Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 89.47 | 91.99 | 88.86 | 91.15 | 690,800 | +1.03(+1.14%) |
May 30, 2019 | 90.10 | 91.64 | 89.18 | 90.12 | 485,788 | +0.72(+0.81%) |
May 29, 2019 | 89.51 | 91.30 | 89.01 | 89.40 | 553,884 | -1.18(-1.30%) |
May 28, 2019 | 92.24 | 93.74 | 90.46 | 90.58 | 516,606 | -1.12(-1.22%) |
May 24, 2019 | 90.85 | 92.38 | 89.89 | 91.70 | 527,800 | +1.05(+1.16%) |
May 23, 2019 | 90.32 | 90.98 | 89.20 | 90.65 | 573,832 | -1.02(-1.11%) |
May 22, 2019 | 90.27 | 91.91 | 90.21 | 91.67 | 493,926 | +0.75(+0.82%) |
May 21, 2019 | 90.22 | 91.54 | 89.26 | 90.92 | 548,980 | +1.65(+1.85%) |
May 20, 2019 | 90.26 | 90.35 | 88.72 | 89.27 | 677,455 | -1.19(-1.32%) |
May 17, 2019 | 89.82 | 91.73 | 89.20 | 90.46 | 733,800 | +0.00(+0.00%) |
May 16, 2019 | 92.87 | 93.62 | 90.14 | 90.46 | 943,300 | -1.72(-1.87%) |
May 15, 2019 | 90.81 | 92.51 | 90.01 | 92.18 | 646,352 | +0.64(+0.70%) |
May 14, 2019 | 90.00 | 91.72 | 89.18 | 91.54 | 1,197,868 | +3.12(+3.53%) |
May 13, 2019 | 91.13 | 92.62 | 88.03 | 88.42 | 1,294,900 | -5.12(-5.47%) |
May 10, 2019 | 92.45 | 93.95 | 91.73 | 93.54 | 670,400 | +0.72(+0.78%) |
May 09, 2019 | 91.08 | 93.63 | 90.16 | 92.82 | 778,522 | +0.85(+0.92%) |
May 08, 2019 | 91.00 | 92.88 | 89.57 | 91.97 | 932,798 | +1.16(+1.28%) |
May 07, 2019 | 92.50 | 93.43 | 89.50 | 90.81 | 1,883,243 | -2.50(-2.68%) |
May 06, 2019 | 91.44 | 93.50 | 88.95 | 93.31 | 799,608 | -0.66(-0.70%) |
May 03, 2019 | 93.95 | 94.88 | 92.59 | 93.97 | 734,000 | +1.49(+1.61%) |
May 02, 2019 | 90.53 | 93.76 | 90.08 | 92.48 | 1,329,453 | +1.31(+1.44%) |
May 01, 2019 | 90.37 | 92.09 | 87.10 | 91.17 | 1,127,127 | +0.83(+0.92%) |
Apr 30, 2019 | 91.00 | 93.10 | 88.68 | 90.34 | 1,625,871 | -0.65(-0.71%) |
Apr 29, 2019 | 89.69 | 98.60 | 89.69 | 90.99 | 2,097,569 | +1.57(+1.76%) |
Apr 26, 2019 | 89.99 | 89.99 | 87.74 | 89.42 | 623,600 | -0.08(-0.09%) |
Apr 25, 2019 | 89.71 | 89.86 | 87.94 | 89.50 | 932,117 | -0.12(-0.13%) |
Apr 24, 2019 | 87.50 | 90.08 | 86.66 | 89.62 | 1,010,133 | +1.93(+2.20%) |
Apr 23, 2019 | 89.60 | 89.78 | 86.78 | 87.69 | 1,691,852 | -2.33(-2.59%) |
Apr 22, 2019 | 88.29 | 91.70 | 86.28 | 90.02 | 6,038,802 | +11.15(+14.14%) |
Apr 18, 2019 | 76.55 | 79.12 | 74.96 | 78.87 | 1,211,500 | +2.66(+3.49%) |
