Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 97.78 | 97.87 | 95.20 | 97.61 | 825,691 | -0.33(-0.34%) |
Apr 29, 2019 | 99.78 | 99.78 | 97.36 | 97.94 | 1,110,104 | -2.67(-2.65%) |
Apr 26, 2019 | 99.25 | 101.47 | 98.73 | 100.61 | 652,606 | +1.06(+1.06%) |
Apr 25, 2019 | 104.61 | 106.57 | 97.72 | 99.55 | 2,371,948 | -4.37(-4.21%) |
Apr 24, 2019 | 101.68 | 104.16 | 101.31 | 103.92 | 1,143,867 | +2.69(+2.66%) |
Apr 23, 2019 | 102.56 | 102.56 | 100.98 | 101.23 | 704,039 | -0.69(-0.67%) |
Apr 22, 2019 | 101.34 | 102.32 | 100.55 | 101.91 | 571,176 | +0.42(+0.41%) |
Apr 18, 2019 | 103.05 | 104.09 | 101.14 | 101.50 | 718,065 | -1.21(-1.18%) |
Apr 17, 2019 | 101.67 | 103.21 | 101.33 | 102.70 | 718,779 | +1.47(+1.45%) |
Apr 16, 2019 | 99.11 | 101.56 | 98.83 | 101.23 | 691,169 | +1.54(+1.55%) |
Apr 15, 2019 | 100.77 | 101.46 | 99.28 | 99.69 | 702,626 | -0.83(-0.83%) |
Apr 12, 2019 | 100.63 | 101.61 | 99.93 | 100.52 | 581,487 | +0.29(+0.29%) |
Apr 11, 2019 | 98.53 | 100.67 | 98.53 | 100.23 | 731,793 | +1.95(+1.98%) |
Apr 10, 2019 | 98.78 | 99.01 | 97.78 | 98.28 | 584,422 | -0.22(-0.23%) |
Apr 09, 2019 | 99.59 | 99.59 | 98.31 | 98.50 | 423,123 | -1.33(-1.34%) |
Apr 08, 2019 | 98.93 | 99.85 | 98.08 | 99.83 | 294,342 | +0.61(+0.62%) |
Apr 05, 2019 | 99.47 | 100.69 | 98.94 | 99.22 | 688,241 | -0.24(-0.24%) |
Apr 04, 2019 | 98.23 | 99.97 | 98.13 | 99.46 | 678,089 | +1.42(+1.45%) |
Apr 03, 2019 | 97.65 | 99.96 | 97.31 | 98.04 | 852,948 | +0.88(+0.91%) |
Apr 02, 2019 | 97.49 | 98.04 | 96.40 | 97.15 | 682,835 | -0.44(-0.46%) |
Apr 01, 2019 | 95.47 | 97.90 | 95.14 | 97.60 | 627,804 | +3.19(+3.38%) |
Mar 29, 2019 | 95.53 | 95.92 | 94.18 | 94.41 | 703,689 | -0.72(-0.76%) |
Mar 28, 2019 | 94.32 | 95.45 | 93.64 | 95.13 | 622,546 | +1.05(+1.11%) |
Mar 27, 2019 | 94.32 | 95.46 | 93.70 | 94.08 | 530,801 | -0.36(-0.38%) |
Mar 26, 2019 | 93.79 | 94.72 | 93.14 | 94.44 | 531,680 | +1.47(+1.58%) |
Mar 25, 2019 | 93.32 | 94.70 | 92.87 | 92.97 | 621,922 | -0.35(-0.37%) |
Mar 22, 2019 | 94.60 | 95.07 | 93.16 | 93.32 | 723,265 | -2.03(-2.13%) |
Mar 21, 2019 | 93.08 | 95.71 | 92.39 | 95.34 | 450,880 | +1.92(+2.06%) |
Mar 20, 2019 | 93.91 | 94.94 | 92.60 | 93.42 | 621,720 | -0.77(-0.81%) |
