Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 91.63 | 92.14 | 91.03 | 91.65 | 5,008,516 | +1.00(+1.11%) |
Mar 28, 2019 | 91.58 | 91.94 | 89.54 | 90.65 | 6,233,802 | -0.92(-1.00%) |
Mar 27, 2019 | 93.66 | 94.04 | 91.12 | 91.57 | 5,471,949 | -2.04(-2.18%) |
Mar 26, 2019 | 93.56 | 93.97 | 92.79 | 93.60 | 3,570,880 | +1.05(+1.14%) |
Mar 25, 2019 | 93.43 | 94.37 | 91.82 | 92.55 | 6,340,532 | -2.22(-2.34%) |
Mar 22, 2019 | 96.53 | 97.13 | 94.64 | 94.77 | 4,367,016 | -2.19(-2.26%) |
Mar 21, 2019 | 95.06 | 97.62 | 95.00 | 96.97 | 6,680,833 | +2.24(+2.36%) |
Mar 20, 2019 | 95.17 | 95.83 | 94.21 | 94.73 | 4,431,806 | -0.34(-0.35%) |
Mar 19, 2019 | 95.55 | 95.74 | 94.65 | 95.06 | 4,157,163 | +0.18(+0.19%) |
Mar 18, 2019 | 95.09 | 96.03 | 94.11 | 94.88 | 4,899,291 | -0.80(-0.84%) |
Mar 15, 2019 | 93.32 | 95.74 | 93.31 | 95.69 | 16,123,957 | +3.15(+3.40%) |
Mar 14, 2019 | 92.68 | 93.04 | 91.57 | 92.54 | 6,242,221 | -0.41(-0.45%) |
Mar 13, 2019 | 92.59 | 93.57 | 92.16 | 92.96 | 4,526,367 | +0.92(+1.00%) |
Mar 12, 2019 | 92.33 | 92.50 | 91.38 | 92.04 | 3,526,523 | +0.06(+0.07%) |
Mar 11, 2019 | 90.87 | 92.37 | 90.73 | 91.98 | 3,842,031 | +1.37(+1.52%) |
Mar 08, 2019 | 89.60 | 90.82 | 89.30 | 90.61 | 5,995,822 | -0.08(-0.09%) |
Mar 07, 2019 | 90.60 | 91.35 | 89.59 | 90.68 | 6,285,329 | -0.41(-0.45%) |
Mar 06, 2019 | 92.11 | 92.24 | 90.95 | 91.09 | 4,129,297 | -0.99(-1.08%) |
Mar 05, 2019 | 93.03 | 93.14 | 92.04 | 92.08 | 4,238,100 | -0.72(-0.77%) |
Mar 04, 2019 | 92.85 | 93.43 | 91.59 | 92.80 | 3,794,288 | +0.55(+0.60%) |
Mar 01, 2019 | 92.33 | 92.53 | 91.40 | 92.25 | 4,819,295 | +0.85(+0.93%) |
Feb 28, 2019 | 90.88 | 91.45 | 90.56 | 91.40 | 6,256,042 | +0.06(+0.07%) |
Feb 27, 2019 | 91.95 | 91.95 | 90.48 | 91.34 | 5,087,382 | -1.35(-1.45%) |
Feb 26, 2019 | 93.45 | 93.47 | 92.31 | 92.69 | 4,187,001 | -0.80(-0.85%) |
Feb 25, 2019 | 94.18 | 94.61 | 93.17 | 93.48 | 6,478,850 | +0.76(+0.82%) |
Feb 22, 2019 | 93.23 | 93.65 | 92.15 | 92.72 | 5,083,973 | +0.58(+0.63%) |
Feb 21, 2019 | 92.43 | 93.10 | 91.76 | 92.14 | 4,256,755 | -1.12(-1.20%) |
Feb 20, 2019 | 93.08 | 93.72 | 92.66 | 93.27 | 4,062,642 | +0.57(+0.62%) |
Feb 19, 2019 | 92.55 | 93.22 | 92.12 | 92.70 | 3,689,562 | -0.25(-0.27%) |
Feb 15, 2019 | 93.17 | 93.21 | 92.19 | 92.95 | 4,171,198 | +0.52(+0.56%) |
Feb 14, 2019 | 92.27 | 93.66 | 91.96 | 92.43 | 3,978,843 | -0.16(-0.17%) |
