Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.43 | 79.09 | 77.43 | 77.59 | 707,827 | -0.39(-0.50%) |
Jul 30, 2019 | 75.91 | 78.02 | 75.61 | 77.98 | 479,902 | +2.35(+3.11%) |
Jul 29, 2019 | 76.50 | 77.04 | 75.22 | 75.63 | 518,045 | -0.73(-0.96%) |
Jul 26, 2019 | 74.46 | 76.50 | 73.88 | 76.36 | 346,700 | +2.22(+2.99%) |
Jul 25, 2019 | 76.08 | 76.32 | 73.42 | 74.14 | 708,562 | -2.34(-3.06%) |
Jul 24, 2019 | 76.90 | 77.19 | 75.00 | 76.48 | 695,731 | -0.42(-0.55%) |
Jul 23, 2019 | 76.58 | 77.94 | 75.70 | 76.90 | 656,923 | +0.51(+0.67%) |
Jul 22, 2019 | 75.82 | 76.87 | 75.12 | 76.39 | 939,614 | +1.02(+1.35%) |
Jul 19, 2019 | 75.95 | 75.95 | 74.75 | 75.37 | 1,334,900 | -0.52(-0.69%) |
Jul 18, 2019 | 72.90 | 76.31 | 72.73 | 75.89 | 826,782 | +3.21(+4.42%) |
Jul 17, 2019 | 74.24 | 74.95 | 72.02 | 72.68 | 966,311 | -1.56(-2.10%) |
Jul 16, 2019 | 72.79 | 74.45 | 71.90 | 74.24 | 507,787 | +1.45(+1.99%) |
Jul 15, 2019 | 71.53 | 73.59 | 71.15 | 72.79 | 592,499 | +1.25(+1.75%) |
Jul 12, 2019 | 73.10 | 73.21 | 71.11 | 71.54 | 774,600 | -1.87(-2.55%) |
Jul 11, 2019 | 74.55 | 74.85 | 72.55 | 73.41 | 653,367 | -0.70(-0.94%) |
Jul 10, 2019 | 73.47 | 74.39 | 72.51 | 74.11 | 733,915 | +0.87(+1.19%) |
Jul 09, 2019 | 70.46 | 73.98 | 69.79 | 73.24 | 668,338 | +2.34(+3.30%) |
Jul 08, 2019 | 71.72 | 71.88 | 69.52 | 70.90 | 537,679 | -1.29(-1.79%) |
Jul 05, 2019 | 72.31 | 72.86 | 71.23 | 72.19 | 623,500 | -0.45(-0.62%) |
Jul 03, 2019 | 72.96 | 73.75 | 71.37 | 72.64 | 340,500 | -0.33(-0.45%) |
Jul 02, 2019 | 71.86 | 73.80 | 71.42 | 72.97 | 398,316 | -1.38(-1.86%) |
Jul 01, 2019 | 73.69 | 74.50 | 70.97 | 74.35 | 646,560 | +1.79(+2.47%) |
Jun 28, 2019 | 71.43 | 72.64 | 70.87 | 72.56 | 1,112,900 | +1.48(+2.08%) |
Jun 27, 2019 | 69.97 | 72.39 | 69.74 | 71.08 | 787,248 | +1.59(+2.29%) |
Jun 26, 2019 | 71.40 | 72.10 | 69.34 | 69.49 | 548,094 | -1.65(-2.32%) |
Jun 25, 2019 | 72.00 | 72.98 | 70.62 | 71.14 | 331,878 | -0.66(-0.92%) |
Jun 24, 2019 | 74.07 | 74.07 | 71.41 | 71.80 | 479,817 | -2.57(-3.46%) |
Jun 21, 2019 | 73.48 | 74.85 | 72.24 | 74.37 | 688,700 | +0.93(+1.27%) |
Jun 20, 2019 | 73.28 | 74.27 | 72.57 | 73.44 | 388,194 | +1.47(+2.04%) |
Jun 19, 2019 | 73.07 | 73.99 | 71.58 | 71.97 | 809,342 | -1.05(-1.44%) |
Jun 18, 2019 | 72.54 | 74.34 | 71.94 | 73.02 | 870,328 | +1.52(+2.13%) |
