Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.72 | 83.86 | 82.71 | 83.58 | 1,984,583 | -0.02(-0.02%) |
Apr 29, 2019 | 82.86 | 84.01 | 82.68 | 83.59 | 1,308,776 | +0.72(+0.87%) |
Apr 26, 2019 | 82.58 | 83.05 | 82.27 | 82.87 | 1,352,986 | +0.13(+0.15%) |
Apr 25, 2019 | 82.74 | 83.23 | 81.45 | 82.74 | 1,595,655 | -0.14(-0.16%) |
Apr 24, 2019 | 81.36 | 83.28 | 80.67 | 82.88 | 2,644,681 | +1.52(+1.87%) |
Apr 23, 2019 | 78.73 | 81.77 | 78.17 | 81.36 | 3,153,737 | +3.45(+4.43%) |
Apr 22, 2019 | 77.77 | 78.44 | 77.35 | 77.91 | 1,516,798 | +0.00(+0.00%) |
Apr 18, 2019 | 78.61 | 78.73 | 77.65 | 77.91 | 2,205,766 | -0.47(-0.60%) |
Apr 17, 2019 | 79.71 | 79.72 | 78.02 | 78.38 | 3,212,501 | -2.71(-3.35%) |
Apr 16, 2019 | 79.78 | 81.31 | 79.78 | 81.09 | 1,203,130 | +1.34(+1.68%) |
Apr 15, 2019 | 80.12 | 80.26 | 79.31 | 79.75 | 978,733 | -0.43(-0.54%) |
Apr 12, 2019 | 81.86 | 81.86 | 79.84 | 80.18 | 1,443,664 | +0.78(+0.98%) |
Apr 11, 2019 | 79.67 | 80.28 | 78.74 | 79.40 | 1,212,473 | +0.20(+0.25%) |
Apr 10, 2019 | 79.25 | 79.59 | 78.50 | 79.21 | 1,106,127 | -0.03(-0.03%) |
Apr 09, 2019 | 79.61 | 79.61 | 78.72 | 79.23 | 873,206 | -0.82(-1.03%) |
Apr 08, 2019 | 80.57 | 80.77 | 79.77 | 80.06 | 1,051,063 | -0.56(-0.69%) |
Apr 05, 2019 | 80.63 | 80.88 | 80.06 | 80.62 | 1,364,070 | +0.27(+0.34%) |
Apr 04, 2019 | 80.04 | 80.84 | 79.91 | 80.34 | 809,416 | +0.52(+0.65%) |
Apr 03, 2019 | 79.82 | 80.40 | 79.57 | 79.83 | 1,024,753 | +0.72(+0.91%) |
Apr 02, 2019 | 78.49 | 79.32 | 77.94 | 79.11 | 1,079,559 | +0.49(+0.63%) |
Apr 01, 2019 | 77.16 | 78.94 | 77.10 | 78.61 | 1,298,541 | +1.94(+2.53%) |
Mar 29, 2019 | 77.16 | 77.46 | 76.40 | 76.67 | 1,257,473 | +0.29(+0.38%) |
Mar 28, 2019 | 75.53 | 76.43 | 75.24 | 76.38 | 1,148,727 | +0.85(+1.12%) |
Mar 27, 2019 | 76.16 | 76.60 | 75.48 | 75.54 | 1,877,295 | -0.37(-0.49%) |
Mar 26, 2019 | 74.82 | 75.92 | 74.20 | 75.91 | 1,269,682 | +1.64(+2.20%) |
Mar 25, 2019 | 75.22 | 75.85 | 73.97 | 74.27 | 1,493,094 | -0.86(-1.14%) |
Mar 22, 2019 | 77.82 | 77.96 | 75.01 | 75.13 | 1,928,070 | -3.48(-4.42%) |
Mar 21, 2019 | 78.06 | 78.94 | 77.17 | 78.61 | 1,186,570 | +0.23(+0.29%) |
Mar 20, 2019 | 80.37 | 80.63 | 78.28 | 78.38 | 1,288,845 | -2.24(-2.78%) |
Mar 19, 2019 | 81.86 | 82.18 | 80.39 | 80.62 | 1,093,720 | -0.91(-1.11%) |
Mar 18, 2019 | 80.49 | 81.90 | 80.49 | 81.52 | 1,046,456 | +1.03(+1.27%) |
