Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.41 | 79.94 | 77.96 | 78.19 | 4,982,580 | -2.38(-2.96%) |
May 30, 2019 | 80.27 | 80.89 | 79.95 | 80.57 | 2,993,504 | +0.82(+1.03%) |
May 29, 2019 | 79.06 | 80.04 | 78.29 | 79.74 | 4,026,890 | +0.59(+0.74%) |
May 28, 2019 | 80.68 | 80.74 | 79.15 | 79.15 | 3,990,259 | -1.50(-1.86%) |
May 24, 2019 | 81.12 | 81.47 | 80.22 | 80.65 | 2,854,183 | -0.27(-0.33%) |
May 23, 2019 | 81.55 | 81.62 | 80.06 | 80.92 | 3,698,517 | -1.12(-1.36%) |
May 22, 2019 | 83.07 | 83.15 | 81.99 | 82.04 | 3,067,062 | -1.61(-1.92%) |
May 21, 2019 | 83.60 | 83.93 | 82.91 | 83.65 | 2,094,163 | +0.75(+0.90%) |
May 20, 2019 | 82.97 | 83.17 | 82.36 | 82.90 | 2,482,065 | -0.74(-0.89%) |
May 17, 2019 | 83.76 | 84.69 | 83.30 | 83.64 | 3,074,522 | -0.80(-0.95%) |
May 16, 2019 | 84.68 | 85.76 | 84.16 | 84.44 | 4,004,860 | -0.19(-0.23%) |
May 15, 2019 | 82.85 | 85.02 | 82.40 | 84.63 | 4,581,294 | +1.48(+1.78%) |
May 14, 2019 | 83.05 | 84.12 | 82.98 | 83.15 | 3,466,461 | +0.34(+0.41%) |
May 13, 2019 | 82.20 | 82.91 | 81.57 | 82.80 | 4,518,870 | -1.07(-1.27%) |
May 10, 2019 | 83.52 | 84.18 | 82.04 | 83.87 | 3,685,008 | -0.10(-0.12%) |
May 09, 2019 | 84.25 | 84.25 | 83.15 | 83.97 | 4,797,878 | -0.92(-1.08%) |
May 08, 2019 | 85.21 | 85.96 | 84.80 | 84.89 | 2,996,932 | -0.20(-0.24%) |
May 07, 2019 | 86.58 | 86.75 | 84.26 | 85.09 | 5,065,131 | -2.11(-2.42%) |
May 06, 2019 | 87.14 | 88.25 | 86.69 | 87.20 | 3,245,171 | -1.69(-1.90%) |
May 03, 2019 | 88.46 | 89.14 | 87.78 | 88.89 | 3,728,441 | +0.95(+1.08%) |
May 02, 2019 | 87.20 | 88.37 | 86.76 | 87.94 | 3,107,242 | +0.74(+0.85%) |
May 01, 2019 | 88.40 | 88.76 | 86.90 | 87.20 | 3,137,845 | -1.33(-1.51%) |
Apr 30, 2019 | 87.25 | 88.70 | 86.10 | 88.53 | 6,120,720 | +1.15(+1.32%) |
Apr 29, 2019 | 86.69 | 87.49 | 85.86 | 87.38 | 5,460,414 | +0.74(+0.86%) |
Apr 26, 2019 | 87.44 | 87.53 | 86.01 | 86.64 | 6,505,065 | -0.98(-1.12%) |
Apr 25, 2019 | 91.34 | 91.58 | 86.85 | 87.62 | 12,137,418 | -7.75(-8.13%) |
Apr 24, 2019 | 94.68 | 95.83 | 94.56 | 95.37 | 4,283,417 | +0.69(+0.73%) |
Apr 23, 2019 | 94.46 | 95.06 | 94.03 | 94.68 | 3,421,085 | -0.02(-0.02%) |
Apr 22, 2019 | 94.66 | 94.90 | 94.06 | 94.70 | 3,102,126 | -0.44(-0.46%) |
Apr 18, 2019 | 95.46 | 95.61 | 95.07 | 95.14 | 2,231,185 | -0.28(-0.30%) |
Apr 17, 2019 | 95.36 | 95.61 | 94.86 | 95.42 | 2,529,657 | +0.46(+0.48%) |