Jun 17, 2019 | 70.31 | 72.25 | 69.84 | 71.50 | 720,790 | +1.47(+2.10%) |
Jun 14, 2019 | 71.57 | 71.57 | 69.77 | 70.03 | 413,400 | -1.21(-1.70%) |
Jun 13, 2019 | 70.36 | 71.75 | 69.35 | 71.24 | 471,785 | +1.24(+1.77%) |
Jun 12, 2019 | 69.43 | 70.17 | 68.06 | 70.00 | 362,004 | +0.08(+0.11%) |
Jun 11, 2019 | 71.78 | 72.05 | 68.97 | 69.92 | 612,485 | -0.80(-1.13%) |
Jun 10, 2019 | 71.03 | 72.78 | 70.71 | 70.72 | 709,129 | +0.32(+0.45%) |
Jun 07, 2019 | 71.18 | 71.57 | 69.91 | 70.40 | 915,800 | -0.40(-0.56%) |
Jun 06, 2019 | 69.88 | 71.65 | 69.43 | 70.80 | 585,061 | +0.25(+0.35%) |
Jun 05, 2019 | 69.25 | 71.08 | 68.00 | 70.55 | 1,095,645 | +1.75(+2.54%) |
Jun 04, 2019 | 67.58 | 68.83 | 65.95 | 68.80 | 781,691 | +1.93(+2.89%) |
Jun 03, 2019 | 67.68 | 68.81 | 66.17 | 66.87 | 1,289,928 | -0.65(-0.96%) |
May 31, 2019 | 68.04 | 68.91 | 67.09 | 67.52 | 612,500 | -1.19(-1.73%) |
May 30, 2019 | 68.07 | 69.21 | 67.61 | 68.71 | 572,016 | +1.08(+1.60%) |
May 29, 2019 | 67.11 | 68.70 | 66.79 | 67.63 | 738,643 | -0.50(-0.73%) |
May 28, 2019 | 69.01 | 69.82 | 67.88 | 68.13 | 1,097,261 | -0.80(-1.16%) |
May 24, 2019 | 68.09 | 69.63 | 68.05 | 68.93 | 1,247,500 | +1.02(+1.50%) |
May 23, 2019 | 66.75 | 68.12 | 65.89 | 67.91 | 722,783 | +0.10(+0.15%) |
May 22, 2019 | 67.58 | 68.72 | 66.12 | 67.81 | 501,392 | -0.06(-0.09%) |
May 21, 2019 | 66.64 | 68.21 | 66.08 | 67.87 | 1,232,030 | +2.01(+3.05%) |
May 20, 2019 | 67.25 | 67.72 | 65.81 | 65.86 | 1,144,338 | -1.68(-2.49%) |
May 17, 2019 | 67.91 | 69.25 | 67.33 | 67.54 | 815,400 | -1.19(-1.73%) |
May 16, 2019 | 68.21 | 70.42 | 67.52 | 68.73 | 894,787 | +0.66(+0.97%) |
May 15, 2019 | 67.01 | 70.63 | 66.01 | 68.07 | 927,102 | +0.47(+0.70%) |
May 14, 2019 | 69.12 | 69.46 | 67.25 | 67.60 | 1,510,987 | -1.17(-1.70%) |
May 13, 2019 | 69.39 | 70.46 | 67.60 | 68.77 | 1,439,611 | -2.69(-3.76%) |
May 10, 2019 | 71.57 | 74.18 | 70.71 | 71.46 | 1,434,600 | -0.68(-0.94%) |
May 09, 2019 | 69.40 | 72.49 | 67.73 | 72.14 | 2,042,284 | +1.99(+2.84%) |
May 08, 2019 | 70.57 | 71.08 | 69.82 | 70.15 | 1,532,600 | -0.67(-0.95%) |
May 07, 2019 | 73.44 | 73.98 | 70.37 | 70.82 | 2,810,451 | -3.26(-4.40%) |
May 06, 2019 | 75.05 | 76.00 | 72.35 | 74.08 | 3,708,799 | -3.21(-4.15%) |
May 03, 2019 | 79.80 | 79.96 | 76.86 | 77.29 | 4,643,800 | -5.25(-6.36%) |