Mar 15, 2019 | 80.20 | 80.98 | 80.01 | 80.50 | 2,455,869 | +0.36(+0.46%) |
Mar 14, 2019 | 78.87 | 80.45 | 78.28 | 80.13 | 2,407,447 | +2.14(+2.74%) |
Mar 13, 2019 | 76.66 | 78.05 | 75.67 | 78.00 | 1,862,712 | +1.55(+2.03%) |
Mar 12, 2019 | 76.38 | 76.89 | 76.24 | 76.44 | 1,253,195 | +0.30(+0.39%) |
Mar 11, 2019 | 76.21 | 76.72 | 75.85 | 76.15 | 1,329,861 | +0.22(+0.29%) |
Mar 08, 2019 | 75.57 | 76.27 | 75.20 | 75.93 | 1,222,687 | -0.38(-0.50%) |
Mar 07, 2019 | 77.14 | 77.37 | 75.91 | 76.31 | 2,186,081 | -1.20(-1.55%) |
Mar 06, 2019 | 78.22 | 78.72 | 77.34 | 77.51 | 1,480,114 | -0.77(-0.98%) |
Mar 05, 2019 | 78.35 | 78.53 | 77.24 | 78.28 | 1,508,661 | +0.14(+0.18%) |
Mar 04, 2019 | 78.66 | 79.61 | 77.54 | 78.14 | 1,823,838 | -0.33(-0.42%) |
Mar 01, 2019 | 79.00 | 79.38 | 78.14 | 78.46 | 1,327,922 | -0.06(-0.08%) |
Feb 28, 2019 | 78.83 | 79.00 | 78.29 | 78.52 | 1,651,811 | -0.05(-0.06%) |
Feb 27, 2019 | 78.03 | 78.78 | 77.85 | 78.57 | 941,599 | +0.27(+0.34%) |
Feb 26, 2019 | 77.89 | 78.62 | 77.61 | 78.30 | 992,045 | +0.22(+0.28%) |
Feb 25, 2019 | 78.74 | 78.94 | 78.02 | 78.08 | 1,390,564 | +0.03(+0.04%) |
Feb 22, 2019 | 78.40 | 78.49 | 77.77 | 78.05 | 824,669 | -0.04(-0.05%) |
Feb 21, 2019 | 78.78 | 78.78 | 77.79 | 78.09 | 1,285,697 | -0.66(-0.83%) |
Feb 20, 2019 | 78.35 | 78.78 | 77.84 | 78.75 | 1,001,643 | +0.40(+0.51%) |
Feb 19, 2019 | 78.04 | 78.79 | 77.63 | 78.35 | 1,025,633 | -0.08(-0.10%) |
Feb 15, 2019 | 77.60 | 78.67 | 77.37 | 78.43 | 1,052,201 | +1.52(+1.98%) |
Feb 14, 2019 | 76.98 | 77.28 | 76.00 | 76.91 | 1,029,169 | -0.57(-0.74%) |
Feb 13, 2019 | 77.92 | 78.25 | 77.41 | 77.48 | 1,532,361 | -0.08(-0.10%) |
Feb 12, 2019 | 76.21 | 77.76 | 76.21 | 77.55 | 1,703,023 | +2.04(+2.70%) |
Feb 11, 2019 | 75.63 | 75.99 | 75.05 | 75.52 | 982,770 | -0.01(-0.01%) |
Feb 08, 2019 | 75.14 | 75.62 | 74.24 | 75.52 | 1,436,643 | -0.16(-0.21%) |
Feb 07, 2019 | 75.68 | 76.21 | 74.80 | 75.68 | 1,347,017 | -0.46(-0.61%) |
Feb 06, 2019 | 75.48 | 76.21 | 75.34 | 76.15 | 1,450,052 | +0.48(+0.63%) |
Feb 05, 2019 | 75.13 | 75.72 | 74.90 | 75.67 | 1,901,279 | +0.57(+0.76%) |
Feb 04, 2019 | 74.66 | 75.10 | 74.47 | 75.09 | 1,049,186 | +0.51(+0.68%) |
Feb 01, 2019 | 74.82 | 75.19 | 74.26 | 74.59 | 1,527,443 | +0.06(+0.08%) |
Jan 31, 2019 | 74.89 | 75.30 | 74.23 | 74.53 | 1,776,619 | -0.82(-1.08%) |
