0.00%) |
Mar 07, 2019 | 87.84 | 88.06 | 87.21 | 87.23 | 47,799 | -0.61(-0.70%) |
Mar 06, 2019 | 90.10 | 90.10 | 87.62 | 87.84 | 141,407 | -2.23(-2.48%) |
Mar 05, 2019 | 90.44 | 90.44 | 89.95 | 90.07 | 68,082 | -0.24(-0.26%) |
Mar 04, 2019 | 91.51 | 91.58 | 89.70 | 90.31 | 366,305 | -0.88(-0.96%) |
Mar 01, 2019 | 91.30 | 91.41 | 90.65 | 91.18 | 86,032 | +0.75(+0.83%) |
Feb 28, 2019 | 90.78 | 90.79 | 90.27 | 90.43 | 24,069 | -0.64(-0.70%) |
Feb 27, 2019 | 90.54 | 91.22 | 90.34 | 91.07 | 76,092 | +0.35(+0.38%) |
Feb 26, 2019 | 91.18 | 91.41 | 90.71 | 90.72 | 33,791 | -0.78(-0.85%) |
Feb 25, 2019 | 91.97 | 92.24 | 91.45 | 91.50 | 186,733 | +0.18(+0.20%) |
Feb 22, 2019 | 90.85 | 91.33 | 90.83 | 91.33 | 15,932 | +0.96(+1.06%) |
Feb 21, 2019 | 90.69 | 90.69 | 90.07 | 90.37 | 88,363 | -0.43(-0.48%) |
Feb 20, 2019 | 90.39 | 90.97 | 90.39 | 90.80 | 21,096 | +0.41(+0.46%) |
Feb 19, 2019 | 89.68 | 90.53 | 89.68 | 90.38 | 73,534 | +0.41(+0.46%) |
Feb 15, 2019 | 88.74 | 89.99 | 88.62 | 89.97 | 17,950 | +1.59(+1.80%) |
Feb 14, 2019 | 87.85 | 88.64 | 87.85 | 88.38 | 22,464 | +0.17(+0.19%) |
Feb 13, 2019 | 87.49 | 88.37 | 87.49 | 88.21 | 15,098 | +0.47(+0.54%) |
Feb 12, 2019 | 87.32 | 87.92 | 87.23 | 87.74 | 85,122 | +0.86(+0.99%) |
Feb 11, 2019 | 86.44 | 86.88 | 85.98 | 86.88 | 27,738 | +0.73(+0.85%) |
Feb 08, 2019 | 85.94 | 86.15 | 85.31 | 86.15 | 414,551 | +0.23(+0.26%) |
Feb 07, 2019 | 86.44 | 86.60 | 85.43 | 85.92 | 29,073 | -0.83(-0.96%) |
Feb 06, 2019 | 86.63 | 87.26 | 86.56 | 86.75 | 22,084 | -0.19(-0.22%) |
Feb 05, 2019 | 86.75 | 87.22 | 86.44 | 86.94 | 29,437 | +0.22(+0.25%) |
Feb 04, 2019 | 85.86 | 86.80 | 85.77 | 86.72 | 29,938 | +0.89(+1.04%) |
Feb 01, 2019 | 85.78 | 85.99 | 85.39 | 85.83 | 23,473 | +0.23(+0.26%) |
Jan 31, 2019 | 84.90 | 85.81 | 84.90 | 85.60 | 38,021 | +0.54(+0.63%) |
Jan 30, 2019 | 84.44 | 85.22 | 83.99 | 85.06 | 23,457 | +1.04(+1.23%) |
Jan 29, 2019 | 84.29 | 84.37 | 83.90 | 84.03 | 22,041 | -0.20(-0.23%) |
Jan 28, 2019 | 84.31 | 84.68 | 83.86 | 84.23 | 24,611 | -0.87(-1.02%) |
Jan 25, 2019 | 84.57 | 85.17 | 84.43 | 85.09 | 41,423 | +1.19(+1.41%) |