Apr 16, 2019 | 94.76 | 95.14 | 94.51 | 94.96 | 2,486,644 | +0.25(+0.26%) |
Apr 15, 2019 | 95.61 | 95.77 | 94.36 | 94.71 | 2,121,644 | -0.68(-0.72%) |
Apr 12, 2019 | 94.96 | 95.75 | 94.56 | 95.40 | 3,423,927 | +0.81(+0.85%) |
Apr 11, 2019 | 94.35 | 94.79 | 94.08 | 94.59 | 2,861,277 | +0.34(+0.36%) |
Apr 10, 2019 | 94.32 | 94.41 | 93.61 | 94.25 | 2,120,870 | +0.14(+0.15%) |
Apr 09, 2019 | 94.24 | 94.41 | 93.69 | 94.11 | 2,675,660 | -0.88(-0.93%) |
Apr 08, 2019 | 94.79 | 95.06 | 94.45 | 94.99 | 2,225,132 | -0.30(-0.31%) |
Apr 05, 2019 | 95.15 | 95.77 | 95.05 | 95.29 | 2,984,432 | +0.30(+0.32%) |
Apr 04, 2019 | 95.26 | 95.49 | 94.59 | 94.99 | 3,466,797 | -0.32(-0.33%) |
Apr 03, 2019 | 95.43 | 95.87 | 94.91 | 95.31 | 3,067,485 | +0.56(+0.59%) |
Apr 02, 2019 | 95.33 | 95.47 | 94.27 | 94.75 | 2,947,192 | -0.63(-0.66%) |
Apr 01, 2019 | 94.34 | 95.66 | 94.10 | 95.37 | 4,465,426 | +2.24(+2.41%) |
Mar 29, 2019 | 92.51 | 93.37 | 92.46 | 93.13 | 4,113,703 | +1.20(+1.31%) |
Mar 28, 2019 | 91.11 | 92.02 | 90.86 | 91.93 | 1,944,935 | +1.10(+1.21%) |
Mar 27, 2019 | 90.43 | 90.96 | 90.15 | 90.83 | 2,293,256 | +0.48(+0.53%) |
Mar 26, 2019 | 89.76 | 90.67 | 89.41 | 90.36 | 2,644,965 | +1.26(+1.41%) |
Mar 25, 2019 | 89.24 | 89.56 | 88.63 | 89.10 | 2,505,453 | -0.38(-0.42%) |
Mar 22, 2019 | 91.07 | 91.33 | 89.43 | 89.47 | 3,272,869 | -2.04(-2.23%) |
Mar 21, 2019 | 89.41 | 91.66 | 89.12 | 91.51 | 2,183,694 | +1.57(+1.74%) |
Mar 20, 2019 | 90.29 | 90.85 | 88.76 | 89.95 | 5,038,115 | -2.03(-2.20%) |
Mar 19, 2019 | 92.35 | 92.53 | 91.77 | 91.97 | 3,527,926 | -0.28(-0.31%) |
Mar 18, 2019 | 91.31 | 92.41 | 91.26 | 92.26 | 2,873,143 | +0.98(+1.07%) |
Mar 15, 2019 | 92.39 | 92.72 | 91.20 | 91.28 | 5,848,404 | -1.13(-1.23%) |
Mar 14, 2019 | 92.65 | 92.66 | 91.75 | 92.41 | 3,047,033 | +0.02(+0.02%) |
Mar 13, 2019 | 91.45 | 93.12 | 91.33 | 92.40 | 3,987,942 | +1.54(+1.70%) |
Mar 12, 2019 | 90.91 | 91.55 | 90.53 | 90.86 | 3,059,054 | +0.15(+0.17%) |
Mar 11, 2019 | 89.07 | 90.78 | 89.00 | 90.71 | 3,554,916 | +1.79(+2.02%) |
Mar 08, 2019 | 88.50 | 88.95 | 87.46 | 88.91 | 3,178,083 | -0.15(-0.17%) |
Mar 07, 2019 | 90.56 | 90.87 | 88.53 | 89.06 | 4,774,968 | -1.66(-1.83%) |
Mar 06, 2019 | 91.54 | 91.69 | 90.29 | 90.72 | 3,214,870 | -0.93(-1.02%) |
Mar 05, 2019 | 91.59 | 92.39 | 90.86 | 91.66 | 3,780,472 | -0.43(-0.46%) |