Jan 30, 2019 | 75.57 | 75.88 | 74.61 | 75.35 | 2,254,531 | -0.18(-0.23%) |
Jan 29, 2019 | 76.43 | 76.96 | 75.48 | 75.52 | 1,085,078 | -1.02(-1.33%) |
Jan 28, 2019 | 76.25 | 76.66 | 75.77 | 76.54 | 904,513 | -0.24(-0.31%) |
Jan 25, 2019 | 75.88 | 77.36 | 75.61 | 76.78 | 2,148,556 | +1.48(+1.97%) |
Jan 24, 2019 | 74.90 | 75.64 | 74.21 | 75.30 | 2,372,335 | -0.47(-0.62%) |
Jan 23, 2019 | 78.78 | 78.78 | 73.41 | 75.77 | 3,042,980 | -0.51(-0.66%) |
Jan 22, 2019 | 76.19 | 76.60 | 75.75 | 76.27 | 2,144,947 | -0.53(-0.69%) |
Jan 18, 2019 | 75.84 | 76.85 | 75.46 | 76.80 | 2,618,456 | +1.67(+2.22%) |
Jan 17, 2019 | 74.01 | 75.41 | 72.32 | 75.14 | 1,633,670 | +0.64(+0.86%) |
Jan 16, 2019 | 73.69 | 75.01 | 73.38 | 74.50 | 1,417,513 | +1.24(+1.69%) |
Jan 15, 2019 | 72.16 | 73.32 | 71.73 | 73.26 | 1,655,713 | +0.75(+1.03%) |
Jan 14, 2019 | 71.44 | 73.12 | 71.44 | 72.51 | 1,598,916 | +0.35(+0.48%) |
Jan 11, 2019 | 70.79 | 72.20 | 70.53 | 72.16 | 1,354,628 | +0.64(+0.90%) |
Jan 10, 2019 | 71.08 | 72.31 | 71.06 | 71.52 | 1,075,217 | -0.17(-0.23%) |
Jan 09, 2019 | 71.05 | 72.05 | 70.58 | 71.69 | 1,112,157 | +0.64(+0.90%) |
Jan 08, 2019 | 71.55 | 72.13 | 70.22 | 71.05 | 1,283,672 | -0.54(-0.75%) |
Jan 07, 2019 | 71.02 | 72.20 | 70.73 | 71.59 | 1,137,817 | +0.19(+0.26%) |
Jan 04, 2019 | 70.27 | 71.49 | 69.80 | 71.40 | 1,416,347 | +2.41(+3.49%) |
Jan 03, 2019 | 70.47 | 70.66 | 68.88 | 68.99 | 1,364,262 | -1.82(-2.57%) |
Jan 02, 2019 | 69.05 | 71.25 | 68.99 | 70.81 | 1,046,695 | +0.39(+0.55%) |
Dec 31, 2018 | 70.38 | 71.09 | 69.55 | 70.43 | 1,080,687 | +0.69(+0.99%) |
Dec 28, 2018 | 69.95 | 70.76 | 69.31 | 69.74 | 1,750,464 | +0.02(+0.02%) |
Dec 27, 2018 | 67.07 | 69.72 | 67.04 | 69.72 | 1,711,142 | +1.31(+1.92%) |
Dec 26, 2018 | 65.46 | 68.45 | 64.00 | 68.40 | 2,722,710 | +3.31(+5.09%) |
Dec 24, 2018 | 66.25 | 66.88 | 65.07 | 65.09 | 2,275,912 | -1.79(-2.68%) |
Dec 21, 2018 | 67.47 | 68.45 | 66.47 | 66.89 | 5,682,244 | -0.95(-1.40%) |
Dec 20, 2018 | 68.97 | 69.26 | 67.49 | 67.84 | 2,787,146 | -1.25(-1.80%) |
Dec 19, 2018 | 70.56 | 72.12 | 68.75 | 69.09 | 2,605,124 | -1.35(-1.91%) |
Dec 18, 2018 | 72.63 | 73.16 | 70.41 | 70.43 | 2,034,039 | -1.70(-2.36%) |
Dec 17, 2018 | 72.46 | 73.79 | 71.71 | 72.14 | 1,733,719 | -0.63(-0.87%) |
Dec 14, 2018 | 72.48 | 73.51 | 72.14 | 72.77 | 1,742,749 | -0.45(-0.61%) |