Feb 13, 2019 | 92.27 | 93.42 | 92.16 | 92.58 | 6,816,178 | +0.61(+0.67%) |
Feb 12, 2019 | 91.53 | 92.09 | 91.38 | 91.97 | 5,914,118 | +1.45(+1.60%) |
Feb 11, 2019 | 90.48 | 91.12 | 90.08 | 90.52 | 4,919,661 | +0.18(+0.20%) |
Feb 08, 2019 | 88.52 | 90.56 | 88.26 | 90.34 | 6,240,595 | +0.60(+0.66%) |
Feb 07, 2019 | 90.81 | 91.23 | 89.12 | 89.74 | 8,109,713 | -2.26(-2.46%) |
Feb 06, 2019 | 90.09 | 92.36 | 89.91 | 92.01 | 11,176,825 | +2.15(+2.39%) |
Feb 05, 2019 | 88.32 | 88.48 | 87.25 | 89.85 | 6,882,573 | +1.89(+2.15%) |
Feb 04, 2019 | 88.12 | 88.43 | 87.33 | 87.96 | 6,655,226 | -0.16(-0.19%) |
Feb 01, 2019 | 86.88 | 88.19 | 86.63 | 88.13 | 6,498,329 | +1.13(+1.30%) |
Jan 31, 2019 | 87.29 | 87.95 | 86.55 | 86.99 | 9,528,763 | -1.26(-1.43%) |
Jan 30, 2019 | 87.86 | 88.68 | 86.56 | 88.26 | 7,441,772 | +1.35(+1.55%) |
Jan 29, 2019 | 88.20 | 88.73 | 86.87 | 86.91 | 7,171,000 | -1.14(-1.30%) |
Jan 28, 2019 | 87.36 | 89.29 | 87.26 | 88.05 | 8,504,501 | -1.48(-1.66%) |
Jan 25, 2019 | 88.17 | 89.93 | 88.08 | 89.53 | 12,876,448 | +1.99(+2.27%) |
Jan 24, 2019 | 84.00 | 87.90 | 83.86 | 87.54 | 16,627,922 | +5.66(+6.91%) |
Jan 23, 2019 | 83.07 | 83.50 | 81.30 | 81.88 | 11,993,209 | -0.97(-1.17%) |
Jan 22, 2019 | 84.40 | 84.40 | 82.17 | 82.85 | 12,907,901 | -2.40(-2.82%) |
Jan 18, 2019 | 84.41 | 85.73 | 83.98 | 85.25 | 7,786,673 | +1.61(+1.93%) |
Jan 17, 2019 | 82.42 | 84.41 | 82.19 | 83.64 | 7,994,321 | +0.32(+0.38%) |
Jan 16, 2019 | 83.76 | 84.13 | 83.20 | 83.32 | 5,310,732 | -0.39(-0.47%) |
Jan 15, 2019 | 83.17 | 84.07 | 82.87 | 83.72 | 5,440,988 | +1.11(+1.35%) |
Jan 14, 2019 | 83.44 | 83.88 | 82.31 | 82.60 | 5,897,004 | -1.94(-2.29%) |
Jan 11, 2019 | 83.20 | 84.95 | 83.01 | 84.54 | 5,526,274 | +0.75(+0.89%) |
Jan 10, 2019 | 82.11 | 83.98 | 81.87 | 83.80 | 7,854,157 | +1.27(+1.54%) |
Jan 09, 2019 | 81.51 | 82.74 | 81.22 | 82.53 | 8,043,964 | +1.59(+1.97%) |
Jan 08, 2019 | 81.69 | 82.01 | 79.77 | 80.93 | 6,832,831 | -0.10(-0.13%) |
Jan 07, 2019 | 79.58 | 81.65 | 79.20 | 81.03 | 5,831,737 | +1.37(+1.72%) |
Jan 04, 2019 | 77.12 | 80.07 | 76.72 | 79.66 | 8,988,301 | +3.45(+4.52%) |
Jan 03, 2019 | 78.74 | 79.57 | 76.04 | 76.21 | 13,578,115 | -4.78(-5.90%) |
Jan 02, 2019 | 79.54 | 81.68 | 79.28 | 80.99 | 7,553,208 | -0.04(-0.05%) |
Dec 31, 2018 | 81.04 | 81.62 | 80.37 | 81.03 | 4,796,715 | +0.59(+0.74%) |