Jan 24, 2019 | 83.48 | 84.06 | 83.48 | 83.91 | 89,103 | +0.55(+0.66%) |
Jan 23, 2019 | 84.10 | 84.36 | 83.04 | 83.36 | 29,960 | -0.48(-0.57%) |
Jan 22, 2019 | 84.86 | 84.90 | 83.29 | 83.84 | 91,925 | -1.44(-1.69%) |
Jan 18, 2019 | 85.24 | 85.58 | 84.76 | 85.28 | 55,018 | +0.40(+0.47%) |
Jan 17, 2019 | 83.94 | 84.97 | 83.94 | 84.89 | 61,177 | +0.69(+0.82%) |
Jan 16, 2019 | 83.77 | 84.63 | 83.66 | 84.20 | 136,983 | +0.62(+0.74%) |
Jan 15, 2019 | 82.98 | 83.68 | 82.70 | 83.58 | 43,476 | +0.88(+1.06%) |
Jan 14, 2019 | 83.25 | 83.55 | 82.69 | 82.70 | 182,385 | -0.84(-1.00%) |
Jan 11, 2019 | 83.42 | 83.86 | 83.26 | 83.54 | 104,620 | -0.25(-0.30%) |
Jan 10, 2019 | 83.19 | 84.05 | 82.70 | 83.79 | 23,798 | +0.10(+0.12%) |
Jan 09, 2019 | 83.54 | 83.96 | 83.14 | 83.69 | 57,742 | +0.59(+0.71%) |
Jan 08, 2019 | 82.86 | 83.13 | 82.04 | 83.10 | 37,315 | +1.14(+1.39%) |
Jan 07, 2019 | 80.61 | 82.38 | 80.61 | 81.96 | 82,146 | +1.37(+1.69%) |
Jan 04, 2019 | 78.72 | 80.60 | 78.23 | 80.59 | 29,421 | +2.89(+3.72%) |
Jan 03, 2019 | 78.62 | 78.95 | 77.45 | 77.70 | 117,182 | -1.24(-1.57%) |
Jan 02, 2019 | 76.69 | 78.94 | 76.60 | 78.94 | 109,129 | +1.32(+1.70%) |
Dec 31, 2018 | 77.37 | 77.75 | 76.37 | 77.63 | 134,572 | +0.66(+0.86%) |
Dec 28, 2018 | 76.05 | 78.13 | 75.97 | 76.97 | 259,373 | +0.96(+1.26%) |
Dec 27, 2018 | 75.11 | 76.01 | 73.81 | 76.01 | 236,083 | -0.12(-0.16%) |
Dec 26, 2018 | 73.52 | 76.13 | 73.10 | 76.13 | 252,980 | +2.91(+3.97%) |
Dec 24, 2018 | 73.53 | 74.19 | 73.20 | 73.22 | 84,014 | -0.90(-1.22%) |
Dec 21, 2018 | 76.22 | 76.38 | 73.93 | 74.12 | 102,389 | -1.86(-2.45%) |
Dec 20, 2018 | 77.37 | 77.65 | 75.32 | 75.99 | 218,647 | -1.70(-2.19%) |
Dec 19, 2018 | 78.96 | 80.43 | 77.26 | 77.69 | 108,916 | -1.60(-2.02%) |
Dec 18, 2018 | 80.18 | 80.44 | 78.71 | 79.29 | 161,763 | -0.45(-0.57%) |
Dec 17, 2018 | 81.18 | 81.81 | 79.30 | 79.75 | 203,601 | -1.68(-2.07%) |
Dec 14, 2018 | 82.12 | 82.75 | 81.32 | 81.43 | 41,625 | -1.34(-1.62%) |
Dec 13, 2018 | 84.27 | 84.54 | 82.66 | 82.77 | 39,129 | -1.32(-1.56%) |
Dec 12, 2018 | 84.16 | 85.08 | 84.09 | 84.09 | 42,280 | +0.73(+0.88%) |
Dec 11, 2018 | 84.57 | 84.72 | 82.76 | 83.36 | 64,281 | -0.20(-0.24%) |