Dec 13, 2018 | 73.76 | 74.68 | 73.05 | 73.21 | 2,492,698 | -0.21(-0.29%) |
Dec 12, 2018 | 73.68 | 74.24 | 72.73 | 73.43 | 2,260,280 | +0.42(+0.57%) |
Dec 11, 2018 | 75.00 | 75.46 | 72.87 | 73.01 | 1,273,061 | -0.84(-1.13%) |
Dec 10, 2018 | 74.17 | 74.39 | 72.14 | 73.84 | 2,175,064 | -0.61(-0.82%) |
Dec 07, 2018 | 75.97 | 77.26 | 74.05 | 74.46 | 1,678,500 | -1.68(-2.21%) |
Dec 06, 2018 | 77.23 | 78.41 | 74.55 | 76.14 | 3,221,542 | -2.87(-3.63%) |
Dec 04, 2018 | 82.87 | 82.87 | 78.78 | 79.01 | 1,590,233 | -3.85(-4.65%) |
Dec 03, 2018 | 84.41 | 84.98 | 81.86 | 82.86 | 1,606,604 | -0.22(-0.26%) |
Nov 30, 2018 | 81.15 | 83.40 | 80.62 | 83.08 | 1,677,305 | +1.87(+2.30%) |
Nov 29, 2018 | 82.30 | 82.94 | 81.12 | 81.21 | 1,184,837 | -1.74(-2.10%) |
Nov 28, 2018 | 82.05 | 83.22 | 80.87 | 82.95 | 1,246,667 | +1.36(+1.67%) |
Nov 27, 2018 | 81.96 | 82.57 | 81.43 | 81.59 | 1,142,006 | -0.83(-1.01%) |
Nov 26, 2018 | 81.45 | 82.88 | 78.73 | 82.42 | 821,786 | +1.80(+2.23%) |
Nov 23, 2018 | 79.84 | 81.44 | 79.47 | 80.62 | 473,701 | +0.24(+0.30%) |
Nov 21, 2018 | 80.37 | 80.37 | 80.37 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 81.15 | 81.15 | 79.75 | 80.01 | 1,232,911 | -1.70(-2.08%) |
Nov 19, 2018 | 81.51 | 82.28 | 80.70 | 81.71 | 1,044,677 | +0.04(+0.05%) |
Nov 16, 2018 | 81.27 | 81.93 | 80.53 | 81.67 | 987,296 | +0.08(+0.09%) |
Nov 15, 2018 | 79.71 | 81.60 | 78.97 | 81.60 | 1,328,516 | +1.29(+1.61%) |
Nov 14, 2018 | 81.84 | 82.47 | 79.70 | 80.31 | 1,605,808 | -1.01(-1.25%) |
Nov 13, 2018 | 80.63 | 81.99 | 80.53 | 81.32 | 961,631 | +0.64(+0.79%) |
Nov 12, 2018 | 81.93 | 82.37 | 80.52 | 80.68 | 999,734 | -1.31(-1.60%) |
Nov 09, 2018 | 82.65 | 82.81 | 81.50 | 82.00 | 826,768 | -0.97(-1.17%) |
Nov 08, 2018 | 82.06 | 83.17 | 82.02 | 82.97 | 736,104 | +0.60(+0.73%) |
Nov 07, 2018 | 81.21 | 82.46 | 79.60 | 82.37 | 892,089 | +2.15(+2.68%) |
Nov 06, 2018 | 79.70 | 80.53 | 79.41 | 80.22 | 847,603 | +0.27(+0.34%) |
Nov 05, 2018 | 78.57 | 80.35 | 78.57 | 79.95 | 1,063,208 | +1.57(+2.01%) |
Nov 02, 2018 | 79.48 | 80.86 | 77.80 | 78.37 | 1,627,618 | -0.54(-0.68%) |
Nov 01, 2018 | 79.14 | 79.59 | 78.52 | 78.91 | 1,160,776 | +0.15(+0.19%) |
Oct 31, 2018 | 78.07 | 79.60 | 77.38 | 78.76 | 1,686,716 | +1.40(+1.81%) |
Oct 30, 2018 | 75.86 | 77.48 | 74.99 | 77.36 | 1,837,686 | +2.07(+2.75%) |