May 02, 2019 | 84.25 | 86.48 | 82.47 | 82.54 | 935,393 | -0.49(-0.59%) |
May 01, 2019 | 91.89 | 92.85 | 82.50 | 83.03 | 1,660,539 | -6.42(-7.18%) |
Apr 30, 2019 | 88.50 | 89.67 | 86.46 | 89.45 | 812,700 | +0.92(+1.04%) |
Apr 29, 2019 | 86.98 | 90.15 | 86.64 | 88.53 | 527,217 | +1.47(+1.69%) |
Apr 26, 2019 | 87.95 | 88.45 | 84.95 | 87.06 | 845,600 | -0.82(-0.93%) |
Apr 25, 2019 | 84.90 | 88.01 | 83.50 | 87.88 | 650,464 | +2.51(+2.94%) |
Apr 24, 2019 | 87.33 | 87.33 | 84.67 | 85.37 | 346,836 | -2.04(-2.33%) |
Apr 23, 2019 | 83.24 | 88.27 | 82.89 | 87.41 | 609,798 | +4.25(+5.11%) |
Apr 22, 2019 | 81.45 | 83.83 | 80.49 | 83.16 | 712,807 | +1.09(+1.33%) |
Apr 18, 2019 | 85.06 | 86.23 | 79.79 | 82.07 | 1,376,400 | -2.82(-3.32%) |
Apr 17, 2019 | 89.08 | 89.74 | 83.58 | 84.89 | 867,241 | -3.67(-4.14%) |
Apr 16, 2019 | 88.96 | 90.74 | 88.43 | 88.56 | 450,172 | +0.03(+0.03%) |
Apr 15, 2019 | 91.23 | 92.90 | 87.39 | 88.53 | 720,635 | -1.28(-1.43%) |
Apr 12, 2019 | 89.36 | 90.25 | 88.12 | 89.81 | 787,200 | +1.71(+1.94%) |
Apr 11, 2019 | 91.25 | 91.92 | 87.02 | 88.10 | 854,440 | -2.79(-3.07%) |
Apr 10, 2019 | 89.81 | 92.47 | 89.59 | 90.89 | 650,539 | +1.98(+2.23%) |
Apr 09, 2019 | 90.99 | 91.60 | 88.60 | 88.91 | 900,740 | -1.26(-1.40%) |
Apr 08, 2019 | 93.00 | 93.89 | 88.59 | 90.17 | 1,025,209 | -2.62(-2.82%) |
Apr 05, 2019 | 91.67 | 93.00 | 91.27 | 92.79 | 752,200 | +1.34(+1.47%) |
Apr 04, 2019 | 92.13 | 93.00 | 90.67 | 91.45 | 417,745 | -0.61(-0.66%) |
Apr 03, 2019 | 93.31 | 93.41 | 91.41 | 92.06 | 732,709 | -0.51(-0.55%) |
Apr 02, 2019 | 92.00 | 93.31 | 91.35 | 92.57 | 415,153 | +0.74(+0.81%) |
Apr 01, 2019 | 94.36 | 96.08 | 91.29 | 91.83 | 699,417 | -1.62(-1.73%) |
Mar 29, 2019 | 90.19 | 93.95 | 90.19 | 93.45 | 1,275,000 | +2.84(+3.13%) |
Mar 28, 2019 | 86.53 | 91.08 | 86.33 | 90.61 | 717,710 | +4.26(+4.93%) |
Mar 27, 2019 | 87.46 | 88.20 | 84.67 | 86.35 | 625,388 | -0.79(-0.91%) |
Mar 26, 2019 | 84.98 | 87.41 | 84.28 | 87.14 | 528,344 | +2.97(+3.53%) |
Mar 25, 2019 | 84.27 | 85.92 | 82.52 | 84.17 | 506,354 | -0.35(-0.41%) |
Mar 22, 2019 | 90.07 | 90.45 | 84.29 | 84.52 | 764,400 | -6.22(-6.85%) |
Mar 21, 2019 | 88.13 | 91.33 | 87.91 | 90.74 | 511,218 | +2.06(+2.32%) |
Mar 20, 2019 | 88.62 | 90.00 | 86.69 | 88.68 | 520,085 | +0.05(+0.06%) |
Mar 19, 2019 | 90.40 | 90.92 | 87.99 | 88.63 | 428,421 | -1.61(-1.78%) |