Apr 17, 2019 | 78.40 | 79.42 | 75.70 | 76.21 | 969,122 | -2.25(-2.87%) |
Apr 16, 2019 | 81.00 | 81.00 | 78.14 | 78.46 | 1,112,338 | -2.09(-2.59%) |
Apr 15, 2019 | 75.95 | 81.22 | 75.13 | 80.55 | 1,454,243 | +5.62(+7.50%) |
Apr 12, 2019 | 75.94 | 76.56 | 74.37 | 74.93 | 401,600 | -0.51(-0.68%) |
Apr 11, 2019 | 76.05 | 76.34 | 74.88 | 75.44 | 321,980 | -0.49(-0.65%) |
Apr 10, 2019 | 75.82 | 76.49 | 75.09 | 75.93 | 330,671 | +0.40(+0.53%) |
Apr 09, 2019 | 76.07 | 77.10 | 75.23 | 75.53 | 280,016 | -0.82(-1.07%) |
Apr 08, 2019 | 75.58 | 76.38 | 74.54 | 76.35 | 253,013 | +0.74(+0.98%) |
Apr 05, 2019 | 74.88 | 75.74 | 74.37 | 75.61 | 328,200 | +1.12(+1.50%) |
Apr 04, 2019 | 75.24 | 76.69 | 73.41 | 74.49 | 710,805 | -0.64(-0.85%) |
Apr 03, 2019 | 76.45 | 77.09 | 74.99 | 75.13 | 389,641 | -0.70(-0.92%) |
Apr 02, 2019 | 75.23 | 76.38 | 74.47 | 75.83 | 358,413 | +0.81(+1.08%) |
Apr 01, 2019 | 73.87 | 75.13 | 73.10 | 75.02 | 356,820 | +1.78(+2.43%) |
Mar 29, 2019 | 73.41 | 74.07 | 72.83 | 73.24 | 654,400 | +0.38(+0.52%) |
Mar 28, 2019 | 72.62 | 74.18 | 71.81 | 72.86 | 476,600 | +0.68(+0.94%) |
Mar 27, 2019 | 73.45 | 73.75 | 71.61 | 72.18 | 512,093 | -1.22(-1.66%) |
Mar 26, 2019 | 74.80 | 74.99 | 72.57 | 73.40 | 692,500 | -2.44(-3.22%) |
Mar 25, 2019 | 75.78 | 76.03 | 74.54 | 75.84 | 430,827 | +0.00(+0.00%) |
Mar 22, 2019 | 79.17 | 79.44 | 75.81 | 75.84 | 405,000 | -4.18(-5.22%) |
Mar 21, 2019 | 77.48 | 80.23 | 77.48 | 80.02 | 302,977 | +2.11(+2.71%) |
Mar 20, 2019 | 77.93 | 79.69 | 77.27 | 77.91 | 650,549 | -0.07(-0.09%) |
Mar 19, 2019 | 77.59 | 78.24 | 77.17 | 77.98 | 287,639 | +0.60(+0.78%) |
Mar 18, 2019 | 76.33 | 77.45 | 75.90 | 77.38 | 848,837 | +1.17(+1.54%) |
Mar 15, 2019 | 75.07 | 76.82 | 74.50 | 76.21 | 665,400 | +1.25(+1.67%) |
Mar 14, 2019 | 74.43 | 75.58 | 74.22 | 74.96 | 216,246 | +0.44(+0.59%) |
Mar 13, 2019 | 75.44 | 76.10 | 74.44 | 74.52 | 430,199 | -0.52(-0.69%) |
Mar 12, 2019 | 74.75 | 75.71 | 74.24 | 75.04 | 228,443 | +0.53(+0.71%) |
Mar 11, 2019 | 72.21 | 74.95 | 72.21 | 74.51 | 401,538 | +2.20(+3.04%) |
Mar 08, 2019 | 71.58 | 72.34 | 71.26 | 72.31 | 287,700 | +0.18(+0.25%) |
Mar 07, 2019 | 72.50 | 72.95 | 71.40 | 72.13 | 258,130 | -0.45(-0.62%) |
Mar 06, 2019 | 74.66 | 75.00 | 72.31 | 72.58 | 404,908 | -1.84(-2.47%) |
Mar 05, 2019 | 74.40 | 74.92 | 73.44 | 74.42 | 223,292 | +0.14(+0.19%) |