Dec 28, 2018 | 80.66 | 82.11 | 79.82 | 80.44 | 5,856,769 | +0.00(+0.00%) |
Dec 27, 2018 | 78.34 | 80.50 | 77.65 | 80.44 | 6,593,520 | +0.71(+0.89%) |
Dec 26, 2018 | 76.15 | 79.77 | 75.20 | 79.73 | 9,417,064 | +4.44(+5.90%) |
Dec 24, 2018 | 77.18 | 77.65 | 75.25 | 75.29 | 6,555,658 | -2.24(-2.89%) |
Dec 21, 2018 | 77.56 | 80.02 | 77.06 | 77.53 | 16,733,575 | +0.27(+0.36%) |
Dec 20, 2018 | 77.84 | 78.36 | 76.49 | 77.25 | 10,699,976 | -0.38(-0.49%) |
Dec 19, 2018 | 80.90 | 81.39 | 76.78 | 77.63 | 11,457,552 | -3.44(-4.24%) |
Dec 18, 2018 | 79.62 | 82.30 | 79.51 | 81.07 | 8,924,112 | +2.25(+2.85%) |
Dec 17, 2018 | 80.85 | 81.23 | 78.44 | 78.82 | 9,564,698 | -2.01(-2.48%) |
Dec 14, 2018 | 81.17 | 82.31 | 80.80 | 80.83 | 7,368,133 | -1.35(-1.65%) |
Dec 13, 2018 | 82.53 | 82.84 | 81.55 | 82.18 | 4,035,538 | +0.03(+0.03%) |
Dec 12, 2018 | 83.00 | 83.50 | 81.98 | 82.16 | 5,766,940 | +1.09(+1.34%) |
Dec 11, 2018 | 82.11 | 82.83 | 81.03 | 81.07 | 9,052,661 | +0.63(+0.79%) |
Dec 10, 2018 | 79.27 | 80.91 | 78.86 | 80.43 | 8,804,093 | +1.22(+1.54%) |
Dec 07, 2018 | 82.89 | 83.20 | 79.10 | 79.22 | 10,306,430 | -4.24(-5.08%) |
Dec 06, 2018 | 80.70 | 83.50 | 80.33 | 83.45 | 8,545,624 | +1.04(+1.26%) |
Dec 04, 2018 | 86.40 | 86.68 | 82.29 | 82.41 | 8,731,276 | -4.34(-5.00%) |
Dec 03, 2018 | 87.89 | 87.96 | 86.14 | 86.75 | 9,129,448 | +1.13(+1.32%) |
Nov 30, 2018 | 83.85 | 85.66 | 83.11 | 85.62 | 10,129,288 | +2.08(+2.48%) |
Nov 29, 2018 | 84.03 | 84.45 | 83.46 | 83.55 | 6,849,555 | -0.71(-0.84%) |
Nov 28, 2018 | 82.92 | 84.28 | 81.62 | 84.26 | 6,599,738 | +1.70(+2.06%) |
Nov 27, 2018 | 81.88 | 83.17 | 81.80 | 82.56 | 5,882,981 | -0.09(-0.10%) |
Nov 26, 2018 | 82.67 | 82.89 | 81.74 | 82.65 | 5,362,533 | +1.10(+1.35%) |
Nov 23, 2018 | 81.78 | 82.32 | 81.53 | 81.55 | 2,409,552 | -0.88(-1.07%) |
Nov 21, 2018 | 82.43 | 82.43 | 82.43 | 0 | -0.61(-0.73%) | |
Nov 20, 2018 | 79.67 | 83.95 | 79.67 | 83.04 | 9,596,735 | +1.90(+2.35%) |
Nov 19, 2018 | 83.61 | 83.79 | 81.08 | 81.14 | 9,603,356 | -2.77(-3.30%) |
Nov 16, 2018 | 82.86 | 84.13 | 82.45 | 83.91 | 7,891,396 | -0.09(-0.11%) |
Nov 15, 2018 | 81.04 | 84.40 | 80.75 | 84.00 | 8,966,782 | +2.80(+3.44%) |
Nov 14, 2018 | 82.17 | 82.55 | 80.64 | 81.21 | 5,789,240 | +0.19(+0.23%) |
Nov 13, 2018 | 80.70 | 82.47 | 80.52 | 81.02 | 6,916,403 | +0.87(+1.08%) |