Mar 04, 2019 | 93.95 | 94.10 | 91.52 | 92.08 | 3,276,709 | -1.38(-1.47%) |
Mar 01, 2019 | 92.46 | 93.66 | 91.97 | 93.46 | 4,684,218 | +1.61(+1.75%) |
Feb 28, 2019 | 92.30 | 92.59 | 91.67 | 91.85 | 3,411,778 | -0.78(-0.84%) |
Feb 27, 2019 | 92.46 | 92.68 | 92.03 | 92.62 | 3,144,540 | +0.08(+0.08%) |
Feb 26, 2019 | 92.28 | 93.26 | 92.24 | 92.55 | 3,512,658 | +0.15(+0.16%) |
Feb 25, 2019 | 91.60 | 92.71 | 91.39 | 92.40 | 3,734,649 | +1.22(+1.33%) |
Feb 22, 2019 | 92.44 | 92.44 | 89.11 | 91.18 | 4,944,154 | -1.16(-1.25%) |
Feb 21, 2019 | 91.52 | 92.77 | 91.47 | 92.34 | 2,731,324 | +0.57(+0.62%) |
Feb 20, 2019 | 91.65 | 91.84 | 91.21 | 91.77 | 4,050,652 | +0.25(+0.27%) |
Feb 19, 2019 | 91.63 | 92.33 | 91.02 | 91.52 | 3,217,962 | -0.08(-0.09%) |
Feb 15, 2019 | 91.65 | 92.49 | 90.56 | 91.60 | 5,172,305 | -0.77(-0.83%) |
Feb 14, 2019 | 92.05 | 92.68 | 91.39 | 92.37 | 2,855,702 | -0.17(-0.19%) |
Feb 13, 2019 | 91.71 | 92.58 | 91.28 | 92.54 | 3,306,075 | +1.12(+1.22%) |
Feb 12, 2019 | 90.52 | 91.54 | 90.52 | 91.43 | 3,487,771 | +1.43(+1.59%) |
Feb 11, 2019 | 89.40 | 90.07 | 89.14 | 90.00 | 3,345,702 | +0.69(+0.77%) |
Feb 08, 2019 | 88.73 | 89.33 | 88.19 | 89.31 | 3,571,739 | +0.13(+0.15%) |
Feb 07, 2019 | 89.52 | 90.01 | 88.73 | 89.18 | 4,108,499 | -0.73(-0.81%) |
Feb 06, 2019 | 88.78 | 89.92 | 88.54 | 89.91 | 5,435,138 | +0.96(+1.08%) |
Feb 05, 2019 | 88.25 | 88.99 | 87.61 | 88.95 | 4,466,653 | +0.89(+1.01%) |
Feb 04, 2019 | 87.58 | 88.07 | 87.10 | 88.06 | 3,845,250 | +0.40(+0.46%) |
Feb 01, 2019 | 87.35 | 87.99 | 86.97 | 87.65 | 4,267,811 | +0.57(+0.65%) |
Jan 31, 2019 | 87.16 | 89.23 | 84.89 | 87.08 | 8,868,663 | +3.48(+4.16%) |
Jan 30, 2019 | 84.18 | 84.31 | 82.83 | 83.60 | 4,849,914 | -0.09(-0.11%) |
Jan 29, 2019 | 82.93 | 83.72 | 82.44 | 83.69 | 2,673,644 | +0.80(+0.97%) |
Jan 28, 2019 | 82.51 | 83.13 | 81.72 | 82.89 | 3,783,772 | -0.41(-0.50%) |
Jan 25, 2019 | 83.20 | 84.06 | 82.62 | 83.31 | 4,170,257 | +0.93(+1.13%) |
Jan 24, 2019 | 82.92 | 83.15 | 81.65 | 82.37 | 3,397,925 | -1.01(-1.21%) |
Jan 23, 2019 | 85.13 | 85.21 | 81.99 | 83.38 | 5,535,064 | -1.45(-1.71%) |
Jan 22, 2019 | 83.86 | 85.10 | 83.57 | 84.83 | 6,770,525 | +0.89(+1.06%) |
Jan 18, 2019 | 82.98 | 84.17 | 82.71 | 83.94 | 5,142,773 | +1.67(+2.03%) |
Jan 17, 2019 | 80.10 | 82.33 | 79.98 | 82.27 | 4,787,889 | +2.14(+2.67%) |