Mar 04, 2019 | 76.35 | 76.45 | 72.99 | 74.28 | 589,610 | -1.97(-2.58%) |
Mar 01, 2019 | 75.46 | 76.65 | 74.90 | 76.25 | 522,000 | +1.23(+1.64%) |
Feb 28, 2019 | 74.76 | 75.22 | 74.41 | 75.02 | 385,472 | +0.02(+0.03%) |
Feb 27, 2019 | 74.10 | 75.41 | 74.08 | 75.00 | 325,590 | +0.85(+1.15%) |
Feb 26, 2019 | 75.70 | 75.70 | 74.13 | 74.15 | 283,848 | -1.71(-2.25%) |
Feb 25, 2019 | 75.83 | 76.70 | 75.48 | 75.86 | 347,784 | +0.39(+0.52%) |
Feb 22, 2019 | 75.20 | 75.86 | 74.97 | 75.47 | 400,500 | +0.50(+0.67%) |
Feb 21, 2019 | 74.95 | 75.50 | 74.37 | 74.97 | 475,873 | -0.03(-0.04%) |
Feb 20, 2019 | 75.11 | 75.51 | 73.68 | 75.00 | 399,228 | -0.18(-0.24%) |
Feb 19, 2019 | 75.36 | 76.30 | 75.02 | 75.18 | 333,289 | -0.27(-0.36%) |
Feb 15, 2019 | 74.80 | 75.95 | 74.50 | 75.45 | 437,700 | +1.14(+1.53%) |
Feb 14, 2019 | 71.91 | 74.81 | 71.38 | 74.31 | 545,793 | +2.26(+3.14%) |
Feb 13, 2019 | 71.70 | 74.78 | 71.70 | 72.05 | 679,713 | +0.07(+0.10%) |
Feb 12, 2019 | 69.50 | 76.00 | 67.51 | 71.98 | 2,180,062 | -2.25(-3.03%) |
Feb 11, 2019 | 73.43 | 74.93 | 72.72 | 74.23 | 1,126,539 | +1.05(+1.43%) |
Feb 08, 2019 | 72.83 | 74.28 | 71.92 | 73.18 | 644,200 | -0.41(-0.56%) |
Feb 07, 2019 | 74.82 | 74.82 | 73.25 | 73.59 | 443,723 | -1.54(-2.05%) |
Feb 06, 2019 | 74.83 | 75.29 | 73.89 | 75.13 | 360,232 | +0.45(+0.60%) |
Feb 05, 2019 | 73.32 | 75.03 | 73.32 | 74.68 | 391,900 | +1.22(+1.66%) |
Feb 04, 2019 | 71.49 | 73.58 | 71.45 | 73.46 | 489,925 | +1.92(+2.68%) |
Feb 01, 2019 | 70.93 | 72.11 | 70.00 | 71.54 | 394,400 | +0.58(+0.82%) |
Jan 31, 2019 | 68.84 | 71.57 | 68.72 | 70.96 | 454,927 | +2.01(+2.92%) |
Jan 30, 2019 | 68.58 | 69.11 | 67.15 | 68.95 | 362,308 | +0.75(+1.10%) |
Jan 29, 2019 | 69.04 | 69.23 | 67.67 | 68.20 | 223,968 | -0.83(-1.20%) |
Jan 28, 2019 | 68.28 | 69.76 | 68.02 | 69.03 | 405,233 | +0.03(+0.04%) |
Jan 25, 2019 | 68.76 | 69.92 | 68.32 | 69.00 | 352,300 | +1.10(+1.62%) |
Jan 24, 2019 | 67.07 | 68.16 | 66.58 | 67.90 | 559,425 | +1.07(+1.60%) |
Jan 23, 2019 | 68.24 | 68.82 | 66.34 | 66.83 | 464,487 | -1.18(-1.74%) |
Jan 22, 2019 | 68.91 | 69.61 | 67.71 | 68.01 | 450,865 | -1.45(-2.09%) |
Jan 18, 2019 | 68.47 | 69.56 | 67.61 | 69.46 | 772,600 | +1.35(+1.98%) |
Jan 17, 2019 | 68.59 | 69.30 | 67.81 | 68.11 | 918,659 | -0.81(-1.18%) |