Nov 12, 2018 | 81.50 | 81.58 | 79.81 | 80.15 | 10,132,509 | -2.26(-2.74%) |
Nov 09, 2018 | 84.13 | 84.15 | 82.18 | 82.41 | 7,296,063 | -2.04(-2.42%) |
Nov 08, 2018 | 82.54 | 84.71 | 82.53 | 84.45 | 6,936,715 | +1.10(+1.32%) |
Nov 07, 2018 | 83.86 | 84.01 | 82.62 | 83.35 | 6,440,597 | +0.05(+0.06%) |
Nov 06, 2018 | 81.87 | 83.38 | 81.46 | 83.30 | 6,312,588 | +1.27(+1.55%) |
Nov 05, 2018 | 81.39 | 82.34 | 80.82 | 82.03 | 7,218,308 | +0.51(+0.63%) |
Nov 02, 2018 | 83.83 | 83.95 | 80.48 | 81.51 | 11,764,383 | -2.18(-2.60%) |
Nov 01, 2018 | 80.07 | 84.03 | 79.75 | 83.69 | 12,794,357 | +4.09(+5.14%) |
Oct 31, 2018 | 80.61 | 80.97 | 79.54 | 79.60 | 12,012,899 | -0.14(-0.17%) |
Oct 30, 2018 | 77.25 | 79.87 | 76.94 | 79.74 | 10,185,612 | +3.07(+4.00%) |
Oct 29, 2018 | 79.13 | 79.49 | 75.26 | 76.67 | 11,608,005 | -0.32(-0.42%) |
Oct 26, 2018 | 76.25 | 78.28 | 74.73 | 76.99 | 18,649,190 | -1.03(-1.32%) |
Oct 25, 2018 | 78.44 | 79.47 | 77.20 | 78.02 | 24,742,986 | -0.20(-0.26%) |
Oct 24, 2018 | 79.28 | 82.45 | 77.79 | 78.23 | 29,546,388 | -7.01(-8.22%) |
Oct 23, 2018 | 82.62 | 85.42 | 80.95 | 85.23 | 16,367,571 | +0.45(+0.53%) |
Oct 22, 2018 | 83.87 | 85.42 | 83.67 | 84.78 | 8,087,517 | +1.24(+1.49%) |
Oct 19, 2018 | 84.30 | 85.38 | 82.72 | 83.54 | 12,341,479 | -1.09(-1.29%) |
Oct 18, 2018 | 86.29 | 86.29 | 83.96 | 84.63 | 11,371,797 | -1.70(-1.97%) |
Oct 17, 2018 | 87.48 | 87.71 | 85.85 | 86.33 | 5,953,295 | -0.52(-0.60%) |
Oct 16, 2018 | 85.29 | 87.02 | 84.75 | 86.85 | 6,932,484 | +2.31(+2.74%) |
Oct 15, 2018 | 84.76 | 85.43 | 83.85 | 84.53 | 7,807,053 | -1.41(-1.64%) |
Oct 12, 2018 | 87.10 | 87.10 | 84.70 | 85.94 | 8,102,974 | +1.33(+1.57%) |
Oct 11, 2018 | 85.44 | 86.73 | 84.18 | 84.62 | 11,880,259 | +0.25(+0.29%) |
Oct 10, 2018 | 85.49 | 86.41 | 84.01 | 84.37 | 13,225,041 | -3.09(-3.53%) |
Oct 09, 2018 | 86.66 | 87.70 | 86.34 | 87.46 | 7,106,083 | +0.80(+0.92%) |
Oct 08, 2018 | 86.91 | 87.66 | 86.01 | 86.66 | 8,772,798 | -1.15(-1.31%) |
Oct 05, 2018 | 89.74 | 90.06 | 86.51 | 87.81 | 10,325,793 | -2.20(-2.45%) |
Oct 04, 2018 | 91.24 | 91.42 | 89.15 | 90.01 | 6,876,763 | -1.96(-2.14%) |
Oct 03, 2018 | 92.70 | 92.84 | 91.32 | 91.97 | 6,296,696 | -0.24(-0.26%) |
Oct 02, 2018 | 91.18 | 93.39 | 91.18 | 92.21 | 5,549,222 | +0.61(+0.67%) |
Oct 01, 2018 | 91.54 | 92.35 | 91.33 | 91.60 | 4,312,160 | +0.38(+0.42%) |