Jan 16, 2019 | 80.89 | 81.75 | 80.03 | 80.13 | 5,399,511 | -0.47(-0.58%) |
Jan 15, 2019 | 81.91 | 81.91 | 79.99 | 80.60 | 5,752,141 | -1.31(-1.59%) |
Jan 14, 2019 | 80.41 | 82.33 | 79.84 | 81.91 | 5,726,161 | +1.02(+1.26%) |
Jan 11, 2019 | 81.21 | 81.76 | 80.40 | 80.89 | 6,394,031 | -0.83(-1.01%) |
Jan 10, 2019 | 80.47 | 81.91 | 80.02 | 81.72 | 2,943,831 | +0.82(+1.01%) |
Jan 09, 2019 | 80.63 | 81.24 | 80.27 | 80.90 | 4,419,541 | +0.41(+0.51%) |
Jan 08, 2019 | 81.35 | 81.89 | 79.75 | 80.49 | 3,645,140 | +0.01(+0.01%) |
Jan 07, 2019 | 80.54 | 81.09 | 79.46 | 80.48 | 4,591,588 | -0.27(-0.34%) |
Jan 04, 2019 | 79.47 | 80.91 | 79.18 | 80.75 | 4,051,401 | +2.72(+3.48%) |
Jan 03, 2019 | 79.70 | 79.85 | 77.82 | 78.04 | 3,274,044 | -2.28(-2.84%) |
Jan 02, 2019 | 79.42 | 80.44 | 79.13 | 80.32 | 3,990,865 | -0.26(-0.33%) |
Dec 31, 2018 | 80.03 | 80.60 | 79.68 | 80.58 | 3,215,413 | +0.83(+1.04%) |
Dec 28, 2018 | 81.12 | 81.65 | 79.43 | 79.75 | 3,597,278 | -1.03(-1.28%) |
Dec 27, 2018 | 78.69 | 80.79 | 77.73 | 80.79 | 5,240,929 | +0.97(+1.21%) |
Dec 26, 2018 | 75.04 | 79.96 | 74.31 | 79.82 | 7,575,285 | +5.55(+7.48%) |
Dec 24, 2018 | 76.86 | 77.13 | 74.27 | 74.27 | 3,302,074 | -2.98(-3.86%) |
Dec 21, 2018 | 77.29 | 78.72 | 76.97 | 77.25 | 9,548,927 | -0.36(-0.47%) |
Dec 20, 2018 | 78.06 | 79.13 | 76.58 | 77.61 | 6,258,107 | -0.31(-0.40%) |
Dec 19, 2018 | 77.42 | 81.42 | 77.05 | 77.93 | 7,656,082 | -2.45(-3.04%) |
Dec 18, 2018 | 80.87 | 81.85 | 79.89 | 80.37 | 4,118,351 | +0.34(+0.42%) |
Dec 17, 2018 | 81.30 | 81.65 | 79.61 | 80.03 | 5,627,168 | -1.48(-1.81%) |
Dec 14, 2018 | 82.51 | 82.65 | 80.59 | 81.51 | 5,485,543 | -1.75(-2.10%) |
Dec 13, 2018 | 83.72 | 84.15 | 82.41 | 83.27 | 4,224,695 | -0.36(-0.42%) |
Dec 12, 2018 | 86.48 | 86.67 | 83.59 | 83.62 | 5,389,944 | -1.96(-2.29%) |
Dec 11, 2018 | 87.40 | 87.91 | 84.50 | 85.58 | 2,778,191 | -0.68(-0.79%) |
Dec 10, 2018 | 86.47 | 87.16 | 83.36 | 86.26 | 4,832,788 | -0.76(-0.87%) |
Dec 07, 2018 | 89.26 | 90.34 | 86.31 | 87.02 | 3,839,469 | -2.25(-2.52%) |
Dec 06, 2018 | 87.69 | 89.31 | 87.07 | 89.26 | 5,166,707 | +1.05(+1.19%) |
Dec 04, 2018 | 93.86 | 94.01 | 87.45 | 88.21 | 8,310,135 | -7.02(-7.37%) |
Dec 03, 2018 | 96.35 | 96.91 | 94.01 | 95.24 | 4,259,733 | -0.02(-0.02%) |
Nov 30, 2018 | 93.97 | 95.38 | 93.52 | 95.25 | 4,313,926 | +1.68(+1.79%) |
Nov 29, 2018 | 93.45 | 94.13 | 92.83 | 93.58 | 2,372,655 | -0.24(-0.26%) |