Dec 10, 2018 | 83.92 | 84.24 | 82.59 | 83.55 | 95,158 | -0.66(-0.78%) |
Dec 07, 2018 | 84.94 | 85.96 | 83.69 | 84.21 | 151,917 | -1.06(-1.24%) |
Dec 06, 2018 | 84.27 | 85.39 | 83.86 | 85.27 | 114,304 | -0.24(-0.29%) |
Dec 04, 2018 | 88.94 | 89.00 | 85.25 | 85.52 | 39,815 | -3.48(-3.92%) |
Dec 03, 2018 | 89.63 | 89.63 | 88.16 | 89.00 | 42,441 | +0.54(+0.61%) |
Nov 30, 2018 | 87.79 | 88.72 | 87.79 | 88.47 | 38,751 | +0.45(+0.51%) |
Nov 29, 2018 | 88.08 | 88.72 | 87.54 | 88.01 | 37,221 | -0.46(-0.52%) |
Nov 28, 2018 | 86.56 | 88.47 | 85.76 | 88.47 | 42,535 | +2.22(+2.57%) |
Nov 27, 2018 | 86.59 | 86.98 | 86.22 | 86.26 | 26,690 | -0.80(-0.92%) |
Nov 26, 2018 | 86.87 | 87.58 | 86.40 | 87.06 | 21,400 | +0.50(+0.58%) |
Nov 23, 2018 | 85.75 | 87.07 | 85.75 | 86.56 | 36,941 | +0.24(+0.28%) |
Nov 21, 2018 | 86.31 | 86.31 | 86.31 | 0 | +1.19(+1.40%) | |
Nov 20, 2018 | 85.53 | 86.45 | 84.83 | 85.12 | 124,677 | -1.46(-1.68%) |
Nov 19, 2018 | 87.91 | 87.91 | 86.25 | 86.58 | 125,750 | -1.51(-1.72%) |
Nov 16, 2018 | 87.48 | 88.43 | 87.20 | 88.09 | 29,276 | +0.18(+0.20%) |
Nov 15, 2018 | 86.39 | 88.16 | 86.39 | 87.91 | 24,284 | +1.16(+1.34%) |
Nov 14, 2018 | 88.50 | 88.86 | 86.29 | 86.75 | 27,299 | -1.10(-1.25%) |
Nov 13, 2018 | 88.63 | 89.33 | 87.68 | 87.85 | 50,687 | -0.41(-0.47%) |
Nov 12, 2018 | 89.89 | 89.92 | 88.17 | 88.26 | 45,257 | -1.78(-1.98%) |
Nov 09, 2018 | 91.34 | 91.34 | 89.50 | 90.04 | 34,492 | -1.81(-1.97%) |
Nov 08, 2018 | 91.67 | 92.33 | 91.51 | 91.86 | 26,986 | -0.10(-0.11%) |
Nov 07, 2018 | 90.94 | 91.96 | 90.73 | 91.96 | 30,270 | +1.40(+1.55%) |
Nov 06, 2018 | 90.29 | 90.78 | 89.93 | 90.56 | 34,025 | +0.32(+0.35%) |
Nov 05, 2018 | 90.71 | 90.95 | 89.77 | 90.24 | 53,096 | -0.53(-0.58%) |
Nov 02, 2018 | 90.83 | 90.96 | 89.99 | 90.77 | 153,195 | +0.44(+0.49%) |
Nov 01, 2018 | 89.14 | 90.59 | 88.81 | 90.33 | 90,279 | +1.55(+1.75%) |
Oct 31, 2018 | 89.19 | 89.42 | 88.51 | 88.78 | 39,599 | +0.50(+0.56%) |
Oct 30, 2018 | 86.90 | 88.46 | 86.90 | 88.28 | 97,199 | +1.63(+1.89%) |
Oct 29, 2018 | 88.37 | 88.71 | 85.95 | 86.64 | 114,177 | -0.60(-0.69%) |