Oct 29, 2018 | 75.11 | 76.35 | 74.25 | 75.29 | 1,311,304 | +1.21(+1.63%) |
Oct 26, 2018 | 74.20 | 75.01 | 73.66 | 74.09 | 1,660,106 | -0.93(-1.24%) |
Oct 25, 2018 | 74.47 | 75.90 | 74.22 | 75.02 | 1,342,816 | +1.00(+1.35%) |
Oct 24, 2018 | 76.05 | 76.21 | 73.84 | 74.02 | 1,716,201 | -2.24(-2.93%) |
Oct 23, 2018 | 75.59 | 76.82 | 74.41 | 76.26 | 2,496,484 | -0.71(-0.92%) |
Oct 22, 2018 | 78.02 | 78.37 | 76.27 | 76.97 | 2,214,023 | -1.01(-1.30%) |
Oct 19, 2018 | 77.78 | 78.78 | 77.21 | 77.98 | 1,912,604 | +0.03(+0.03%) |
Oct 18, 2018 | 79.58 | 80.36 | 77.51 | 77.95 | 2,629,670 | -0.92(-1.17%) |
Oct 17, 2018 | 77.58 | 79.84 | 76.80 | 78.88 | 7,204,509 | -4.33(-5.20%) |
Oct 16, 2018 | 82.84 | 83.47 | 81.67 | 83.20 | 2,241,924 | +1.01(+1.23%) |
Oct 15, 2018 | 82.96 | 83.43 | 82.10 | 82.19 | 1,657,190 | -0.74(-0.89%) |
Oct 12, 2018 | 86.00 | 86.00 | 81.61 | 82.93 | 2,017,950 | -0.09(-0.11%) |
Oct 11, 2018 | 84.86 | 85.66 | 82.91 | 83.02 | 2,301,682 | -2.31(-2.71%) |
Oct 10, 2018 | 88.17 | 88.61 | 85.31 | 85.33 | 1,828,166 | -3.02(-3.42%) |
Oct 09, 2018 | 88.84 | 89.08 | 88.06 | 88.35 | 963,226 | -1.00(-1.12%) |
Oct 08, 2018 | 88.48 | 89.59 | 88.19 | 89.35 | 991,207 | +0.81(+0.92%) |
Oct 05, 2018 | 89.37 | 89.79 | 88.21 | 88.54 | 1,523,107 | -0.37(-0.41%) |
Oct 04, 2018 | 87.75 | 89.23 | 87.75 | 88.91 | 1,837,369 | +1.17(+1.34%) |
Oct 03, 2018 | 87.16 | 88.28 | 86.91 | 87.73 | 1,101,869 | +0.85(+0.98%) |
Oct 02, 2018 | 86.85 | 86.97 | 85.72 | 86.88 | 1,469,035 | +0.09(+0.11%) |
Oct 01, 2018 | 85.77 | 87.42 | 85.62 | 86.79 | 1,472,306 | +1.28(+1.50%) |
Sep 28, 2018 | 85.82 | 86.18 | 85.38 | 85.51 | 1,573,392 | -0.67(-0.78%) |
Sep 27, 2018 | 86.56 | 87.04 | 85.51 | 86.18 | 895,203 | -0.15(-0.17%) |
Sep 26, 2018 | 87.86 | 88.02 | 86.16 | 86.33 | 1,285,296 | -1.37(-1.57%) |
Sep 25, 2018 | 88.54 | 88.76 | 87.63 | 87.70 | 1,181,291 | -0.49(-0.56%) |
Sep 24, 2018 | 88.63 | 88.96 | 87.84 | 88.19 | 1,183,022 | -0.85(-0.95%) |
Sep 21, 2018 | 89.63 | 89.89 | 88.89 | 89.04 | 5,430,491 | -0.30(-0.34%) |
Sep 20, 2018 | 88.51 | 89.96 | 88.13 | 89.34 | 1,732,022 | +1.27(+1.45%) |
Sep 19, 2018 | 86.85 | 88.42 | 86.83 | 88.07 | 2,368,008 | +1.12(+1.29%) |
Sep 18, 2018 | 86.55 | 87.42 | 86.16 | 86.95 | 1,649,244 | +0.70(+0.82%) |
Sep 17, 2018 | 87.33 | 87.36 | 85.76 | 86.24 | 1,500,380 | -0.95(-1.09%) |