Mar 18, 2019 | 91.68 | 92.43 | 88.75 | 90.24 | 622,206 | -1.19(-1.30%) |
Mar 15, 2019 | 88.41 | 91.66 | 88.03 | 91.43 | 1,096,500 | +3.09(+3.50%) |
Mar 14, 2019 | 91.41 | 92.73 | 88.23 | 88.34 | 457,323 | -3.42(-3.73%) |
Mar 13, 2019 | 88.20 | 92.05 | 87.97 | 91.76 | 625,642 | +3.79(+4.31%) |
Mar 12, 2019 | 88.05 | 89.60 | 86.59 | 87.97 | 601,753 | +0.12(+0.14%) |
Mar 11, 2019 | 83.50 | 88.18 | 83.46 | 87.85 | 703,320 | +4.58(+5.50%) |
Mar 08, 2019 | 82.77 | 83.74 | 81.30 | 83.27 | 553,900 | -0.10(-0.12%) |
Mar 07, 2019 | 85.15 | 85.44 | 82.85 | 83.37 | 589,402 | -1.38(-1.63%) |
Mar 06, 2019 | 85.46 | 87.12 | 83.03 | 84.75 | 2,301,007 | -3.56(-4.03%) |
Mar 05, 2019 | 88.16 | 90.33 | 87.35 | 88.31 | 849,885 | +3.31(+3.89%) |
Mar 04, 2019 | 86.05 | 86.40 | 82.66 | 85.00 | 717,821 | -0.37(-0.43%) |
Mar 01, 2019 | 85.71 | 85.99 | 84.90 | 85.37 | 537,800 | +0.37(+0.44%) |
Feb 28, 2019 | 84.89 | 86.21 | 83.04 | 85.00 | 679,185 | +0.00(+0.00%) |
Feb 27, 2019 | 81.40 | 85.20 | 81.04 | 85.00 | 689,034 | +3.30(+4.04%) |
Feb 26, 2019 | 81.20 | 82.57 | 80.50 | 81.70 | 634,374 | +0.08(+0.10%) |
Feb 25, 2019 | 78.79 | 81.71 | 78.55 | 81.62 | 513,766 | +3.44(+4.40%) |
Feb 22, 2019 | 76.32 | 78.42 | 76.21 | 78.18 | 610,500 | +1.97(+2.58%) |
Feb 21, 2019 | 77.36 | 78.37 | 75.25 | 76.21 | 816,655 | -1.54(-1.98%) |
Feb 20, 2019 | 80.60 | 81.30 | 77.35 | 77.75 | 744,637 | -2.63(-3.27%) |
Feb 19, 2019 | 83.57 | 85.33 | 80.23 | 80.38 | 788,957 | -3.15(-3.77%) |
Feb 15, 2019 | 83.34 | 83.76 | 82.02 | 83.53 | 542,200 | +0.50(+0.60%) |
Feb 14, 2019 | 84.31 | 84.74 | 82.85 | 83.03 | 397,986 | -1.36(-1.61%) |
Feb 13, 2019 | 84.55 | 85.69 | 83.65 | 84.39 | 694,342 | +0.56(+0.67%) |
Feb 12, 2019 | 81.14 | 83.96 | 79.95 | 83.83 | 592,482 | +3.02(+3.74%) |
Feb 11, 2019 | 78.00 | 80.86 | 76.88 | 80.81 | 746,781 | +3.12(+4.02%) |
Feb 08, 2019 | 82.34 | 82.34 | 74.29 | 77.69 | 1,637,800 | -3.11(-3.85%) |
Feb 07, 2019 | 81.57 | 82.65 | 80.11 | 80.80 | 1,003,121 | -0.96(-1.17%) |
Feb 06, 2019 | 81.92 | 83.07 | 80.77 | 81.76 | 955,706 | -0.54(-0.66%) |
Feb 05, 2019 | 85.32 | 86.45 | 81.51 | 82.30 | 749,465 | -2.93(-3.44%) |
Feb 04, 2019 | 85.00 | 85.33 | 84.18 | 85.23 | 353,611 | +0.65(+0.77%) |
Feb 01, 2019 | 83.12 | 85.16 | 82.53 | 84.58 | 975,800 | +1.05(+1.26%) |