Oct 26, 2018 | 86.92 | 88.12 | 85.71 | 87.24 | 72,073 | -0.70(-0.80%) |
Oct 25, 2018 | 86.77 | 88.27 | 86.77 | 87.95 | 60,045 | +1.76(+2.04%) |
Oct 24, 2018 | 89.40 | 89.80 | 86.19 | 86.19 | 91,420 | -3.22(-3.60%) |
Oct 23, 2018 | 88.86 | 90.16 | 87.89 | 89.41 | 88,430 | -0.70(-0.78%) |
Oct 22, 2018 | 90.79 | 91.15 | 89.67 | 90.12 | 59,753 | -0.57(-0.63%) |
Oct 19, 2018 | 92.17 | 92.83 | 90.55 | 90.69 | 32,789 | -1.25(-1.36%) |
Oct 18, 2018 | 93.31 | 93.37 | 91.63 | 91.94 | 48,349 | -1.56(-1.67%) |
Oct 17, 2018 | 93.54 | 93.79 | 92.65 | 93.50 | 157,359 | -0.32(-0.34%) |
Oct 16, 2018 | 91.93 | 93.83 | 91.41 | 93.82 | 43,099 | +2.49(+2.73%) |
Oct 15, 2018 | 91.03 | 91.86 | 90.44 | 91.33 | 68,664 | +0.20(+0.22%) |
Oct 12, 2018 | 92.30 | 92.43 | 90.33 | 91.13 | 134,884 | +0.23(+0.26%) |
Oct 11, 2018 | 91.96 | 92.87 | 90.90 | 90.90 | 34,451 | -1.41(-1.53%) |
Oct 10, 2018 | 94.83 | 94.85 | 92.31 | 92.31 | 61,004 | -2.79(-2.93%) |
Oct 09, 2018 | 94.99 | 95.98 | 94.99 | 95.10 | 28,487 | -0.28(-0.30%) |
Oct 08, 2018 | 95.23 | 95.58 | 94.43 | 95.38 | 47,339 | -0.22(-0.23%) |
Oct 05, 2018 | 96.68 | 96.98 | 94.70 | 95.59 | 123,812 | -0.79(-0.82%) |
Oct 04, 2018 | 97.84 | 97.84 | 96.34 | 96.38 | 31,444 | -1.52(-1.55%) |
Oct 03, 2018 | 97.32 | 98.38 | 97.03 | 97.91 | 51,827 | +0.95(+0.98%) |
Oct 02, 2018 | 97.93 | 98.27 | 96.63 | 96.96 | 182,533 | -1.06(-1.08%) |
Oct 01, 2018 | 99.43 | 100.04 | 97.83 | 98.02 | 168,706 | -1.84(-1.84%) |
Sep 28, 2018 | 99.05 | 99.86 | 99.05 | 99.85 | 25,337 | +0.56(+0.56%) |
Sep 27, 2018 | 99.46 | 99.76 | 99.12 | 99.30 | 29,664 | -0.42(-0.42%) |
Sep 26, 2018 | 100.52 | 100.52 | 99.66 | 99.72 | 49,764 | -0.70(-0.70%) |
Sep 25, 2018 | 100.51 | 100.77 | 100.36 | 100.42 | 13,164 | +0.41(+0.41%) |
Sep 24, 2018 | 100.31 | 100.63 | 99.66 | 100.00 | 21,109 | -0.42(-0.42%) |
Sep 21, 2018 | 101.00 | 101.07 | 100.10 | 100.43 | 62,724 | -0.26(-0.26%) |
Sep 20, 2018 | 100.17 | 100.81 | 99.98 | 100.69 | 17,513 | +1.16(+1.17%) |
Sep 19, 2018 | 100.06 | 100.40 | 99.47 | 99.53 | 59,748 | -0.31(-0.31%) |
Sep 18, 2018 | 99.81 | 100.37 | 99.79 | 99.84 | 24,321 | +0.27(+0.27%) |
Sep 17, 2018 | 100.38 | 100.56 | 99.41 | 99.56 | 26,799 | -0.75(-0.75%) |