Nov 28, 2018 | 92.24 | 93.87 | 91.65 | 93.82 | 2,746,588 | +1.69(+1.83%) |
Nov 27, 2018 | 90.97 | 92.17 | 90.58 | 92.13 | 2,340,568 | +0.72(+0.79%) |
Nov 26, 2018 | 90.81 | 91.64 | 90.09 | 91.41 | 4,115,146 | +1.61(+1.79%) |
Nov 23, 2018 | 89.92 | 90.87 | 89.44 | 89.80 | 1,011,609 | -0.07(-0.07%) |
Nov 21, 2018 | 89.87 | 89.87 | 89.87 | 0 | +0.21(+0.24%) | |
Nov 20, 2018 | 91.12 | 91.54 | 89.26 | 89.65 | 4,218,555 | -2.30(-2.50%) |
Nov 19, 2018 | 90.97 | 92.46 | 90.79 | 91.95 | 3,539,516 | +0.99(+1.09%) |
Nov 16, 2018 | 90.42 | 91.54 | 89.90 | 90.96 | 3,127,420 | +0.45(+0.50%) |
Nov 15, 2018 | 89.29 | 90.95 | 88.00 | 90.50 | 4,031,859 | +0.78(+0.87%) |
Nov 14, 2018 | 90.51 | 91.83 | 88.80 | 89.72 | 3,617,761 | +0.08(+0.09%) |
Nov 13, 2018 | 88.55 | 90.56 | 88.50 | 89.64 | 4,366,926 | +1.38(+1.56%) |
Nov 12, 2018 | 89.93 | 90.50 | 88.07 | 88.27 | 2,208,058 | -1.47(-1.63%) |
Nov 09, 2018 | 91.68 | 91.88 | 89.50 | 89.73 | 4,121,425 | -1.63(-1.78%) |
Nov 08, 2018 | 90.82 | 91.73 | 90.75 | 91.36 | 3,132,018 | +0.30(+0.33%) |
Nov 07, 2018 | 89.51 | 91.22 | 88.50 | 91.06 | 4,539,225 | +2.03(+2.28%) |
Nov 06, 2018 | 87.48 | 89.22 | 87.23 | 89.03 | 3,152,233 | +1.50(+1.71%) |
Nov 05, 2018 | 87.20 | 88.04 | 86.88 | 87.53 | 2,984,889 | +0.68(+0.78%) |
Nov 02, 2018 | 87.76 | 88.22 | 86.43 | 86.85 | 3,483,032 | -1.25(-1.42%) |
Nov 01, 2018 | 87.59 | 88.63 | 86.81 | 88.10 | 3,536,458 | +0.80(+0.92%) |
Oct 31, 2018 | 88.70 | 89.33 | 87.23 | 87.30 | 4,418,820 | -0.43(-0.50%) |
Oct 30, 2018 | 86.51 | 88.13 | 85.80 | 87.73 | 3,719,466 | +1.59(+1.85%) |
Oct 29, 2018 | 87.32 | 88.03 | 85.08 | 86.14 | 4,094,569 | -0.15(-0.17%) |
Oct 26, 2018 | 87.27 | 87.79 | 85.58 | 86.29 | 4,839,023 | -2.06(-2.33%) |
Oct 25, 2018 | 87.72 | 89.51 | 86.54 | 88.35 | 5,211,048 | -0.09(-0.10%) |
Oct 24, 2018 | 91.01 | 91.89 | 88.05 | 88.44 | 7,028,819 | -5.17(-5.52%) |
Oct 23, 2018 | 93.64 | 94.79 | 92.55 | 93.61 | 3,807,658 | -1.15(-1.21%) |
Oct 22, 2018 | 95.21 | 95.33 | 94.01 | 94.76 | 2,878,943 | -0.70(-0.73%) |
Oct 19, 2018 | 94.01 | 95.69 | 93.41 | 95.45 | 3,002,193 | +1.44(+1.53%) |
Oct 18, 2018 | 96.35 | 96.48 | 93.56 | 94.01 | 2,770,330 | -2.69(-2.78%) |
Oct 17, 2018 | 96.14 | 96.73 | 94.99 | 96.70 | 2,568,160 | +0.43(+0.45%) |
Oct 16, 2018 | 95.46 | 96.44 | 94.85 | 96.26 | 3,272,090 | +1.40(+1.48%) |