Jan 16, 2019 | 68.93 | 69.96 | 68.31 | 68.92 | 355,659 | +0.28(+0.41%) |
Jan 15, 2019 | 66.11 | 69.27 | 66.11 | 68.64 | 385,997 | +2.57(+3.89%) |
Jan 14, 2019 | 66.80 | 66.94 | 65.21 | 66.07 | 532,814 | -1.11(-1.65%) |
Jan 11, 2019 | 68.04 | 68.38 | 66.91 | 67.18 | 290,100 | -1.30(-1.90%) |
Jan 10, 2019 | 67.21 | 69.08 | 66.76 | 68.48 | 343,541 | +1.00(+1.48%) |
Jan 09, 2019 | 67.34 | 68.89 | 67.01 | 67.48 | 333,337 | +0.62(+0.93%) |
Jan 08, 2019 | 65.19 | 67.11 | 64.69 | 66.86 | 551,646 | +2.43(+3.77%) |
Jan 07, 2019 | 64.66 | 66.03 | 64.06 | 64.43 | 645,073 | -0.05(-0.08%) |
Jan 04, 2019 | 63.66 | 65.75 | 63.19 | 64.48 | 727,700 | +1.49(+2.37%) |
Jan 03, 2019 | 65.81 | 65.81 | 62.93 | 62.99 | 527,977 | -3.23(-4.88%) |
Jan 02, 2019 | 65.91 | 66.77 | 65.50 | 66.22 | 434,329 | -1.20(-1.78%) |
Dec 31, 2018 | 65.26 | 67.42 | 65.26 | 67.42 | 322,800 | +1.68(+2.56%) |
Dec 28, 2018 | 65.50 | 66.92 | 63.80 | 65.74 | 486,500 | +0.22(+0.34%) |
Dec 27, 2018 | 62.94 | 65.54 | 60.57 | 65.52 | 422,992 | +1.60(+2.50%) |
Dec 26, 2018 | 60.89 | 63.95 | 60.10 | 63.92 | 561,069 | +3.54(+5.86%) |
Dec 24, 2018 | 62.27 | 62.97 | 60.37 | 60.38 | 226,000 | -2.40(-3.82%) |
Dec 21, 2018 | 66.06 | 66.22 | 61.35 | 62.78 | 1,430,900 | -3.15(-4.78%) |
Dec 20, 2018 | 66.63 | 68.24 | 63.86 | 65.93 | 804,420 | -1.26(-1.88%) |
Dec 19, 2018 | 68.80 | 69.81 | 66.45 | 67.19 | 538,274 | -1.61(-2.34%) |
Dec 18, 2018 | 69.65 | 70.31 | 66.98 | 68.80 | 418,544 | -0.09(-0.13%) |
Dec 17, 2018 | 71.38 | 71.69 | 68.40 | 68.89 | 409,126 | -2.45(-3.43%) |
Dec 14, 2018 | 70.35 | 72.44 | 70.35 | 71.34 | 418,100 | -0.32(-0.45%) |
Dec 13, 2018 | 71.60 | 73.40 | 70.37 | 71.66 | 433,481 | -2.19(-2.97%) |
Dec 12, 2018 | 74.11 | 74.80 | 73.24 | 73.85 | 449,382 | +1.00(+1.37%) |
Dec 11, 2018 | 72.95 | 73.78 | 72.07 | 72.85 | 441,981 | +0.95(+1.32%) |
Dec 10, 2018 | 72.62 | 74.00 | 71.17 | 71.90 | 394,104 | -0.77(-1.06%) |
Dec 07, 2018 | 73.91 | 74.96 | 71.98 | 72.67 | 360,700 | -1.68(-2.26%) |
Dec 06, 2018 | 74.43 | 75.87 | 72.99 | 74.35 | 656,037 | -1.21(-1.60%) |
Dec 04, 2018 | 79.31 | 79.47 | 74.77 | 75.56 | 431,000 | -3.75(-4.73%) |
Dec 03, 2018 | 78.57 | 79.76 | 77.50 | 79.31 | 360,464 | +2.10(+2.72%) |
Nov 30, 2018 | 77.51 | 78.30 | 76.42 | 77.21 | 483,500 | -0.23(-0.30%) |