Mar 19, 2019 | 97.42 | 98.03 | 94.01 | 94.19 | 628,439 | -3.43(-3.52%) |
Mar 18, 2019 | 96.08 | 97.62 | 96.08 | 97.62 | 554,274 | +1.43(+1.49%) |
Mar 15, 2019 | 96.82 | 97.45 | 95.79 | 96.19 | 1,040,774 | -0.39(-0.40%) |
Mar 14, 2019 | 96.93 | 97.53 | 96.50 | 96.57 | 689,599 | -0.59(-0.61%) |
Mar 13, 2019 | 96.11 | 98.59 | 96.11 | 97.16 | 821,304 | +1.46(+1.53%) |
Mar 12, 2019 | 95.85 | 96.38 | 94.54 | 95.70 | 692,612 | +0.05(+0.05%) |
Mar 11, 2019 | 92.79 | 96.09 | 92.79 | 95.65 | 735,115 | +2.34(+2.51%) |
Mar 08, 2019 | 91.56 | 93.40 | 90.65 | 93.31 | 794,842 | +1.20(+1.31%) |
Mar 07, 2019 | 94.01 | 94.38 | 91.59 | 92.11 | 852,967 | -2.32(-2.46%) |
Mar 06, 2019 | 95.11 | 95.72 | 94.26 | 94.43 | 563,959 | -0.95(-1.00%) |
Mar 05, 2019 | 96.89 | 97.59 | 95.29 | 95.38 | 593,605 | -1.69(-1.74%) |
Mar 04, 2019 | 100.14 | 100.17 | 96.57 | 97.07 | 856,069 | -2.60(-2.61%) |
Mar 01, 2019 | 99.06 | 100.52 | 98.32 | 99.67 | 937,999 | +1.20(+1.22%) |
Feb 28, 2019 | 98.27 | 98.53 | 97.21 | 98.47 | 698,847 | +0.20(+0.21%) |
Feb 27, 2019 | 98.27 | 99.00 | 97.92 | 98.26 | 933,584 | -0.35(-0.36%) |
Feb 26, 2019 | 98.58 | 99.22 | 98.31 | 98.62 | 688,042 | -0.63(-0.64%) |
Feb 25, 2019 | 99.53 | 99.88 | 98.94 | 99.25 | 903,978 | +0.07(+0.07%) |
Feb 22, 2019 | 99.53 | 99.62 | 98.11 | 99.18 | 886,245 | -0.09(-0.09%) |
Feb 21, 2019 | 99.37 | 99.92 | 98.37 | 99.27 | 1,248,594 | -0.33(-0.33%) |
Feb 20, 2019 | 97.98 | 99.87 | 97.46 | 99.60 | 726,891 | +1.94(+1.99%) |
Feb 19, 2019 | 95.16 | 98.12 | 95.16 | 97.66 | 911,911 | +2.06(+2.16%) |
Feb 15, 2019 | 95.07 | 95.83 | 94.39 | 95.59 | 659,325 | +0.98(+1.04%) |
Feb 14, 2019 | 93.44 | 95.31 | 92.75 | 94.61 | 821,638 | +0.57(+0.60%) |
Feb 13, 2019 | 92.77 | 95.13 | 92.77 | 94.05 | 1,032,895 | +1.39(+1.50%) |
Feb 12, 2019 | 92.90 | 93.62 | 91.81 | 92.65 | 2,438,845 | +0.84(+0.91%) |
Feb 11, 2019 | 93.07 | 93.77 | 90.83 | 91.82 | 811,286 | -0.76(-0.82%) |
Feb 08, 2019 | 93.48 | 94.32 | 91.24 | 92.58 | 960,660 | -0.81(-0.87%) |
Feb 07, 2019 | 92.60 | 94.72 | 91.81 | 93.39 | 1,462,139 | +2.61(+2.88%) |
Feb 06, 2019 | 92.62 | 93.38 | 90.46 | 90.77 | 860,221 | -1.80(-1.94%) |