Sep 14, 2018 | 100.31 | 100.98 | 100.29 | 100.31 | 11,414 | +0.10(+0.10%) |
Sep 13, 2018 | 100.56 | 100.96 | 100.21 | 100.21 | 12,680 | +0.04(+0.04%) |
Sep 12, 2018 | 100.63 | 100.63 | 99.83 | 100.17 | 25,321 | -0.69(-0.68%) |
Sep 11, 2018 | 100.72 | 101.19 | 100.59 | 100.86 | 23,821 | -0.02(-0.02%) |
Sep 10, 2018 | 101.52 | 101.62 | 100.88 | 100.89 | 70,210 | -0.15(-0.15%) |
Sep 07, 2018 | 100.98 | 101.53 | 100.89 | 101.04 | 17,921 | -0.33(-0.32%) |
Sep 06, 2018 | 102.28 | 102.41 | 101.20 | 101.36 | 18,620 | -0.72(-0.71%) |
Sep 05, 2018 | 102.78 | 102.78 | 101.47 | 102.09 | 34,469 | -0.61(-0.59%) |
Sep 04, 2018 | 103.03 | 103.12 | 101.98 | 102.69 | 69,173 | -0.34(-0.33%) |
Aug 31, 2018 | 103.03 | 103.03 | 103.03 | 0 | +0.75(+0.73%) | |
Aug 30, 2018 | 102.22 | 102.92 | 102.02 | 102.28 | 17,631 | +0.07(+0.06%) |
Aug 29, 2018 | 101.94 | 102.48 | 101.94 | 102.22 | 30,101 | +0.38(+0.38%) |
Aug 28, 2018 | 102.05 | 102.41 | 101.77 | 101.83 | 23,479 | -0.23(-0.22%) |
Aug 27, 2018 | 102.44 | 102.75 | 101.86 | 102.06 | 57,212 | +0.08(+0.07%) |
Aug 24, 2018 | 101.79 | 102.06 | 101.61 | 101.98 | 31,575 | +0.61(+0.60%) |
Aug 23, 2018 | 101.54 | 101.83 | 101.11 | 101.37 | 17,037 | -0.14(-0.14%) |
Aug 22, 2018 | 100.91 | 101.71 | 100.91 | 101.51 | 19,199 | +0.30(+0.30%) |
Aug 21, 2018 | 99.88 | 101.47 | 99.88 | 101.21 | 45,819 | +1.22(+1.22%) |
Aug 20, 2018 | 99.75 | 100.12 | 99.20 | 100.00 | 25,120 | +0.38(+0.38%) |
Aug 17, 2018 | 99.09 | 99.78 | 99.00 | 99.62 | 42,029 | +0.46(+0.46%) |
Aug 16, 2018 | 98.75 | 99.36 | 98.41 | 99.16 | 30,948 | +0.71(+0.72%) |
Aug 15, 2018 | 99.59 | 99.77 | 98.08 | 98.45 | 38,403 | -1.34(-1.34%) |
Aug 14, 2018 | 99.40 | 100.17 | 99.40 | 99.79 | 24,838 | +0.63(+0.63%) |
Aug 13, 2018 | 99.79 | 100.03 | 98.68 | 99.16 | 39,383 | -0.46(-0.46%) |
Aug 10, 2018 | 99.44 | 100.31 | 99.43 | 99.62 | 45,123 | -0.14(-0.14%) |
Aug 09, 2018 | 99.58 | 100.09 | 99.21 | 99.76 | 34,446 | +0.24(+0.24%) |
Aug 08, 2018 | 99.18 | 99.99 | 98.81 | 99.52 | 68,950 | +0.22(+0.22%) |
Aug 07, 2018 | 99.45 | 99.80 | 99.15 | 99.30 | 40,951 | +0.23(+0.23%) |