Jan 31, 2019 | 81.44 | 84.13 | 80.90 | 83.53 | 763,013 | +1.83(+2.24%) |
Jan 30, 2019 | 79.43 | 81.98 | 77.70 | 81.70 | 462,899 | +2.58(+3.26%) |
Jan 29, 2019 | 76.68 | 79.52 | 75.31 | 79.12 | 597,727 | +2.46(+3.21%) |
Jan 28, 2019 | 81.86 | 82.45 | 75.14 | 76.66 | 1,768,670 | -6.39(-7.69%) |
Jan 25, 2019 | 81.34 | 83.72 | 80.42 | 83.05 | 943,700 | +2.26(+2.80%) |
Jan 24, 2019 | 79.84 | 81.21 | 79.03 | 80.79 | 792,551 | +0.78(+0.97%) |
Jan 23, 2019 | 81.25 | 82.42 | 78.52 | 80.01 | 821,451 | -0.65(-0.81%) |
Jan 22, 2019 | 82.50 | 83.21 | 78.89 | 80.66 | 1,019,913 | -2.46(-2.96%) |
Jan 18, 2019 | 81.45 | 83.18 | 79.00 | 83.12 | 1,062,900 | +2.44(+3.02%) |
Jan 17, 2019 | 80.33 | 82.05 | 79.75 | 80.68 | 680,095 | -0.20(-0.25%) |
Jan 16, 2019 | 80.54 | 84.66 | 80.52 | 80.88 | 935,351 | +0.43(+0.53%) |
Jan 15, 2019 | 78.25 | 82.49 | 78.12 | 80.45 | 3,311,546 | -3.57(-4.25%) |
Jan 14, 2019 | 87.94 | 87.94 | 83.96 | 84.02 | 735,056 | -5.10(-5.72%) |
Jan 11, 2019 | 88.36 | 90.70 | 86.86 | 89.12 | 552,300 | -0.04(-0.04%) |
Jan 10, 2019 | 84.22 | 89.52 | 83.36 | 89.16 | 645,321 | +4.38(+5.17%) |
Jan 09, 2019 | 85.60 | 86.88 | 84.24 | 84.78 | 534,088 | -0.56(-0.66%) |
Jan 08, 2019 | 82.89 | 85.50 | 81.88 | 85.34 | 996,114 | +3.56(+4.35%) |
Jan 07, 2019 | 77.00 | 83.71 | 77.00 | 81.78 | 1,156,928 | +6.58(+8.75%) |
Jan 04, 2019 | 74.00 | 75.89 | 72.36 | 75.20 | 855,700 | +1.99(+2.72%) |
Jan 03, 2019 | 73.15 | 74.97 | 71.20 | 73.21 | 645,412 | +0.45(+0.62%) |
Jan 02, 2019 | 71.30 | 73.76 | 70.29 | 72.76 | 773,376 | -0.15(-0.21%) |
Dec 31, 2018 | 71.04 | 73.94 | 71.04 | 72.91 | 794,600 | +2.51(+3.57%) |
Dec 28, 2018 | 68.95 | 72.49 | 68.27 | 70.40 | 794,100 | +1.81(+2.64%) |
Dec 27, 2018 | 66.82 | 69.82 | 65.50 | 68.59 | 690,755 | +0.49(+0.72%) |
Dec 26, 2018 | 63.03 | 68.26 | 63.03 | 68.10 | 1,966,753 | +5.43(+8.66%) |
Dec 24, 2018 | 62.38 | 65.62 | 60.27 | 62.67 | 537,400 | -0.63(-1.00%) |
Dec 21, 2018 | 66.18 | 67.56 | 61.78 | 63.30 | 1,452,800 | -2.51(-3.81%) |
Dec 20, 2018 | 68.24 | 70.72 | 64.79 | 65.81 | 1,040,475 | -2.57(-3.76%) |
Dec 19, 2018 | 72.39 | 75.97 | 67.72 | 68.38 | 872,885 | -4.16(-5.73%) |
Dec 18, 2018 | 75.49 | 77.10 | 70.93 | 72.54 | 1,016,223 | -1.76(-2.37%) |
Dec 17, 2018 | 76.36 | 79.36 | 74.17 | 74.30 | 900,129 | -2.83(-3.67%) |