Oct 15, 2018 | 94.53 | 95.57 | 94.44 | 94.86 | 3,231,979 | +0.11(+0.11%) |
Oct 12, 2018 | 94.68 | 95.52 | 93.16 | 94.76 | 3,652,668 | +1.54(+1.65%) |
Oct 11, 2018 | 96.14 | 96.53 | 92.73 | 93.22 | 6,394,572 | -2.37(-2.48%) |
Oct 10, 2018 | 96.15 | 96.89 | 95.31 | 95.58 | 5,698,282 | -1.04(-1.08%) |
Oct 09, 2018 | 96.90 | 97.26 | 96.22 | 96.62 | 5,678,123 | -0.70(-0.72%) |
Oct 08, 2018 | 95.96 | 97.69 | 95.84 | 97.33 | 3,498,989 | +1.26(+1.31%) |
Oct 05, 2018 | 96.25 | 96.80 | 95.25 | 96.07 | 2,488,647 | -0.06(-0.06%) |
Oct 04, 2018 | 96.26 | 96.97 | 95.30 | 96.12 | 2,196,443 | -0.39(-0.40%) |
Oct 03, 2018 | 96.28 | 97.13 | 96.21 | 96.51 | 2,199,014 | +0.65(+0.68%) |
Oct 02, 2018 | 96.26 | 96.32 | 95.57 | 95.86 | 1,630,535 | -0.39(-0.40%) |
Oct 01, 2018 | 97.14 | 97.39 | 96.03 | 96.25 | 2,222,451 | +0.58(+0.61%) |
Sep 28, 2018 | 95.43 | 95.76 | 94.83 | 95.67 | 3,224,551 | +0.02(+0.02%) |
Sep 27, 2018 | 95.46 | 96.15 | 95.21 | 95.65 | 1,940,194 | +0.02(+0.03%) |
Sep 26, 2018 | 95.26 | 96.16 | 95.26 | 95.62 | 2,710,002 | +0.36(+0.38%) |
Sep 25, 2018 | 96.39 | 96.48 | 95.03 | 95.26 | 2,573,444 | -0.88(-0.91%) |
Sep 24, 2018 | 96.94 | 97.25 | 95.92 | 96.14 | 2,305,842 | -0.95(-0.98%) |
Sep 21, 2018 | 97.84 | 98.37 | 97.04 | 97.09 | 5,306,926 | -0.52(-0.53%) |
Sep 20, 2018 | 97.45 | 98.00 | 97.14 | 97.61 | 2,325,453 | +0.71(+0.74%) |
Sep 19, 2018 | 96.94 | 97.34 | 96.58 | 96.89 | 2,373,452 | +0.01(+0.01%) |
Sep 18, 2018 | 97.26 | 98.07 | 96.16 | 96.89 | 3,479,761 | -0.70(-0.71%) |
Sep 17, 2018 | 98.80 | 99.16 | 97.21 | 97.58 | 3,594,263 | -1.07(-1.08%) |
Sep 14, 2018 | 98.57 | 99.03 | 97.52 | 98.65 | 4,552,716 | +0.57(+0.58%) |
Sep 13, 2018 | 100.86 | 102.38 | 97.55 | 98.08 | 6,123,913 | -2.95(-2.92%) |
Sep 12, 2018 | 100.71 | 101.57 | 100.46 | 101.03 | 3,958,155 | +0.19(+0.19%) |
Sep 11, 2018 | 101.48 | 101.85 | 100.66 | 100.84 | 2,758,655 | -1.04(-1.02%) |
Sep 10, 2018 | 101.35 | 102.50 | 101.16 | 101.88 | 2,999,792 | +1.11(+1.10%) |
Sep 07, 2018 | 101.11 | 101.92 | 100.11 | 100.78 | 3,087,621 | -0.58(-0.57%) |
Sep 06, 2018 | 102.06 | 102.29 | 101.16 | 101.36 | 2,785,045 | -0.79(-0.77%) |
Sep 05, 2018 | 101.61 | 102.42 | 101.19 | 102.15 | 2,890,253 | +0.26(+0.26%) |
Sep 04, 2018 | 101.43 | 101.93 | 100.87 | 101.88 | 2,925,178 | +1.20(+1.19%) |
Aug 31, 2018 | 100.69 | 100.69 | 100.69 | 0 | +0.03(+0.02%) | |