Aug 06, 2018 | 98.75 | 99.25 | 98.55 | 99.08 | 34,957 | +0.16(+0.16%) |
Aug 03, 2018 | 99.40 | 99.84 | 98.42 | 98.92 | 285,996 | -0.56(-0.56%) |
Aug 02, 2018 | 98.55 | 99.50 | 98.50 | 99.48 | 37,125 | +0.59(+0.60%) |
Aug 01, 2018 | 98.66 | 99.05 | 98.00 | 98.89 | 65,280 | +0.12(+0.12%) |
Jul 31, 2018 | 97.99 | 99.16 | 97.83 | 98.77 | 49,197 | +1.02(+1.04%) |
Jul 30, 2018 | 98.52 | 98.90 | 97.75 | 97.75 | 51,080 | -0.77(-0.78%) |
Jul 27, 2018 | 100.91 | 100.91 | 98.28 | 98.52 | 37,122 | -2.07(-2.06%) |
Jul 26, 2018 | 100.09 | 101.16 | 100.09 | 100.59 | 27,580 | +0.53(+0.53%) |
Jul 25, 2018 | 100.11 | 100.27 | 99.71 | 100.06 | 46,448 | -0.16(-0.16%) |
Jul 24, 2018 | 101.58 | 101.86 | 99.91 | 100.22 | 33,834 | -0.96(-0.94%) |
Jul 23, 2018 | 100.95 | 101.38 | 100.62 | 101.18 | 32,110 | +0.23(+0.23%) |
Jul 20, 2018 | 101.45 | 101.53 | 100.94 | 100.94 | 32,129 | -0.49(-0.48%) |
Jul 19, 2018 | 100.43 | 101.44 | 100.43 | 101.43 | 29,887 | +0.72(+0.72%) |
Jul 18, 2018 | 100.54 | 100.71 | 99.96 | 100.71 | 59,965 | +0.08(+0.08%) |
Jul 17, 2018 | 100.23 | 101.16 | 100.23 | 100.62 | 53,652 | +0.26(+0.26%) |
Jul 16, 2018 | 100.88 | 101.10 | 99.84 | 100.36 | 141,860 | -0.48(-0.47%) |
Jul 13, 2018 | 101.38 | 101.59 | 100.84 | 100.84 | 35,576 | -0.44(-0.43%) |
Jul 12, 2018 | 101.44 | 101.46 | 100.58 | 101.28 | 63,608 | +0.43(+0.43%) |
Jul 11, 2018 | 101.43 | 101.84 | 100.85 | 100.85 | 58,007 | -1.04(-1.02%) |
Jul 10, 2018 | 102.68 | 103.08 | 101.31 | 101.89 | 112,610 | -0.75(-0.73%) |
Jul 09, 2018 | 102.42 | 102.66 | 102.03 | 102.64 | 64,996 | +0.58(+0.57%) |
Jul 06, 2018 | 101.62 | 102.25 | 101.51 | 102.06 | 126,458 | +0.48(+0.47%) |
Jul 05, 2018 | 100.85 | 101.60 | 100.27 | 101.58 | 97,753 | +1.37(+1.37%) |
Jul 03, 2018 | 100.21 | 100.21 | 100.21 | 0 | +0.35(+0.35%) | |
Jul 02, 2018 | 98.36 | 100.06 | 98.26 | 99.86 | 169,271 | +1.06(+1.07%) |
Jun 29, 2018 | 99.46 | 99.74 | 98.80 | 98.80 | 35,542 | -0.35(-0.35%) |
Jun 28, 2018 | 98.83 | 99.35 | 98.32 | 99.15 | 52,914 | +0.18(+0.18%) |
Jun 27, 2018 | 101.03 | 101.07 | 98.88 | 98.97 | 50,971 | -1.81(-1.79%) |
Jun 26, 2018 | 100.16 | 101.42 | 100.16 | 100.77 | 32,823 | +0.64(+0.64%) |