Feb 05, 2019 | 92.75 | 93.16 | 91.30 | 92.57 | 768,764 | +0.23(+0.25%) |
Feb 04, 2019 | 90.07 | 92.44 | 89.25 | 92.34 | 641,355 | +2.21(+2.45%) |
Feb 01, 2019 | 88.71 | 90.88 | 88.71 | 90.13 | 535,452 | +1.36(+1.53%) |
Jan 31, 2019 | 91.18 | 91.18 | 88.60 | 88.77 | 795,442 | -2.34(-2.57%) |
Jan 30, 2019 | 89.90 | 91.22 | 88.39 | 91.11 | 766,972 | +1.93(+2.17%) |
Jan 29, 2019 | 88.91 | 89.57 | 88.27 | 89.18 | 494,994 | +0.57(+0.65%) |
Jan 28, 2019 | 87.36 | 88.92 | 86.72 | 88.61 | 564,375 | +0.72(+0.82%) |
Jan 25, 2019 | 87.12 | 88.36 | 86.52 | 87.88 | 425,973 | +1.95(+2.26%) |
Jan 24, 2019 | 86.14 | 86.61 | 85.34 | 85.93 | 580,731 | +0.42(+0.49%) |
Jan 23, 2019 | 87.33 | 87.34 | 84.62 | 85.52 | 546,532 | -1.28(-1.47%) |
Jan 22, 2019 | 87.92 | 87.97 | 82.98 | 86.80 | 1,409,026 | -2.44(-2.73%) |
Jan 18, 2019 | 86.14 | 89.41 | 86.10 | 89.23 | 947,186 | +4.18(+4.91%) |
Jan 17, 2019 | 82.75 | 85.48 | 82.13 | 85.05 | 877,477 | +2.31(+2.79%) |
Jan 16, 2019 | 82.20 | 83.69 | 81.28 | 82.75 | 570,043 | +0.55(+0.67%) |
Jan 15, 2019 | 82.54 | 82.79 | 81.03 | 82.20 | 519,522 | -0.04(-0.05%) |
Jan 14, 2019 | 82.38 | 83.30 | 81.82 | 82.24 | 785,494 | -1.25(-1.50%) |
Jan 11, 2019 | 83.39 | 84.43 | 82.31 | 83.49 | 586,134 | -0.15(-0.18%) |
Jan 10, 2019 | 83.49 | 84.33 | 81.81 | 83.64 | 754,867 | -0.06(-0.07%) |
Jan 09, 2019 | 83.99 | 84.51 | 82.52 | 83.70 | 751,220 | +0.04(+0.05%) |
Jan 08, 2019 | 82.49 | 83.79 | 81.87 | 83.66 | 780,828 | +2.41(+2.97%) |
Jan 07, 2019 | 80.34 | 81.94 | 79.57 | 81.25 | 512,117 | +0.93(+1.15%) |
Jan 04, 2019 | 79.05 | 80.64 | 77.74 | 80.32 | 638,807 | +2.68(+3.45%) |
Jan 03, 2019 | 80.15 | 80.15 | 77.06 | 77.65 | 527,815 | -2.96(-3.67%) |
Jan 02, 2019 | 79.19 | 81.34 | 78.92 | 80.60 | 698,212 | -0.05(-0.06%) |
Dec 31, 2018 | 80.85 | 81.21 | 79.83 | 80.65 | 808,155 | +0.57(+0.72%) |
Dec 28, 2018 | 80.57 | 81.50 | 79.29 | 80.08 | 479,564 | -0.43(-0.54%) |
Dec 27, 2018 | 77.58 | 80.55 | 77.40 | 80.51 | 724,635 | +1.84(+2.33%) |
Dec 26, 2018 | 75.66 | 78.78 | 75.11 | 78.67 | 741,027 | +3.19(+4.22%) |
Dec 24, 2018 | 77.19 | 77.45 | 75.37 | 75.48 | 398,412 | -2.45(-3.14%) |
Dec 21, 2018 | 79.54 | 80.79 | 77.56 | 77.93 | 1,557,360 | -0.93(-1.18%) |