Sep 14, 2018 | 86.43 | 87.37 | 86.22 | 87.20 | 1,990,359 | +0.90(+1.05%) |
Sep 13, 2018 | 88.38 | 88.84 | 85.36 | 86.29 | 3,425,096 | -1.44(-1.64%) |
Sep 12, 2018 | 88.71 | 89.07 | 87.05 | 87.73 | 2,121,648 | -0.86(-0.97%) |
Sep 11, 2018 | 88.50 | 89.22 | 88.10 | 88.59 | 1,315,167 | -0.04(-0.05%) |
Sep 10, 2018 | 88.90 | 89.53 | 88.58 | 88.63 | 1,675,920 | +0.36(+0.41%) |
Sep 07, 2018 | 88.28 | 88.63 | 87.97 | 88.28 | 856,322 | -0.12(-0.13%) |
Sep 06, 2018 | 89.28 | 89.81 | 87.84 | 88.39 | 999,150 | -0.72(-0.80%) |
Sep 05, 2018 | 90.17 | 90.99 | 88.93 | 89.11 | 1,589,089 | -1.10(-1.22%) |
Sep 04, 2018 | 89.50 | 90.54 | 89.11 | 90.21 | 1,148,050 | +0.71(+0.79%) |
Aug 31, 2018 | 89.50 | 89.50 | 89.50 | 0 | +0.23(+0.26%) | |
Aug 30, 2018 | 89.87 | 90.17 | 89.22 | 89.27 | 967,396 | -0.81(-0.90%) |
Aug 29, 2018 | 91.02 | 91.02 | 89.85 | 90.07 | 1,177,629 | -0.79(-0.87%) |
Aug 28, 2018 | 91.32 | 91.33 | 90.74 | 90.87 | 1,191,043 | -0.06(-0.06%) |
Aug 27, 2018 | 90.02 | 91.38 | 90.02 | 90.92 | 1,383,285 | +1.35(+1.51%) |
Aug 24, 2018 | 89.95 | 89.95 | 89.17 | 89.57 | 855,121 | +0.17(+0.20%) |
Aug 23, 2018 | 90.32 | 90.60 | 89.01 | 89.40 | 944,404 | -0.87(-0.96%) |
Aug 22, 2018 | 90.37 | 90.72 | 89.87 | 90.27 | 680,845 | -0.46(-0.50%) |
Aug 21, 2018 | 90.10 | 91.18 | 89.53 | 90.72 | 960,694 | +0.41(+0.45%) |
Aug 20, 2018 | 89.82 | 90.55 | 89.79 | 90.32 | 832,985 | +0.62(+0.69%) |
Aug 17, 2018 | 89.44 | 90.27 | 89.39 | 89.70 | 1,518,615 | +0.03(+0.04%) |
Aug 16, 2018 | 89.55 | 90.23 | 89.47 | 89.67 | 2,471,340 | +0.50(+0.56%) |
Aug 15, 2018 | 89.81 | 90.54 | 89.07 | 89.17 | 1,328,281 | -1.38(-1.53%) |
Aug 14, 2018 | 89.62 | 90.88 | 89.59 | 90.55 | 1,126,006 | +1.19(+1.33%) |
Aug 13, 2018 | 90.48 | 90.77 | 89.25 | 89.36 | 1,049,173 | -0.92(-1.02%) |
Aug 10, 2018 | 91.15 | 91.62 | 89.60 | 90.28 | 1,652,970 | -1.94(-2.10%) |
Aug 09, 2018 | 92.78 | 93.31 | 92.16 | 92.22 | 1,521,665 | -0.62(-0.66%) |
Aug 08, 2018 | 92.25 | 93.11 | 92.25 | 92.84 | 825,132 | +0.30(+0.32%) |
Aug 07, 2018 | 92.55 | 93.89 | 91.99 | 92.54 | 1,203,470 | +0.48(+0.52%) |
Aug 06, 2018 | 91.47 | 92.12 | 90.77 | 92.06 | 992,389 | +0.60(+0.66%) |
Aug 03, 2018 | 90.86 | 91.51 | 90.39 | 91.46 | 993,559 | +0.61(+0.67%) |
Aug 02, 2018 | 90.31 | 91.08 | 90.01 | 90.85 | 1,075,656 | -0.15(-0.16%) |
Aug 01, 2018 | 91.39 | 92.41 | 90.67 | 91.00 | 1,150,811 | +0.03(+0.04%) |