Jun 25, 2018 | 101.10 | 101.10 | 99.54 | 100.13 | 44,515 | -1.36(-1.34%) |
Jun 22, 2018 | 101.78 | 101.78 | 100.61 | 101.49 | 34,517 | +0.32(+0.31%) |
Jun 21, 2018 | 102.56 | 102.82 | 100.84 | 101.18 | 55,326 | -1.18(-1.15%) |
Jun 20, 2018 | 101.96 | 102.53 | 101.85 | 102.36 | 34,660 | +0.98(+0.97%) |
Jun 19, 2018 | 100.81 | 101.48 | 100.30 | 101.37 | 31,287 | -0.00(-0.00%) |
Jun 18, 2018 | 100.14 | 101.42 | 100.14 | 101.38 | 42,098 | +0.72(+0.72%) |
Jun 15, 2018 | 100.68 | 100.47 | 100.65 | 29,949 | +0.19(+0.19%) | |
Jun 14, 2018 | 100.69 | 100.69 | 99.65 | 100.47 | 28,011 | +0.47(+0.47%) |
Jun 13, 2018 | 100.41 | 100.49 | 99.78 | 100.00 | 40,696 | -0.13(-0.13%) |
Jun 12, 2018 | 99.76 | 100.54 | 99.76 | 100.13 | 27,257 | +0.12(+0.12%) |
Jun 11, 2018 | 99.89 | 100.15 | 99.62 | 100.01 | 146,368 | +0.15(+0.15%) |
Jun 08, 2018 | 99.72 | 100.09 | 99.56 | 99.86 | 36,564 | +0.18(+0.18%) |
Jun 07, 2018 | 100.19 | 100.36 | 99.37 | 99.68 | 26,543 | -0.72(-0.72%) |
Jun 06, 2018 | 100.44 | 100.40 | 55,712 | +0.70(+0.70%) | ||
Jun 05, 2018 | 98.81 | 99.80 | 98.47 | 99.70 | 60,236 | +0.78(+0.78%) |
Jun 04, 2018 | 98.82 | 98.96 | 98.09 | 98.92 | 108,014 | +0.55(+0.56%) |
Jun 01, 2018 | 98.30 | 98.84 | 98.03 | 98.37 | 53,905 | +0.64(+0.65%) |
May 31, 2018 | 98.19 | 98.70 | 97.50 | 97.73 | 102,802 | -0.46(-0.47%) |
May 30, 2018 | 97.28 | 98.38 | 97.28 | 98.19 | 47,220 | +1.28(+1.32%) |
May 29, 2018 | 96.43 | 97.13 | 95.90 | 96.91 | 25,517 | -0.03(-0.03%) |
May 25, 2018 | 96.94 | 96.94 | 96.94 | 0 | -0.25(-0.26%) | |
May 24, 2018 | 96.86 | 97.46 | 96.46 | 97.19 | 26,586 | +0.10(+0.11%) |
May 23, 2018 | 96.42 | 97.20 | 96.32 | 97.09 | 25,168 | +0.42(+0.44%) |
May 22, 2018 | 97.28 | 97.41 | 96.64 | 96.67 | 37,002 | -0.55(-0.57%) |
May 21, 2018 | 97.27 | 97.61 | 96.97 | 97.22 | 52,988 | +0.28(+0.29%) |
May 18, 2018 | 96.81 | 97.15 | 96.80 | 96.94 | 21,443 | +0.34(+0.35%) |
May 17, 2018 | 95.88 | 96.92 | 95.88 | 96.60 | 38,840 | +0.76(+0.79%) |
May 16, 2018 | 94.89 | 96.19 | 94.89 | 95.84 | 40,236 | +1.04(+1.10%) |
May 15, 2018 | 94.23 | 95.07 | 94.08 | 94.81 | 39,293 | +0.24(+0.26%) |