Dec 20, 2018 | 78.96 | 80.79 | 77.87 | 78.87 | 740,762 | -0.74(-0.93%) |
Dec 19, 2018 | 81.78 | 83.16 | 79.23 | 79.61 | 722,282 | -2.27(-2.78%) |
Dec 18, 2018 | 82.20 | 83.34 | 80.88 | 81.88 | 650,689 | +0.62(+0.76%) |
Dec 17, 2018 | 80.27 | 82.33 | 79.49 | 81.26 | 844,228 | +0.65(+0.80%) |
Dec 14, 2018 | 81.64 | 83.52 | 80.27 | 80.61 | 852,100 | -2.02(-2.44%) |
Dec 13, 2018 | 85.13 | 85.30 | 82.13 | 82.63 | 618,523 | -2.42(-2.85%) |
Dec 12, 2018 | 86.57 | 86.74 | 85.03 | 85.05 | 877,755 | +0.35(+0.41%) |
Dec 11, 2018 | 86.37 | 86.95 | 84.00 | 84.71 | 927,379 | -0.03(-0.04%) |
Dec 10, 2018 | 83.43 | 85.33 | 82.59 | 84.74 | 1,275,896 | +0.65(+0.78%) |
Dec 07, 2018 | 88.17 | 88.96 | 83.56 | 84.09 | 1,210,855 | -3.55(-4.05%) |
Dec 06, 2018 | 83.11 | 87.91 | 82.24 | 87.64 | 1,586,736 | +3.04(+3.59%) |
Dec 04, 2018 | 87.72 | 87.81 | 82.01 | 84.60 | 1,542,370 | -3.80(-4.30%) |
Dec 03, 2018 | 90.89 | 91.34 | 87.95 | 88.40 | 650,374 | -0.81(-0.91%) |
Nov 30, 2018 | 88.08 | 90.55 | 87.73 | 89.21 | 1,255,139 | +1.12(+1.27%) |
Nov 29, 2018 | 89.34 | 89.38 | 87.66 | 88.09 | 691,719 | -1.50(-1.68%) |
Nov 28, 2018 | 87.11 | 89.70 | 86.43 | 89.59 | 661,907 | +3.04(+3.51%) |
Nov 27, 2018 | 86.66 | 87.13 | 85.45 | 86.55 | 1,297,626 | -0.47(-0.54%) |
Nov 26, 2018 | 85.14 | 87.35 | 84.89 | 87.02 | 1,000,659 | +2.81(+3.33%) |
Nov 23, 2018 | 83.72 | 85.27 | 83.51 | 84.21 | 354,363 | -0.40(-0.47%) |
Nov 21, 2018 | 84.61 | 84.61 | 84.61 | 0 | +1.78(+2.15%) | |
Nov 20, 2018 | 86.09 | 86.36 | 82.76 | 82.83 | 998,676 | -4.80(-5.48%) |
Nov 19, 2018 | 87.50 | 88.93 | 86.14 | 87.63 | 814,496 | -0.22(-0.25%) |
Nov 16, 2018 | 88.33 | 89.14 | 87.07 | 87.85 | 635,769 | -0.95(-1.07%) |
Nov 15, 2018 | 86.43 | 89.38 | 86.15 | 88.80 | 776,601 | +1.87(+2.15%) |
Nov 14, 2018 | 86.62 | 87.81 | 86.02 | 86.92 | 703,153 | +1.12(+1.30%) |
Nov 13, 2018 | 86.85 | 88.04 | 85.33 | 85.81 | 863,650 | -0.59(-0.69%) |
Nov 12, 2018 | 87.79 | 88.68 | 86.21 | 86.40 | 877,005 | -1.67(-1.90%) |
Nov 09, 2018 | 89.43 | 89.43 | 86.55 | 88.07 | 1,373,464 | -1.92(-2.14%) |
Nov 08, 2018 | 91.23 | 92.87 | 88.98 | 90.00 | 907,896 | -1.56(-1.70%) |