Nov 29, 2018 | 76.43 | 78.60 | 75.77 | 77.44 | 328,818 | +0.54(+0.70%) |
Nov 28, 2018 | 74.37 | 76.93 | 73.77 | 76.90 | 338,349 | +3.06(+4.14%) |
Nov 27, 2018 | 73.43 | 75.00 | 72.25 | 73.84 | 368,327 | +0.22(+0.30%) |
Nov 26, 2018 | 73.83 | 74.44 | 72.79 | 73.62 | 369,687 | +0.86(+1.18%) |
Nov 23, 2018 | 72.27 | 74.16 | 72.22 | 72.76 | 166,200 | -0.15(-0.21%) |
Nov 21, 2018 | 72.91 | 72.91 | 72.91 | 0 | +1.17(+1.63%) | |
Nov 20, 2018 | 67.68 | 71.87 | 66.72 | 71.74 | 772,070 | +3.05(+4.44%) |
Nov 19, 2018 | 71.72 | 73.41 | 68.64 | 68.69 | 409,711 | -3.76(-5.19%) |
Nov 16, 2018 | 70.29 | 72.79 | 69.97 | 72.45 | 409,200 | +1.51(+2.13%) |
Nov 15, 2018 | 68.52 | 71.34 | 68.12 | 70.94 | 337,944 | +2.11(+3.07%) |
Nov 14, 2018 | 70.76 | 72.18 | 68.60 | 68.83 | 423,478 | -1.20(-1.71%) |
Nov 13, 2018 | 70.61 | 71.38 | 69.44 | 70.03 | 321,016 | -0.09(-0.13%) |
Nov 12, 2018 | 72.30 | 72.50 | 69.98 | 70.12 | 378,301 | -2.09(-2.89%) |
Nov 09, 2018 | 72.64 | 72.64 | 71.21 | 72.21 | 376,900 | -1.03(-1.41%) |
Nov 08, 2018 | 73.04 | 74.07 | 72.30 | 73.24 | 286,729 | -0.18(-0.25%) |
Nov 07, 2018 | 72.65 | 74.36 | 72.65 | 73.42 | 386,408 | +0.91(+1.25%) |
Nov 06, 2018 | 72.73 | 73.91 | 72.12 | 72.51 | 306,958 | +0.23(+0.32%) |
Nov 05, 2018 | 72.06 | 72.32 | 70.19 | 72.28 | 544,172 | +0.55(+0.77%) |
Nov 02, 2018 | 72.23 | 72.76 | 71.10 | 71.73 | 512,800 | -0.11(-0.15%) |
Nov 01, 2018 | 70.70 | 72.70 | 69.99 | 71.84 | 432,056 | +1.54(+2.19%) |
Oct 31, 2018 | 71.50 | 72.46 | 70.20 | 70.30 | 578,613 | -0.13(-0.18%) |
Oct 30, 2018 | 68.29 | 70.69 | 68.04 | 70.43 | 366,387 | +1.95(+2.85%) |
Oct 29, 2018 | 71.13 | 71.68 | 67.45 | 68.48 | 691,916 | -1.43(-2.05%) |
Oct 26, 2018 | 70.00 | 71.63 | 68.76 | 69.91 | 704,500 | -1.79(-2.50%) |
Oct 25, 2018 | 68.02 | 71.87 | 67.05 | 71.70 | 938,370 | +4.31(+6.40%) |
Oct 24, 2018 | 70.60 | 71.89 | 67.18 | 67.39 | 929,443 | -3.25(-4.60%) |
Oct 23, 2018 | 69.66 | 70.89 | 68.20 | 70.64 | 920,003 | +0.04(+0.06%) |
Oct 22, 2018 | 69.81 | 71.08 | 68.89 | 70.60 | 685,954 | +0.54(+0.77%) |
Oct 19, 2018 | 70.38 | 71.47 | 69.10 | 70.06 | 990,000 | -0.76(-1.07%) |
Oct 18, 2018 | 72.73 | 75.00 | 70.06 | 70.82 | 1,939,550 | +1.55(+2.24%) |
Oct 17, 2018 | 69.46 | 70.26 | 68.54 | 69.27 | 1,504,045 | -0.34(-0.49%) |
Oct 16, 2018 | 68.07 | 69.99 | 66.57 | 69.61 | 996,473 | +2.29(+3.40%) |