May 14, 2018 | 95.08 | 95.40 | 94.55 | 94.56 | 33,958 | -0.30(-0.32%) |
May 11, 2018 | 94.43 | 95.04 | 94.33 | 94.86 | 32,140 | +0.32(+0.34%) |
May 10, 2018 | 94.49 | 95.00 | 94.41 | 94.54 | 20,886 | +0.08(+0.09%) |
May 09, 2018 | 93.81 | 94.54 | 93.65 | 94.46 | 82,411 | +0.73(+0.78%) |
May 08, 2018 | 93.17 | 93.85 | 92.96 | 93.73 | 66,096 | +0.16(+0.17%) |
May 07, 2018 | 93.12 | 94.05 | 93.12 | 93.57 | 42,226 | +0.58(+0.62%) |
May 04, 2018 | 91.48 | 93.35 | 91.48 | 92.99 | 20,298 | +1.20(+1.30%) |
May 03, 2018 | 92.06 | 92.39 | 90.95 | 91.79 | 26,602 | -0.64(-0.69%) |
May 02, 2018 | 91.75 | 93.02 | 91.58 | 92.43 | 65,716 | +0.84(+0.92%) |
May 01, 2018 | 90.95 | 91.71 | 89.89 | 91.59 | 78,753 | +0.52(+0.58%) |
Apr 30, 2018 | 92.13 | 92.40 | 91.06 | 91.06 | 65,181 | -0.82(-0.90%) |
Apr 27, 2018 | 92.12 | 92.15 | 91.55 | 91.89 | 18,836 | -0.42(-0.45%) |
Apr 26, 2018 | 92.07 | 92.59 | 91.72 | 92.30 | 68,116 | +0.53(+0.58%) |
Apr 25, 2018 | 91.49 | 92.11 | 91.41 | 91.78 | 32,763 | -0.05(-0.05%) |
Apr 24, 2018 | 92.60 | 92.73 | 91.06 | 91.82 | 45,787 | -0.47(-0.51%) |
Apr 23, 2018 | 92.31 | 92.80 | 91.93 | 92.29 | 32,115 | -0.33(-0.35%) |
Apr 20, 2018 | 92.68 | 93.09 | 92.34 | 92.62 | 56,031 | -0.33(-0.35%) |
Apr 19, 2018 | 93.77 | 93.77 | 92.72 | 92.94 | 41,377 | -0.78(-0.83%) |
Apr 18, 2018 | 93.41 | 94.24 | 93.37 | 93.72 | 61,169 | +0.34(+0.36%) |
Apr 17, 2018 | 92.55 | 93.52 | 92.52 | 93.38 | 54,926 | +1.33(+1.44%) |
Apr 16, 2018 | 91.95 | 92.41 | 91.43 | 92.06 | 20,950 | +0.83(+0.91%) |
Apr 13, 2018 | 92.29 | 92.29 | 91.10 | 91.22 | 45,341 | -0.72(-0.78%) |
Apr 12, 2018 | 91.54 | 92.25 | 91.42 | 91.94 | 29,041 | +0.70(+0.77%) |
Apr 11, 2018 | 90.38 | 91.47 | 90.38 | 91.24 | 12,613 | +0.65(+0.71%) |
Apr 10, 2018 | 90.01 | 91.17 | 89.72 | 90.60 | 94,417 | +1.59(+1.79%) |
Apr 09, 2018 | 89.63 | 90.06 | 88.96 | 89.01 | 29,196 | +0.08(+0.09%) |
Apr 06, 2018 | 90.21 | 90.69 | 88.37 | 88.92 | 23,829 | -1.80(-1.98%) |
Apr 05, 2018 | 90.64 | 90.72 | 90.18 | 90.72 | 42,361 | +0.61(+0.67%) |
Apr 04, 2018 | 87.67 | 90.18 | 87.67 | 90.11 | 27,848 | +1.36(+1.53%) |
Apr 03, 2018 | 88.35 | 88.87 | 87.84 | 88.75 | 21,933 | +1.02(+1.16%) |