Sep 28, 2018 | 91.16 | 91.36 | 90.17 | 91.22 | 5,359,207 | +0.00(+0.00%) |
Sep 27, 2018 | 90.49 | 91.55 | 90.22 | 91.22 | 4,804,921 | +0.91(+1.01%) |
Sep 26, 2018 | 91.38 | 92.01 | 90.10 | 90.31 | 7,620,256 | -1.13(-1.24%) |
Sep 25, 2018 | 92.88 | 93.15 | 90.81 | 91.44 | 7,673,305 | -1.91(-2.05%) |
Sep 24, 2018 | 92.68 | 93.79 | 92.13 | 93.35 | 4,153,480 | -0.21(-0.23%) |
Sep 21, 2018 | 93.95 | 94.29 | 93.13 | 93.56 | 12,849,018 | +1.33(+1.44%) |
Sep 20, 2018 | 91.72 | 92.65 | 91.65 | 92.24 | 6,542,408 | +0.95(+1.04%) |
Sep 19, 2018 | 89.37 | 91.40 | 89.35 | 91.28 | 7,750,027 | +2.09(+2.34%) |
Sep 18, 2018 | 88.44 | 90.03 | 88.38 | 89.19 | 6,651,437 | +1.03(+1.17%) |
Sep 17, 2018 | 89.52 | 89.84 | 87.87 | 88.16 | 6,584,784 | -1.41(-1.58%) |
Sep 14, 2018 | 90.09 | 91.11 | 89.38 | 89.58 | 7,627,663 | -0.31(-0.34%) |
Sep 13, 2018 | 89.40 | 90.90 | 88.93 | 89.88 | 7,404,436 | +1.00(+1.13%) |
Sep 12, 2018 | 89.27 | 89.27 | 86.93 | 88.88 | 11,976,646 | -1.28(-1.42%) |
Sep 11, 2018 | 91.87 | 91.95 | 90.04 | 90.16 | 9,604,508 | -1.93(-2.10%) |
Sep 10, 2018 | 92.81 | 93.08 | 91.39 | 92.09 | 6,044,503 | -0.12(-0.13%) |
Sep 07, 2018 | 93.90 | 94.37 | 92.03 | 92.21 | 6,291,831 | -2.07(-2.19%) |
Sep 06, 2018 | 94.36 | 95.00 | 93.81 | 94.28 | 5,661,250 | -0.20(-0.22%) |
Sep 05, 2018 | 95.54 | 96.03 | 94.24 | 94.48 | 6,315,446 | -1.20(-1.25%) |
Sep 04, 2018 | 94.39 | 95.78 | 94.07 | 95.68 | 7,245,845 | +0.12(+0.12%) |
Aug 31, 2018 | 95.56 | 95.56 | 95.56 | 0 | -0.15(-0.16%) | |
Aug 30, 2018 | 97.70 | 98.08 | 95.64 | 95.71 | 6,691,054 | -2.46(-2.50%) |
Aug 29, 2018 | 98.12 | 98.43 | 97.65 | 98.17 | 6,015,082 | +0.38(+0.39%) |
Aug 28, 2018 | 98.40 | 98.68 | 97.48 | 97.79 | 3,780,880 | -0.20(-0.20%) |
Aug 27, 2018 | 97.47 | 98.33 | 97.05 | 97.98 | 4,335,726 | +1.37(+1.42%) |
Aug 24, 2018 | 96.04 | 96.74 | 95.51 | 96.61 | 3,754,256 | +1.05(+1.10%) |
Aug 23, 2018 | 95.37 | 96.63 | 95.36 | 95.56 | 3,574,231 | +0.18(+0.19%) |
Aug 22, 2018 | 94.06 | 95.81 | 92.90 | 95.38 | 4,703,207 | +0.58(+0.61%) |
Aug 21, 2018 | 93.09 | 95.01 | 92.96 | 94.80 | 5,545,016 | +2.11(+2.27%) |
Aug 20, 2018 | 93.31 | 93.35 | 92.28 | 92.70 | 3,808,834 | -0.52(-0.56%) |
Aug 17, 2018 | 92.56 | 93.50 | 90.98 | 93.21 | 4,404,705 | +0.20(+0.22%) |
Aug 16, 2018 | 93.62 | 93.98 | 92.74 | 93.01 | 3,430,232 | -0.17(-0.18%) |
Aug 15, 2018 | 92.87 | 93.59 | 92.12 | 93.18 | 4,155,162 | -0.63(-0.67%) |