Oct 15, 2018 | 66.36 | 67.97 | 65.57 | 67.32 | 813,796 | +0.81(+1.22%) |
Oct 12, 2018 | 67.10 | 68.02 | 65.22 | 66.51 | 810,600 | +0.85(+1.29%) |
Oct 11, 2018 | 65.63 | 67.02 | 65.11 | 65.66 | 939,650 | -0.12(-0.18%) |
Oct 10, 2018 | 69.50 | 69.90 | 65.37 | 65.78 | 1,118,371 | -3.82(-5.49%) |
Oct 09, 2018 | 69.55 | 71.54 | 68.53 | 69.60 | 473,999 | -0.25(-0.36%) |
Oct 08, 2018 | 71.00 | 71.00 | 68.15 | 69.85 | 564,067 | -1.17(-1.65%) |
Oct 05, 2018 | 70.34 | 71.99 | 69.85 | 71.02 | 1,049,700 | +1.02(+1.46%) |
Oct 04, 2018 | 71.48 | 71.60 | 69.54 | 70.00 | 750,013 | -1.92(-2.67%) |
Oct 03, 2018 | 72.29 | 73.25 | 71.74 | 71.92 | 386,937 | -0.20(-0.28%) |
Oct 02, 2018 | 72.59 | 72.98 | 71.89 | 72.12 | 501,920 | -0.31(-0.43%) |
Oct 01, 2018 | 73.52 | 73.73 | 71.93 | 72.43 | 666,089 | -0.88(-1.20%) |
Sep 28, 2018 | 73.33 | 73.77 | 72.82 | 73.31 | 509,200 | -0.47(-0.64%) |
Sep 27, 2018 | 72.95 | 74.52 | 72.64 | 73.78 | 591,673 | +1.13(+1.56%) |
Sep 26, 2018 | 73.35 | 73.43 | 72.02 | 72.65 | 554,090 | -0.41(-0.56%) |
Sep 25, 2018 | 72.94 | 73.37 | 71.91 | 73.06 | 919,916 | -0.26(-0.35%) |
Sep 24, 2018 | 73.91 | 74.38 | 72.81 | 73.32 | 569,339 | -0.75(-1.01%) |
Sep 21, 2018 | 75.09 | 75.85 | 73.60 | 74.07 | 907,800 | -0.98(-1.31%) |
Sep 20, 2018 | 75.92 | 76.96 | 74.83 | 75.05 | 702,889 | -0.81(-1.07%) |
Sep 19, 2018 | 76.46 | 77.49 | 74.55 | 75.86 | 355,875 | -0.50(-0.65%) |
Sep 18, 2018 | 75.64 | 78.00 | 74.75 | 76.36 | 826,134 | +0.87(+1.15%) |
Sep 17, 2018 | 80.31 | 80.92 | 75.04 | 75.49 | 922,641 | -5.04(-6.26%) |
Sep 14, 2018 | 81.63 | 81.82 | 80.09 | 80.53 | 345,400 | -0.78(-0.96%) |
Sep 13, 2018 | 81.08 | 82.10 | 80.99 | 81.31 | 333,289 | +0.86(+1.07%) |
Sep 12, 2018 | 79.93 | 80.58 | 77.85 | 80.45 | 481,023 | +0.51(+0.64%) |
Sep 11, 2018 | 84.00 | 84.56 | 79.64 | 79.94 | 778,758 | -4.15(-4.94%) |
Sep 10, 2018 | 83.99 | 84.14 | 82.92 | 84.09 | 277,988 | +0.72(+0.86%) |
Sep 07, 2018 | 82.59 | 84.32 | 81.14 | 83.37 | 225,600 | +0.58(+0.70%) |
Sep 06, 2018 | 82.80 | 84.06 | 82.00 | 82.79 | 290,925 | +0.16(+0.19%) |
Sep 05, 2018 | 84.14 | 84.30 | 80.72 | 82.63 | 401,538 | -2.07(-2.44%) |
Sep 04, 2018 | 84.54 | 84.95 | 83.85 | 84.70 | 570,367 | -0.28(-0.33%) |
Aug 31, 2018 | 84.98 | 84.98 | 84.98 | 0 | +0.96(+1.14%) | |