Dec 14, 2018 | 74.70 | 77.79 | 73.68 | 77.13 | 688,800 | +1.47(+1.94%) |
Dec 13, 2018 | 79.70 | 80.72 | 74.88 | 75.66 | 779,008 | -3.84(-4.83%) |
Dec 12, 2018 | 77.88 | 81.04 | 77.71 | 79.50 | 498,599 | +2.71(+3.53%) |
Dec 11, 2018 | 77.65 | 77.99 | 75.63 | 76.79 | 691,679 | +0.10(+0.13%) |
Dec 10, 2018 | 74.75 | 78.03 | 74.43 | 76.69 | 800,886 | +2.31(+3.11%) |
Dec 07, 2018 | 80.00 | 81.60 | 74.04 | 74.38 | 1,100,000 | -5.35(-6.71%) |
Dec 06, 2018 | 77.39 | 80.48 | 74.30 | 79.73 | 1,056,333 | +1.38(+1.76%) |
Dec 04, 2018 | 83.74 | 85.55 | 78.14 | 78.35 | 821,900 | -5.94(-7.05%) |
Dec 03, 2018 | 82.38 | 84.89 | 82.20 | 84.29 | 874,939 | +3.13(+3.86%) |
Nov 30, 2018 | 80.60 | 82.48 | 80.60 | 81.16 | 775,600 | +0.55(+0.68%) |
Nov 29, 2018 | 77.90 | 81.98 | 77.73 | 80.61 | 843,747 | +2.59(+3.32%) |
Nov 28, 2018 | 78.52 | 79.82 | 76.33 | 78.02 | 628,993 | +0.11(+0.14%) |
Nov 27, 2018 | 77.58 | 79.03 | 75.60 | 77.91 | 551,882 | -0.44(-0.56%) |
Nov 26, 2018 | 74.65 | 78.76 | 74.59 | 78.35 | 688,014 | +5.01(+6.83%) |
Nov 23, 2018 | 72.05 | 75.70 | 72.03 | 73.34 | 251,900 | +0.66(+0.91%) |
Nov 21, 2018 | 72.68 | 72.68 | 72.68 | 0 | +0.02(+0.03%) | |
Nov 20, 2018 | 69.56 | 73.28 | 68.00 | 72.66 | 846,918 | +1.18(+1.65%) |
Nov 19, 2018 | 72.72 | 74.41 | 70.22 | 71.48 | 945,525 | -1.68(-2.30%) |
Nov 16, 2018 | 69.18 | 73.69 | 68.03 | 73.16 | 883,200 | +3.79(+5.46%) |
Nov 15, 2018 | 64.90 | 70.53 | 63.57 | 69.37 | 969,287 | +4.30(+6.61%) |
Nov 14, 2018 | 68.32 | 69.51 | 63.61 | 65.07 | 1,361,717 | -2.24(-3.33%) |
Nov 13, 2018 | 68.10 | 70.45 | 66.83 | 67.31 | 900,396 | -0.61(-0.90%) |
Nov 12, 2018 | 71.69 | 72.25 | 67.69 | 67.92 | 937,814 | -4.49(-6.20%) |
Nov 09, 2018 | 72.68 | 73.67 | 70.43 | 72.41 | 800,600 | -0.63(-0.86%) |
Nov 08, 2018 | 75.67 | 77.00 | 72.58 | 73.04 | 1,417,232 | -3.01(-3.96%) |
Nov 07, 2018 | 79.55 | 81.00 | 71.95 | 76.05 | 3,040,483 | -10.23(-11.86%) |
Nov 06, 2018 | 87.38 | 88.34 | 85.41 | 86.28 | 1,184,238 | -1.88(-2.13%) |
Nov 05, 2018 | 88.17 | 89.20 | 85.71 | 88.16 | 753,560 | -0.10(-0.11%) |
Nov 02, 2018 | 88.10 | 90.00 | 84.01 | 88.26 | 810,900 | +0.13(+0.15%) |
Nov 01, 2018 | 80.74 | 88.40 | 80.69 | 88.13 | 946,827 | +7.70(+9.57%) |
Oct 31, 2018 | 79.19 | 81.73 | 79.01 | 80.43 | 723,155 | +2.42(+3.10%) |
Oct 30, 2018 | 73.69 | 78.17 | 73.10 | 78.01 | 659,578 | +4.11(+5.56%) |