Aug 14, 2018 | 94.09 | 94.36 | 93.41 | 93.81 | 3,657,578 | +0.34(+0.36%) |
Aug 13, 2018 | 94.00 | 94.74 | 93.38 | 93.47 | 4,692,826 | -0.13(-0.14%) |
Aug 10, 2018 | 95.00 | 95.49 | 92.97 | 93.60 | 9,001,488 | -3.61(-3.72%) |
Aug 09, 2018 | 98.62 | 98.70 | 96.95 | 97.21 | 4,122,043 | -1.55(-1.57%) |
Aug 08, 2018 | 98.33 | 99.14 | 97.91 | 98.76 | 3,400,253 | +0.34(+0.35%) |
Aug 07, 2018 | 96.73 | 98.46 | 96.36 | 98.42 | 6,156,921 | +2.25(+2.34%) |
Aug 06, 2018 | 95.46 | 96.51 | 95.32 | 96.16 | 3,494,179 | +0.23(+0.24%) |
Aug 03, 2018 | 95.50 | 96.05 | 95.16 | 95.93 | 3,925,984 | +0.54(+0.56%) |
Aug 02, 2018 | 93.65 | 96.07 | 93.52 | 95.40 | 5,312,621 | +1.03(+1.09%) |
Aug 01, 2018 | 94.51 | 95.19 | 93.80 | 94.37 | 6,237,465 | -0.27(-0.29%) |
Jul 31, 2018 | 95.21 | 95.72 | 94.30 | 94.64 | 6,123,283 | +0.35(+0.37%) |
Jul 30, 2018 | 95.21 | 95.53 | 94.12 | 94.29 | 5,201,828 | -0.91(-0.96%) |
Jul 27, 2018 | 95.80 | 96.63 | 94.71 | 95.20 | 5,137,667 | -0.59(-0.62%) |
Jul 26, 2018 | 96.34 | 96.78 | 95.49 | 95.80 | 6,529,174 | +0.07(+0.07%) |
Jul 25, 2018 | 95.88 | 96.72 | 93.03 | 95.73 | 9,726,736 | -0.49(-0.51%) |
Jul 24, 2018 | 97.28 | 98.42 | 95.84 | 96.22 | 5,067,600 | -0.74(-0.76%) |
Jul 23, 2018 | 96.68 | 97.09 | 95.60 | 96.95 | 3,610,691 | -0.28(-0.29%) |
Jul 20, 2018 | 97.21 | 97.82 | 96.59 | 97.23 | 5,155,660 | +0.35(+0.36%) |
Jul 19, 2018 | 97.68 | 97.71 | 96.58 | 96.89 | 5,930,130 | -0.92(-0.94%) |
Jul 18, 2018 | 97.66 | 98.88 | 96.51 | 97.81 | 6,495,471 | -0.10(-0.10%) |
Jul 17, 2018 | 96.11 | 97.96 | 95.71 | 97.91 | 4,625,512 | +1.05(+1.08%) |
Jul 16, 2018 | 97.16 | 97.65 | 96.74 | 96.86 | 3,564,467 | -0.49(-0.50%) |
Jul 13, 2018 | 97.35 | 3,212,097 | -0.59(-0.60%) | |||
Jul 12, 2018 | 95.74 | 98.66 | 95.64 | 97.94 | 6,881,998 | +3.45(+3.65%) |
Jul 11, 2018 | 95.79 | 96.16 | 94.29 | 94.49 | 5,912,646 | -1.67(-1.73%) |
Jul 10, 2018 | 95.23 | 96.43 | 95.02 | 96.16 | 5,336,239 | +1.39(+1.46%) |
Jul 09, 2018 | 95.88 | 95.96 | 93.71 | 94.77 | 4,325,162 | -0.52(-0.55%) |
Jul 06, 2018 | 94.32 | 95.48 | 93.71 | 95.30 | 4,044,628 | +1.01(+1.08%) |
Jul 05, 2018 | 92.87 | 94.40 | 92.51 | 94.28 | 4,842,917 | +2.20(+2.39%) |
Jul 03, 2018 | 92.08 | 92.08 | 92.08 | 0 | -1.12(-1.21%) | |
Jul 02, 2018 | 92.11 | 93.28 | 91.64 | 93.21 | 4,012,444 | -0.01(-0.01%) |