Jul 31, 2018 | 92.30 | 92.53 | 90.72 | 90.97 | 1,170,438 | -0.66(-0.72%) |
Jul 30, 2018 | 92.50 | 93.34 | 91.48 | 91.62 | 1,132,418 | -0.79(-0.86%) |
Jul 27, 2018 | 92.94 | 96.29 | 92.11 | 92.41 | 901,587 | -0.54(-0.58%) |
Jul 26, 2018 | 92.85 | 93.67 | 92.26 | 92.96 | 1,015,456 | +0.28(+0.31%) |
Jul 25, 2018 | 92.78 | 93.23 | 91.99 | 92.67 | 1,174,186 | -0.30(-0.32%) |
Jul 24, 2018 | 92.44 | 93.86 | 92.16 | 92.97 | 1,475,749 | +0.61(+0.66%) |
Jul 23, 2018 | 89.75 | 92.57 | 89.59 | 92.36 | 1,555,330 | +2.64(+2.94%) |
Jul 20, 2018 | 90.25 | 88.71 | 89.72 | 1,239,178 | -0.59(-0.65%) | |
Jul 19, 2018 | 92.18 | 92.19 | 89.67 | 90.32 | 1,666,666 | -1.87(-2.03%) |
Jul 18, 2018 | 89.74 | 92.44 | 89.39 | 92.19 | 2,765,304 | +4.12(+4.68%) |
Jul 17, 2018 | 87.86 | 88.34 | 87.26 | 88.07 | 1,512,490 | +0.23(+0.27%) |
Jul 16, 2018 | 87.13 | 88.12 | 86.59 | 87.83 | 984,568 | +1.18(+1.36%) |
Jul 13, 2018 | 86.62 | 87.32 | 85.93 | 86.65 | 916,017 | -0.07(-0.09%) |
Jul 12, 2018 | 86.71 | 86.17 | 86.73 | 741,812 | +0.02(+0.02%) | |
Jul 11, 2018 | 86.68 | 87.43 | 86.54 | 86.71 | 690,419 | -0.75(-0.86%) |
Jul 10, 2018 | 88.06 | 88.45 | 86.83 | 87.46 | 1,004,626 | -0.56(-0.63%) |
Jul 09, 2018 | 86.08 | 88.12 | 85.89 | 88.02 | 1,000,486 | +2.50(+2.92%) |
Jul 06, 2018 | 85.27 | 86.19 | 84.89 | 85.52 | 967,289 | +0.18(+0.21%) |
Jul 05, 2018 | 86.02 | 86.22 | 85.14 | 85.34 | 808,388 | -0.12(-0.15%) |
Jul 03, 2018 | 85.46 | 85.46 | 85.46 | 0 | -1.17(-1.36%) | |
Jul 02, 2018 | 84.76 | 86.63 | 84.72 | 86.63 | 845,268 | +0.94(+1.10%) |
Jun 29, 2018 | 87.57 | 85.66 | 85.69 | 1,210,409 | -0.68(-0.79%) | |
Jun 28, 2018 | 86.09 | 87.26 | 85.72 | 86.38 | 1,130,710 | +0.26(+0.30%) |
Jun 27, 2018 | 87.37 | 88.23 | 86.03 | 86.12 | 1,361,980 | -1.02(-1.18%) |
Jun 26, 2018 | 87.65 | 87.69 | 86.48 | 87.14 | 1,126,072 | -0.24(-0.28%) |
Jun 25, 2018 | 89.10 | 89.10 | 86.58 | 87.38 | 1,363,056 | -1.98(-2.22%) |
Jun 22, 2018 | 90.35 | 90.85 | 89.33 | 89.37 | 2,816,644 | -0.36(-0.40%) |
Jun 21, 2018 | 89.41 | 90.08 | 88.65 | 89.72 | 960,803 | -0.03(-0.04%) |
Jun 20, 2018 | 90.17 | 90.44 | 89.68 | 89.76 | 1,524,092 | -0.02(-0.03%) |
Jun 19, 2018 | 87.95 | 89.87 | 87.86 | 89.78 | 1,064,513 | +0.57(+0.64%) |
Jun 18, 2018 | 88.22 | 89.24 | 87.80 | 89.21 | 784,301 | +0.18(+0.21%) |