Aug 30, 2018 | 101.00 | 101.29 | 100.32 | 100.66 | 1,603,121 | -0.51(-0.50%) |
Aug 29, 2018 | 100.75 | 101.20 | 100.30 | 101.17 | 1,864,811 | +0.59(+0.59%) |
Aug 28, 2018 | 101.66 | 101.97 | 100.46 | 100.58 | 2,595,039 | -0.90(-0.89%) |
Aug 27, 2018 | 100.70 | 101.66 | 100.66 | 101.48 | 3,223,158 | +0.91(+0.90%) |
Aug 24, 2018 | 100.05 | 100.75 | 99.83 | 100.57 | 2,403,707 | +0.84(+0.85%) |
Aug 23, 2018 | 99.84 | 100.16 | 99.26 | 99.73 | 1,542,145 | -0.13(-0.13%) |
Aug 22, 2018 | 100.80 | 100.80 | 99.72 | 99.86 | 2,773,038 | -0.93(-0.93%) |
Aug 21, 2018 | 100.38 | 100.97 | 100.14 | 100.80 | 3,166,854 | +0.38(+0.38%) |
Aug 20, 2018 | 99.80 | 100.74 | 99.72 | 100.42 | 2,773,444 | +0.62(+0.62%) |
Aug 17, 2018 | 98.70 | 99.87 | 98.31 | 99.80 | 2,910,053 | +1.31(+1.33%) |
Aug 16, 2018 | 97.98 | 98.89 | 97.50 | 98.49 | 2,615,286 | +0.86(+0.88%) |
Aug 15, 2018 | 96.35 | 97.98 | 95.85 | 97.63 | 3,220,514 | +0.87(+0.90%) |
Aug 14, 2018 | 96.17 | 97.71 | 96.17 | 96.76 | 2,354,510 | +0.67(+0.69%) |
Aug 13, 2018 | 96.95 | 97.17 | 95.74 | 96.09 | 2,876,225 | -0.90(-0.93%) |
Aug 10, 2018 | 98.01 | 98.23 | 96.78 | 97.00 | 2,878,963 | -1.30(-1.32%) |
Aug 09, 2018 | 97.78 | 99.09 | 97.69 | 98.30 | 2,520,968 | +0.24(+0.24%) |
Aug 08, 2018 | 97.60 | 98.23 | 97.43 | 98.06 | 1,971,195 | +0.46(+0.48%) |
Aug 07, 2018 | 97.20 | 97.70 | 96.48 | 97.60 | 2,406,906 | +0.38(+0.39%) |
Aug 06, 2018 | 96.65 | 97.53 | 96.65 | 97.22 | 1,972,030 | +0.32(+0.33%) |
Aug 03, 2018 | 96.47 | 97.05 | 96.13 | 96.90 | 2,352,184 | +0.45(+0.46%) |
Aug 02, 2018 | 96.78 | 96.94 | 95.99 | 96.45 | 2,033,252 | -0.62(-0.64%) |
Aug 01, 2018 | 97.50 | 97.59 | 95.80 | 97.07 | 2,352,364 | -0.43(-0.44%) |
Jul 31, 2018 | 97.39 | 98.70 | 97.03 | 97.50 | 2,945,215 | +0.96(+0.99%) |
Jul 30, 2018 | 96.62 | 97.54 | 96.40 | 96.54 | 2,484,411 | +0.04(+0.04%) |
Jul 27, 2018 | 96.97 | 96.97 | 96.08 | 96.50 | 2,576,471 | -0.17(-0.18%) |
Jul 26, 2018 | 97.58 | 98.14 | 96.00 | 96.67 | 4,463,928 | -1.08(-1.11%) |
Jul 25, 2018 | 91.29 | 97.95 | 91.29 | 97.75 | 8,270,584 | +6.31(+6.90%) |
Jul 24, 2018 | 92.17 | 92.37 | 91.04 | 91.44 | 3,253,753 | -0.22(-0.24%) |
Jul 23, 2018 | 91.47 | 91.90 | 91.25 | 91.66 | 2,300,743 | +0.52(+0.57%) |
Jul 20, 2018 | 91.10 | 91.53 | 90.88 | 91.14 | 2,184,709 | -0.63(-0.68%) |
Jul 19, 2018 | 90.99 | 91.82 | 90.63 | 91.77 | 3,021,231 | +0.55(+0.61%) |