Jun 29, 2018 | 92.83 | 94.32 | 92.68 | 93.22 | 6,319,679 | +0.97(+1.05%) |
Jun 28, 2018 | 91.51 | 92.66 | 90.85 | 92.24 | 4,966,029 | +0.27(+0.29%) |
Jun 27, 2018 | 94.85 | 95.12 | 91.97 | 91.97 | 5,162,498 | -2.31(-2.45%) |
Jun 26, 2018 | 93.54 | 94.70 | 93.11 | 94.28 | 4,728,113 | +1.12(+1.20%) |
Jun 25, 2018 | 93.82 | 93.85 | 91.83 | 93.17 | 6,305,323 | -1.85(-1.95%) |
Jun 22, 2018 | 95.33 | 95.73 | 94.20 | 95.02 | 4,521,105 | +0.23(+0.24%) |
Jun 21, 2018 | 96.71 | 96.81 | 94.37 | 94.79 | 4,115,840 | -1.80(-1.86%) |
Jun 20, 2018 | 96.73 | 97.33 | 96.02 | 96.59 | 4,086,107 | +0.49(+0.51%) |
Jun 19, 2018 | 95.33 | 96.31 | 94.87 | 96.10 | 4,123,614 | -0.62(-0.64%) |
Jun 18, 2018 | 96.89 | 97.17 | 95.57 | 96.72 | 3,748,872 | -1.27(-1.29%) |
Jun 15, 2018 | 98.09 | 97.00 | 97.98 | 8,311,818 | +0.99(+1.02%) | |
Jun 14, 2018 | 97.11 | 97.69 | 96.36 | 97.00 | 3,478,630 | +0.61(+0.63%) |
Jun 13, 2018 | 97.66 | 97.75 | 96.21 | 96.39 | 5,852,826 | -1.19(-1.22%) |
Jun 12, 2018 | 97.65 | 97.88 | 96.88 | 97.58 | 3,865,773 | +0.11(+0.11%) |
Jun 11, 2018 | 97.23 | 97.93 | 96.79 | 97.47 | 4,424,884 | -0.39(-0.40%) |
Jun 08, 2018 | 98.32 | 98.64 | 97.53 | 97.86 | 5,852,821 | -1.27(-1.28%) |
Jun 07, 2018 | 100.06 | 100.17 | 98.20 | 99.13 | 8,261,516 | -0.74(-0.74%) |
Jun 06, 2018 | 99.87 | 99.86 | 4,748,988 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.66 | 99.71 | 97.93 | 99.48 | 6,347,191 | +1.62(+1.66%) |
Jun 04, 2018 | 97.01 | 98.40 | 96.65 | 97.86 | 4,619,434 | +0.79(+0.82%) |
Jun 01, 2018 | 95.16 | 97.06 | 94.97 | 97.06 | 5,592,407 | +2.44(+2.58%) |
May 31, 2018 | 94.70 | 95.44 | 94.27 | 94.62 | 7,784,829 | +0.05(+0.05%) |
May 30, 2018 | 94.14 | 95.00 | 93.88 | 94.57 | 4,283,647 | +0.77(+0.82%) |
May 29, 2018 | 93.55 | 94.49 | 93.01 | 93.80 | 4,131,071 | -0.52(-0.56%) |
May 25, 2018 | 94.32 | 94.32 | 94.32 | 0 | +0.68(+0.73%) | |
May 24, 2018 | 93.84 | 94.02 | 92.65 | 93.64 | 3,377,313 | -0.27(-0.29%) |
May 23, 2018 | 92.57 | 93.92 | 92.08 | 93.91 | 3,694,317 | +0.18(+0.19%) |
May 22, 2018 | 93.89 | 94.55 | 93.58 | 93.73 | 3,547,730 | +0.38(+0.41%) |
May 21, 2018 | 94.45 | 94.93 | 92.90 | 93.35 | 6,149,612 | -0.11(-0.12%) |
May 18, 2018 | 92.94 | 93.91 | 92.40 | 93.46 | 5,014,269 | +0.18(+0.19%) |
May 17, 2018 | 93.61 | 94.41 | 93.03 | 93.28 | 4,485,886 | -0.90(-0.96%) |
May 16, 2018 | 92.79 | 94.33 | 92.19 | 94.19 | 4,610,477 | +1.85(+2.01%) |