Jun 15, 2018 | 89.49 | 88.06 | 89.02 | 2,309,542 | -0.05(-0.06%) | |
Jun 14, 2018 | 88.78 | 89.16 | 88.03 | 89.07 | 1,694,443 | +0.55(+0.62%) |
Jun 13, 2018 | 89.10 | 89.91 | 88.43 | 88.53 | 1,577,639 | -0.37(-0.41%) |
Jun 12, 2018 | 89.13 | 89.51 | 88.24 | 88.89 | 1,331,801 | +0.19(+0.22%) |
Jun 11, 2018 | 89.12 | 89.93 | 88.67 | 88.70 | 917,280 | -0.35(-0.39%) |
Jun 08, 2018 | 89.01 | 89.25 | 88.35 | 89.05 | 657,685 | -0.15(-0.17%) |
Jun 07, 2018 | 89.00 | 89.81 | 88.74 | 89.20 | 717,353 | +0.64(+0.72%) |
Jun 06, 2018 | 88.68 | 88.56 | 816,804 | +1.42(+1.63%) | ||
Jun 05, 2018 | 87.09 | 87.43 | 86.46 | 87.14 | 901,132 | -0.22(-0.26%) |
Jun 04, 2018 | 87.93 | 88.13 | 86.99 | 87.36 | 960,671 | -0.37(-0.43%) |
Jun 01, 2018 | 86.19 | 87.77 | 86.19 | 87.74 | 1,645,069 | +2.69(+3.16%) |
May 31, 2018 | 85.61 | 85.89 | 84.83 | 85.05 | 1,351,056 | -1.00(-1.16%) |
May 30, 2018 | 85.70 | 86.38 | 85.19 | 86.04 | 1,516,176 | +1.18(+1.39%) |
May 29, 2018 | 87.41 | 87.70 | 84.39 | 84.87 | 1,618,897 | -3.58(-4.04%) |
May 25, 2018 | 88.44 | 88.44 | 88.44 | 0 | -0.76(-0.86%) | |
May 24, 2018 | 89.13 | 89.34 | 87.83 | 89.21 | 1,225,704 | -0.27(-0.30%) |
May 23, 2018 | 89.44 | 89.73 | 88.43 | 89.47 | 752,724 | -0.48(-0.53%) |
May 22, 2018 | 90.44 | 90.88 | 89.82 | 89.95 | 698,733 | -0.02(-0.02%) |
May 21, 2018 | 89.64 | 90.43 | 89.45 | 89.97 | 1,190,980 | +0.52(+0.58%) |
May 18, 2018 | 89.94 | 90.28 | 88.92 | 89.45 | 835,721 | -0.70(-0.77%) |
May 17, 2018 | 89.65 | 91.00 | 88.57 | 90.14 | 1,117,530 | +0.39(+0.43%) |
May 16, 2018 | 89.53 | 90.33 | 89.16 | 89.75 | 748,795 | +0.23(+0.26%) |
May 15, 2018 | 89.89 | 90.56 | 89.06 | 89.52 | 1,118,434 | -0.61(-0.67%) |
May 14, 2018 | 90.67 | 90.86 | 89.75 | 90.13 | 694,342 | -0.23(-0.26%) |
May 11, 2018 | 89.18 | 90.56 | 89.18 | 90.36 | 1,097,332 | +0.85(+0.95%) |
May 10, 2018 | 88.22 | 89.72 | 88.10 | 89.51 | 1,392,803 | +1.39(+1.57%) |
May 09, 2018 | 87.65 | 88.58 | 86.99 | 88.13 | 1,858,606 | +0.65(+0.74%) |
May 08, 2018 | 87.33 | 88.50 | 87.12 | 87.48 | 1,401,365 | +0.07(+0.09%) |
May 07, 2018 | 87.19 | 87.73 | 87.06 | 87.41 | 1,102,215 | +0.43(+0.50%) |
May 04, 2018 | 85.54 | 88.00 | 84.54 | 86.97 | 1,670,523 | +0.71(+0.83%) |
May 03, 2018 | 86.23 | 86.84 | 84.52 | 86.26 | 918,989 | -0.48(-0.55%) |
May 02, 2018 | 87.45 | 88.05 | 86.55 | 86.74 | 1,400,633 | -1.12(-1.27%) |