Jul 18, 2018 | 90.24 | 91.59 | 90.12 | 91.21 | 3,441,378 | +0.89(+0.98%) |
Jul 17, 2018 | 89.99 | 90.42 | 89.18 | 90.33 | 2,585,225 | +0.34(+0.38%) |
Jul 16, 2018 | 90.38 | 90.73 | 89.33 | 89.99 | 5,273,647 | +1.37(+1.54%) |
Jul 13, 2018 | 88.13 | 88.98 | 87.77 | 88.62 | 2,456,751 | +0.36(+0.41%) |
Jul 12, 2018 | 87.90 | 88.67 | 87.68 | 88.26 | 2,361,057 | +0.98(+1.12%) |
Jul 11, 2018 | 87.59 | 87.97 | 87.05 | 87.29 | 2,169,304 | -0.96(-1.09%) |
Jul 10, 2018 | 88.40 | 88.62 | 87.81 | 88.25 | 1,848,366 | -0.07(-0.07%) |
Jul 09, 2018 | 88.42 | 86.23 | 88.31 | 2,585,719 | +2.08(+2.41%) | |
Jul 06, 2018 | 86.59 | 86.77 | 85.49 | 86.23 | 2,486,925 | -0.21(-0.24%) |
Jul 05, 2018 | 86.20 | 86.48 | 85.34 | 86.44 | 3,525,115 | +0.43(+0.50%) |
Jul 03, 2018 | 86.01 | 86.01 | 86.01 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 86.10 | 86.59 | 85.73 | 86.11 | 2,769,502 | -0.28(-0.33%) |
Jun 29, 2018 | 86.45 | 87.22 | 86.34 | 86.39 | 4,192,200 | +0.28(+0.33%) |
Jun 28, 2018 | 86.81 | 86.98 | 85.47 | 86.11 | 7,590,647 | -2.03(-2.31%) |
Jun 27, 2018 | 89.19 | 89.59 | 88.03 | 88.14 | 3,616,135 | -0.97(-1.09%) |
Jun 26, 2018 | 89.77 | 90.03 | 88.81 | 89.11 | 2,867,937 | -0.51(-0.57%) |
Jun 25, 2018 | 91.93 | 91.93 | 88.96 | 89.62 | 4,973,084 | -2.85(-3.08%) |
Jun 22, 2018 | 93.44 | 94.17 | 92.41 | 92.47 | 4,501,858 | +0.23(+0.25%) |
Jun 21, 2018 | 92.43 | 92.77 | 91.53 | 92.24 | 3,346,910 | -0.19(-0.20%) |
Jun 20, 2018 | 93.32 | 93.34 | 92.33 | 92.43 | 3,827,312 | -0.95(-1.02%) |
Jun 19, 2018 | 94.96 | 92.80 | 93.38 | 3,367,972 | -1.59(-1.67%) | |
Jun 18, 2018 | 94.49 | 95.39 | 94.17 | 94.96 | 2,677,116 | +0.00(+0.00%) |
Jun 15, 2018 | 95.30 | 95.30 | 94.96 | 5,271,354 | -0.34(-0.36%) | |
Jun 14, 2018 | 95.51 | 95.74 | 94.78 | 95.30 | 2,298,605 | -0.11(-0.12%) |
Jun 13, 2018 | 96.36 | 96.45 | 95.24 | 95.42 | 2,051,572 | -0.82(-0.85%) |
Jun 12, 2018 | 95.65 | 96.91 | 95.41 | 96.24 | 4,198,762 | +1.21(+1.28%) |
Jun 11, 2018 | 94.82 | 95.76 | 94.79 | 95.03 | 2,464,226 | +0.20(+0.21%) |
Jun 08, 2018 | 94.46 | 94.86 | 94.12 | 94.82 | 3,541,187 | +0.33(+0.35%) |
Jun 07, 2018 | 95.29 | 95.43 | 94.17 | 94.49 | 3,819,792 | -0.68(-0.71%) |
Jun 06, 2018 | 94.25 | 95.17 | 3,422,768 | +0.17(+0.18%) | ||
Jun 05, 2018 | 94.99 | 95.78 | 94.78 | 95.00 | 4,108,171 | -0.13(-0.14%) |
Jun 04, 2018 | 95.65 | 96.17 | 95.08 | 95.13 | 2,764,807 | -0.23(-0.24%) |