Oct 29, 2018 | 78.24 | 78.78 | 72.81 | 73.90 | 944,936 | -2.85(-3.71%) |
Oct 26, 2018 | 76.77 | 78.14 | 75.32 | 76.75 | 799,900 | -1.17(-1.50%) |
Oct 25, 2018 | 73.28 | 78.80 | 73.28 | 77.92 | 870,836 | +4.92(+6.74%) |
Oct 24, 2018 | 76.61 | 78.11 | 71.85 | 73.00 | 1,164,970 | -3.60(-4.70%) |
Oct 23, 2018 | 73.72 | 78.34 | 73.53 | 76.60 | 1,033,945 | +1.65(+2.20%) |
Oct 22, 2018 | 76.45 | 76.45 | 72.34 | 74.95 | 775,304 | -1.70(-2.22%) |
Oct 19, 2018 | 78.85 | 79.79 | 76.30 | 76.65 | 974,200 | -1.94(-2.47%) |
Oct 18, 2018 | 80.95 | 81.70 | 78.29 | 78.59 | 715,548 | -2.67(-3.29%) |
Oct 17, 2018 | 82.74 | 82.74 | 79.63 | 81.26 | 451,235 | -1.65(-1.99%) |
Oct 16, 2018 | 80.59 | 83.01 | 80.04 | 82.91 | 591,660 | +2.90(+3.62%) |
Oct 15, 2018 | 81.27 | 82.40 | 79.36 | 80.01 | 513,963 | -1.94(-2.37%) |
Oct 12, 2018 | 80.73 | 82.19 | 79.77 | 81.95 | 750,800 | +2.65(+3.34%) |
Oct 11, 2018 | 80.77 | 82.68 | 78.85 | 79.30 | 847,724 | -1.69(-2.09%) |
Oct 10, 2018 | 81.21 | 83.97 | 80.00 | 80.99 | 1,200,071 | -0.69(-0.84%) |
Oct 09, 2018 | 82.58 | 83.64 | 80.95 | 81.68 | 791,503 | -1.56(-1.87%) |
Oct 08, 2018 | 86.45 | 86.61 | 82.45 | 83.24 | 809,857 | -3.51(-4.05%) |
Oct 05, 2018 | 86.40 | 89.50 | 84.67 | 86.75 | 865,400 | +0.53(+0.61%) |
Oct 04, 2018 | 87.91 | 88.12 | 85.06 | 86.22 | 647,003 | -1.96(-2.22%) |
Oct 03, 2018 | 87.31 | 88.63 | 84.48 | 88.18 | 513,968 | +0.98(+1.12%) |
Oct 02, 2018 | 88.64 | 88.64 | 86.09 | 87.20 | 722,902 | -1.13(-1.28%) |
Oct 01, 2018 | 89.50 | 89.60 | 88.04 | 88.33 | 640,474 | +0.81(+0.93%) |
Sep 28, 2018 | 90.09 | 91.50 | 87.43 | 87.52 | 1,169,900 | -2.57(-2.85%) |
Sep 27, 2018 | 88.00 | 91.24 | 86.95 | 90.09 | 1,908,672 | -1.24(-1.36%) |
Sep 26, 2018 | 94.00 | 94.95 | 91.26 | 91.33 | 651,192 | -2.56(-2.73%) |
Sep 25, 2018 | 93.76 | 94.75 | 92.05 | 93.89 | 577,883 | +0.63(+0.68%) |
Sep 24, 2018 | 94.24 | 94.85 | 91.55 | 93.26 | 563,568 | -1.31(-1.39%) |
Sep 21, 2018 | 95.29 | 95.57 | 93.36 | 94.57 | 798,700 | -0.64(-0.67%) |
Sep 20, 2018 | 95.09 | 96.14 | 94.51 | 95.21 | 523,139 | +0.39(+0.41%) |
Sep 19, 2018 | 93.75 | 95.05 | 92.32 | 94.82 | 518,150 | +1.07(+1.14%) |
Sep 18, 2018 | 93.48 | 95.40 | 92.22 | 93.75 | 552,675 | +0.40(+0.43%) |
Sep 17, 2018 | 96.78 | 97.84 | 92.79 | 93.35 | 705,951 | -3.79(-3.90%) |