Aug 30, 2018 | 84.22 | 84.59 | 83.32 | 84.02 | 208,359 | -0.21(-0.25%) |
Aug 29, 2018 | 83.75 | 84.72 | 83.61 | 84.23 | 600,096 | +0.45(+0.54%) |
Aug 28, 2018 | 82.39 | 84.15 | 81.90 | 83.78 | 723,765 | +1.38(+1.67%) |
Aug 27, 2018 | 82.38 | 83.57 | 81.53 | 82.40 | 309,409 | +0.73(+0.89%) |
Aug 24, 2018 | 80.51 | 81.87 | 80.36 | 81.67 | 363,700 | +1.40(+1.74%) |
Aug 23, 2018 | 80.80 | 81.31 | 79.67 | 80.27 | 305,608 | -0.42(-0.52%) |
Aug 22, 2018 | 79.99 | 80.81 | 79.99 | 80.69 | 318,478 | +0.28(+0.35%) |
Aug 21, 2018 | 79.32 | 81.15 | 79.32 | 80.41 | 418,313 | +1.09(+1.37%) |
Aug 20, 2018 | 78.52 | 79.72 | 77.92 | 79.32 | 395,239 | +1.11(+1.42%) |
Aug 17, 2018 | 78.55 | 79.45 | 76.85 | 78.21 | 429,600 | -0.73(-0.92%) |
Aug 16, 2018 | 78.69 | 79.33 | 78.06 | 78.94 | 308,323 | +0.64(+0.82%) |
Aug 15, 2018 | 79.69 | 80.20 | 77.22 | 78.30 | 386,814 | -1.76(-2.20%) |
Aug 14, 2018 | 79.06 | 80.67 | 78.98 | 80.06 | 561,180 | +1.05(+1.33%) |
Aug 13, 2018 | 77.83 | 79.36 | 77.65 | 79.01 | 466,242 | +1.38(+1.78%) |
Aug 10, 2018 | 76.58 | 77.98 | 76.04 | 77.63 | 404,200 | +0.28(+0.36%) |
Aug 09, 2018 | 77.43 | 78.18 | 77.07 | 77.35 | 339,781 | +0.00(+0.00%) |
Aug 08, 2018 | 77.44 | 77.80 | 76.79 | 77.35 | 208,954 | -0.16(-0.21%) |
Aug 07, 2018 | 77.78 | 78.67 | 77.47 | 77.51 | 436,502 | -0.10(-0.13%) |
Aug 06, 2018 | 75.85 | 78.00 | 75.12 | 77.61 | 679,446 | +1.49(+1.96%) |
Aug 03, 2018 | 76.47 | 76.55 | 74.97 | 76.12 | 518,500 | +0.07(+0.09%) |
Aug 02, 2018 | 74.45 | 76.10 | 73.52 | 76.05 | 416,169 | +1.39(+1.86%) |
Aug 01, 2018 | 74.40 | 75.81 | 73.51 | 74.66 | 756,092 | +0.35(+0.47%) |
Jul 31, 2018 | 73.03 | 74.87 | 72.37 | 74.31 | 740,398 | +1.88(+2.60%) |
Jul 30, 2018 | 74.61 | 75.47 | 72.28 | 72.43 | 892,756 | -2.10(-2.82%) |
Jul 27, 2018 | 77.58 | 78.41 | 74.47 | 74.53 | 843,200 | -3.34(-4.29%) |
Jul 26, 2018 | 77.32 | 78.10 | 75.39 | 77.87 | 1,260,601 | +0.23(+0.30%) |
Jul 25, 2018 | 79.71 | 75.05 | 77.64 | 2,420,819 | +2.07(+2.74%) | |
Jul 24, 2018 | 83.99 | 75.06 | 75.57 | 5,359,470 | -12.71(-14.40%) | |
Jul 23, 2018 | 86.76 | 88.87 | 86.67 | 88.28 | 1,064,737 | +1.28(+1.47%) |
Jul 20, 2018 | 87.07 | 87.98 | 86.15 | 87.00 | 592,323 | +0.02(+0.02%) |
Jul 19, 2018 | 85.36 | 87.24 | 85.36 | 86.98 | 498,437 | +1.01(+1.17%) |