Nov 07, 2018 | 90.31 | 92.22 | 90.17 | 91.56 | 1,132,025 | +2.34(+2.62%) |
Nov 06, 2018 | 86.97 | 89.63 | 86.97 | 89.22 | 1,118,065 | +1.96(+2.24%) |
Nov 05, 2018 | 87.35 | 88.05 | 85.21 | 87.26 | 888,742 | +0.10(+0.12%) |
Nov 02, 2018 | 87.94 | 89.30 | 85.97 | 87.16 | 1,012,970 | +0.01(+0.01%) |
Nov 01, 2018 | 85.61 | 87.54 | 84.59 | 87.15 | 1,289,734 | +2.06(+2.42%) |
Oct 31, 2018 | 83.35 | 85.46 | 83.13 | 85.09 | 1,766,132 | +2.75(+3.34%) |
Oct 30, 2018 | 80.21 | 82.75 | 79.66 | 82.34 | 1,196,300 | +3.65(+4.64%) |
Oct 29, 2018 | 82.49 | 83.17 | 77.46 | 78.69 | 850,791 | -2.47(-3.04%) |
Oct 26, 2018 | 79.77 | 81.65 | 78.36 | 81.16 | 1,171,759 | -0.22(-0.26%) |
Oct 25, 2018 | 84.82 | 85.43 | 79.04 | 81.37 | 2,403,854 | +0.79(+0.98%) |
Oct 24, 2018 | 84.11 | 84.95 | 80.28 | 80.58 | 1,419,949 | -3.20(-3.82%) |
Oct 23, 2018 | 83.78 | 84.79 | 82.32 | 83.79 | 953,531 | -1.77(-2.07%) |
Oct 22, 2018 | 84.84 | 86.14 | 83.48 | 85.56 | 1,213,458 | -0.60(-0.70%) |
Oct 19, 2018 | 87.17 | 87.69 | 85.68 | 86.16 | 1,109,378 | -0.06(-0.07%) |
Oct 18, 2018 | 88.27 | 88.97 | 86.06 | 86.22 | 1,009,567 | -2.26(-2.55%) |
Oct 17, 2018 | 90.62 | 90.62 | 88.11 | 88.48 | 807,367 | -2.21(-2.44%) |
Oct 16, 2018 | 89.80 | 90.81 | 88.48 | 90.69 | 1,160,678 | +2.23(+2.52%) |
Oct 15, 2018 | 88.64 | 89.90 | 87.77 | 88.46 | 1,033,410 | -0.65(-0.72%) |
Oct 12, 2018 | 90.88 | 91.18 | 88.09 | 89.10 | 1,223,258 | +0.17(+0.19%) |
Oct 11, 2018 | 90.04 | 91.90 | 88.81 | 88.93 | 1,013,735 | -1.75(-1.94%) |
Oct 10, 2018 | 96.90 | 97.10 | 90.45 | 90.69 | 2,131,205 | -6.13(-6.33%) |
Oct 09, 2018 | 98.43 | 99.17 | 96.57 | 96.82 | 895,653 | -1.53(-1.56%) |
Oct 08, 2018 | 98.70 | 99.48 | 96.99 | 98.36 | 747,202 | -0.73(-0.74%) |
Oct 05, 2018 | 101.01 | 101.01 | 97.27 | 99.09 | 1,042,858 | -1.70(-1.68%) |
Oct 04, 2018 | 102.02 | 103.03 | 100.08 | 100.78 | 577,851 | -1.51(-1.48%) |
Oct 03, 2018 | 102.26 | 103.22 | 101.67 | 102.30 | 639,573 | +0.31(+0.30%) |
Oct 02, 2018 | 105.31 | 105.31 | 101.92 | 101.99 | 741,900 | -3.44(-3.26%) |
Oct 01, 2018 | 106.03 | 106.68 | 104.83 | 105.43 | 540,309 | +0.22(+0.20%) |
Sep 28, 2018 | 104.54 | 105.48 | 104.00 | 105.21 | 526,180 | +0.39(+0.37%) |