Sep 14, 2018 | 95.43 | 99.07 | 95.39 | 97.14 | 820,100 | +2.18(+2.30%) |
Sep 13, 2018 | 94.10 | 99.73 | 92.50 | 94.96 | 1,190,237 | +0.21(+0.22%) |
Sep 12, 2018 | 99.11 | 99.40 | 91.12 | 94.75 | 2,614,328 | -5.60(-5.58%) |
Sep 11, 2018 | 102.77 | 103.50 | 99.38 | 100.35 | 1,137,002 | -3.90(-3.74%) |
Sep 10, 2018 | 109.61 | 110.00 | 102.66 | 104.25 | 1,049,658 | -4.75(-4.36%) |
Sep 07, 2018 | 112.00 | 113.55 | 108.74 | 109.00 | 773,000 | -3.13(-2.79%) |
Sep 06, 2018 | 117.44 | 118.31 | 111.94 | 112.13 | 574,548 | -5.95(-5.04%) |
Sep 05, 2018 | 118.97 | 119.99 | 116.84 | 118.08 | 584,781 | -1.04(-0.87%) |
Sep 04, 2018 | 121.26 | 122.61 | 118.27 | 119.12 | 887,609 | -3.55(-2.89%) |
Aug 31, 2018 | 122.67 | 122.67 | 122.67 | 0 | +0.79(+0.65%) | |
Aug 30, 2018 | 119.85 | 122.86 | 118.95 | 121.88 | 780,908 | +2.78(+2.33%) |
Aug 29, 2018 | 117.09 | 119.84 | 116.09 | 119.10 | 883,786 | +1.55(+1.32%) |
Aug 28, 2018 | 114.28 | 118.31 | 113.80 | 117.55 | 1,393,875 | +4.96(+4.41%) |
Aug 27, 2018 | 100.44 | 117.63 | 100.01 | 112.59 | 3,339,812 | +15.72(+16.23%) |
Aug 24, 2018 | 96.90 | 98.84 | 95.23 | 96.87 | 936,000 | -0.12(-0.12%) |
Aug 23, 2018 | 97.25 | 98.84 | 96.87 | 96.99 | 874,412 | -0.89(-0.91%) |
Aug 22, 2018 | 97.40 | 98.98 | 96.61 | 97.88 | 648,699 | +0.38(+0.39%) |
Aug 21, 2018 | 96.62 | 97.90 | 95.51 | 97.50 | 660,841 | +1.13(+1.17%) |
Aug 20, 2018 | 94.81 | 97.17 | 94.11 | 96.37 | 986,159 | +1.79(+1.89%) |
Aug 17, 2018 | 93.18 | 95.23 | 91.86 | 94.58 | 635,800 | +1.63(+1.75%) |
Aug 16, 2018 | 91.65 | 93.34 | 90.43 | 92.95 | 619,665 | +1.73(+1.90%) |
Aug 15, 2018 | 91.73 | 92.39 | 90.17 | 91.22 | 1,051,166 | -1.96(-2.10%) |
Aug 14, 2018 | 90.70 | 93.34 | 90.60 | 93.18 | 1,041,425 | +2.23(+2.45%) |
Aug 13, 2018 | 92.00 | 93.25 | 88.16 | 90.95 | 4,006,293 | -6.43(-6.60%) |
Aug 10, 2018 | 94.00 | 97.49 | 94.00 | 97.38 | 662,900 | +3.13(+3.32%) |
Aug 09, 2018 | 94.09 | 96.75 | 92.66 | 94.25 | 1,400,507 | +1.28(+1.38%) |
Aug 08, 2018 | 93.90 | 94.67 | 92.75 | 92.97 | 832,180 | -0.91(-0.97%) |
Aug 07, 2018 | 96.00 | 96.14 | 92.75 | 93.88 | 986,175 | +0.81(+0.87%) |
Aug 06, 2018 | 91.19 | 93.39 | 89.24 | 93.07 | 1,303,533 | +1.42(+1.55%) |
Aug 03, 2018 | 96.32 | 96.32 | 91.41 | 91.65 | 1,056,100 | -3.57(-3.75%) |
Aug 02, 2018 | 98.00 | 98.00 | 92.04 | 95.22 | 1,091,604 | +0.73(+0.77%) |