Jul 18, 2018 | 87.42 | 88.38 | 85.37 | 85.97 | 468,923 | -1.37(-1.57%) |
Jul 17, 2018 | 85.38 | 88.09 | 84.52 | 87.34 | 849,076 | +3.50(+4.17%) |
Jul 16, 2018 | 84.59 | 85.39 | 83.59 | 83.84 | 496,202 | -0.91(-1.07%) |
Jul 13, 2018 | 85.60 | 85.86 | 84.74 | 84.75 | 349,083 | -0.68(-0.80%) |
Jul 12, 2018 | 84.16 | 85.51 | 84.06 | 85.43 | 507,854 | +1.88(+2.25%) |
Jul 11, 2018 | 83.00 | 84.29 | 82.08 | 83.55 | 419,381 | +0.25(+0.30%) |
Jul 10, 2018 | 84.25 | 84.94 | 82.98 | 83.30 | 426,183 | -0.75(-0.89%) |
Jul 09, 2018 | 84.66 | 85.25 | 83.02 | 84.05 | 575,584 | -0.35(-0.41%) |
Jul 06, 2018 | 83.21 | 84.88 | 83.14 | 84.40 | 691,381 | +1.47(+1.77%) |
Jul 05, 2018 | 83.45 | 83.72 | 82.48 | 82.93 | 426,501 | -0.01(-0.01%) |
Jul 03, 2018 | 82.94 | 82.94 | 82.94 | 0 | +0.58(+0.70%) | |
Jul 02, 2018 | 79.39 | 82.43 | 79.39 | 82.36 | 626,294 | +1.80(+2.23%) |
Jun 29, 2018 | 79.23 | 81.39 | 79.23 | 80.56 | 995,265 | +1.40(+1.77%) |
Jun 28, 2018 | 76.61 | 79.69 | 76.61 | 79.16 | 689,179 | +2.28(+2.97%) |
Jun 27, 2018 | 79.34 | 80.09 | 76.83 | 76.88 | 639,951 | -2.45(-3.09%) |
Jun 26, 2018 | 80.16 | 80.81 | 79.29 | 79.33 | 640,921 | -0.57(-0.71%) |
Jun 25, 2018 | 81.96 | 82.12 | 79.76 | 79.90 | 501,547 | -2.49(-3.02%) |
Jun 22, 2018 | 84.00 | 84.49 | 81.96 | 82.39 | 856,879 | -1.29(-1.54%) |
Jun 21, 2018 | 85.00 | 85.69 | 82.44 | 83.68 | 350,818 | -1.24(-1.46%) |
Jun 20, 2018 | 84.44 | 85.28 | 83.81 | 84.92 | 473,464 | +0.95(+1.13%) |
Jun 19, 2018 | 84.32 | 81.03 | 83.97 | 624,840 | +0.27(+0.32%) | |
Jun 18, 2018 | 82.38 | 83.81 | 81.54 | 83.70 | 655,219 | +1.57(+1.91%) |
Jun 15, 2018 | 82.16 | 81.00 | 82.13 | 677,890 | +1.13(+1.40%) | |
Jun 14, 2018 | 80.21 | 81.07 | 79.41 | 81.00 | 445,315 | +1.00(+1.25%) |
Jun 13, 2018 | 80.87 | 81.28 | 79.41 | 80.00 | 539,043 | -0.30(-0.37%) |
Jun 12, 2018 | 81.29 | 81.98 | 80.15 | 80.30 | 492,183 | -0.82(-1.01%) |
Jun 11, 2018 | 80.36 | 81.56 | 80.36 | 81.12 | 363,862 | +0.73(+0.91%) |
Jun 08, 2018 | 79.92 | 80.82 | 79.25 | 80.39 | 513,646 | +0.44(+0.55%) |
Jun 07, 2018 | 81.00 | 81.45 | 78.41 | 79.95 | 534,649 | -0.99(-1.22%) |
Jun 06, 2018 | 79.94 | 80.97 | 79.94 | 80.94 | 413,281 | +0.91(+1.14%) |
Jun 05, 2018 | 79.10 | 80.47 | 78.89 | 80.03 | 455,724 | +1.00(+1.27%) |
Jun 04, 2018 | 79.14 | 79.67 | 78.16 | 79.03 | 483,254 | -0.07(-0.09%) |