May 15, 2018 | 93.00 | 93.73 | 91.61 | 92.34 | 5,129,157 | -1.21(-1.29%) |
May 14, 2018 | 92.78 | 93.85 | 92.75 | 93.55 | 4,873,281 | +1.18(+1.27%) |
May 11, 2018 | 92.68 | 93.63 | 92.16 | 92.37 | 4,238,357 | -0.61(-0.65%) |
May 10, 2018 | 91.44 | 93.04 | 91.15 | 92.98 | 5,176,230 | +2.05(+2.26%) |
May 09, 2018 | 89.62 | 91.03 | 89.38 | 90.93 | 6,069,286 | +1.76(+1.97%) |
May 08, 2018 | 88.40 | 91.31 | 87.98 | 89.17 | 6,077,485 | +0.80(+0.91%) |
May 07, 2018 | 88.77 | 88.92 | 87.91 | 88.36 | 4,865,679 | -0.15(-0.17%) |
May 04, 2018 | 86.66 | 88.57 | 86.12 | 88.52 | 7,295,083 | +1.45(+1.66%) |
May 03, 2018 | 85.47 | 87.65 | 84.34 | 87.07 | 5,697,742 | +0.54(+0.62%) |
May 02, 2018 | 86.80 | 87.59 | 85.62 | 86.53 | 6,359,801 | -0.37(-0.43%) |
May 01, 2018 | 84.97 | 86.96 | 84.63 | 86.90 | 5,038,701 | +1.66(+1.94%) |
Apr 30, 2018 | 86.51 | 87.60 | 85.16 | 85.25 | 6,653,913 | -0.91(-1.05%) |
Apr 27, 2018 | 86.71 | 86.89 | 84.78 | 86.15 | 6,085,701 | -0.18(-0.20%) |
Apr 26, 2018 | 87.42 | 87.67 | 85.89 | 86.33 | 7,939,265 | -0.24(-0.27%) |
Apr 25, 2018 | 85.27 | 87.62 | 83.84 | 86.57 | 15,105,294 | +3.85(+4.65%) |
Apr 24, 2018 | 83.84 | 85.07 | 81.85 | 82.72 | 10,013,434 | +0.28(+0.34%) |
Apr 23, 2018 | 84.54 | 84.54 | 82.38 | 82.44 | 7,060,623 | -1.57(-1.87%) |
Apr 20, 2018 | 84.85 | 85.41 | 83.09 | 84.01 | 9,349,900 | -1.12(-1.31%) |
Apr 19, 2018 | 87.19 | 87.27 | 83.97 | 85.13 | 10,261,733 | -3.41(-3.85%) |
Apr 18, 2018 | 88.31 | 89.00 | 87.47 | 88.54 | 4,229,587 | -0.03(-0.04%) |
Apr 17, 2018 | 87.48 | 88.83 | 87.24 | 88.57 | 4,760,723 | +1.59(+1.83%) |
Apr 16, 2018 | 86.62 | 87.57 | 86.25 | 86.99 | 3,369,105 | +1.13(+1.31%) |
Apr 13, 2018 | 88.20 | 88.25 | 85.64 | 85.86 | 4,186,967 | -1.75(-2.00%) |
Apr 12, 2018 | 86.61 | 87.83 | 86.51 | 87.61 | 5,447,510 | +1.60(+1.86%) |
Apr 11, 2018 | 85.23 | 86.64 | 84.91 | 86.01 | 4,557,131 | -0.02(-0.02%) |
Apr 10, 2018 | 85.45 | 86.62 | 84.58 | 86.03 | 8,010,411 | +2.14(+2.55%) |
Apr 09, 2018 | 84.08 | 86.47 | 83.71 | 83.88 | 6,949,790 | +0.29(+0.35%) |
Apr 06, 2018 | 84.86 | 86.01 | 83.22 | 83.59 | 6,063,071 | -2.34(-2.72%) |
Apr 05, 2018 | 87.26 | 87.41 | 84.78 | 85.93 | 6,507,089 | -1.66(-1.89%) |
Apr 04, 2018 | 84.03 | 87.88 | 83.88 | 87.58 | 5,371,546 | +1.71(+1.99%) |
Apr 03, 2018 | 85.66 | 86.35 | 84.54 | 85.88 | 8,208,405 | +1.29(+1.52%) |