Sep 27, 2018 | 106.07 | 106.26 | 104.45 | 104.83 | 566,567 | -0.55(-0.52%) |
Sep 26, 2018 | 104.66 | 106.79 | 103.80 | 105.38 | 680,882 | +0.98(+0.94%) |
Sep 25, 2018 | 103.33 | 104.49 | 102.17 | 104.39 | 1,409,482 | +1.21(+1.18%) |
Sep 24, 2018 | 102.29 | 103.26 | 100.52 | 103.18 | 1,305,714 | +0.89(+0.87%) |
Sep 21, 2018 | 103.55 | 103.85 | 101.63 | 102.28 | 2,070,849 | -0.93(-0.90%) |
Sep 20, 2018 | 105.54 | 105.60 | 102.94 | 103.21 | 1,338,488 | -1.94(-1.84%) |
Sep 19, 2018 | 106.50 | 107.01 | 104.18 | 105.15 | 1,183,301 | -1.10(-1.04%) |
Sep 18, 2018 | 106.89 | 107.18 | 104.80 | 106.25 | 914,171 | +0.47(+0.44%) |
Sep 17, 2018 | 108.23 | 110.88 | 104.42 | 105.78 | 1,083,423 | -2.45(-2.27%) |
Sep 14, 2018 | 108.93 | 110.07 | 107.44 | 108.23 | 866,136 | -0.32(-0.29%) |
Sep 13, 2018 | 109.36 | 109.62 | 107.06 | 108.55 | 614,360 | -0.15(-0.14%) |
Sep 12, 2018 | 109.28 | 109.69 | 106.44 | 108.70 | 805,819 | -0.93(-0.84%) |
Sep 11, 2018 | 109.32 | 111.06 | 108.56 | 109.63 | 1,182,787 | +0.29(+0.27%) |
Sep 10, 2018 | 108.65 | 110.93 | 108.55 | 109.33 | 1,307,496 | +1.56(+1.45%) |
Sep 07, 2018 | 107.65 | 110.22 | 106.95 | 107.77 | 979,710 | -0.11(-0.10%) |
Sep 06, 2018 | 103.76 | 108.23 | 99.95 | 107.88 | 1,596,651 | +4.29(+4.14%) |
Sep 05, 2018 | 100.59 | 103.98 | 100.42 | 103.59 | 1,165,311 | +2.88(+2.86%) |
Sep 04, 2018 | 98.87 | 101.06 | 98.87 | 100.71 | 691,087 | +1.36(+1.37%) |
Aug 31, 2018 | 99.35 | 99.35 | 99.35 | 0 | -0.50(-0.50%) | |
Aug 30, 2018 | 99.73 | 100.85 | 99.08 | 99.85 | 622,100 | +0.14(+0.14%) |
Aug 29, 2018 | 97.71 | 100.12 | 96.97 | 99.71 | 875,179 | +2.46(+2.53%) |
Aug 28, 2018 | 97.61 | 98.10 | 96.86 | 97.25 | 601,945 | +0.00(+0.00%) |
Aug 27, 2018 | 96.18 | 97.66 | 96.09 | 97.25 | 1,035,148 | +1.64(+1.72%) |
Aug 24, 2018 | 96.54 | 96.90 | 95.57 | 95.61 | 512,817 | -0.70(-0.73%) |
Aug 23, 2018 | 97.09 | 97.38 | 95.94 | 96.31 | 417,758 | -0.78(-0.80%) |
Aug 22, 2018 | 97.26 | 97.57 | 96.65 | 97.09 | 397,267 | -0.42(-0.43%) |
Aug 21, 2018 | 96.81 | 98.58 | 96.81 | 97.51 | 656,040 | +0.65(+0.67%) |
Aug 20, 2018 | 95.74 | 97.43 | 95.18 | 96.86 | 745,833 | +1.16(+1.21%) |
Aug 17, 2018 | 95.23 | 95.87 | 94.26 | 95.70 | 615,442 | +0.40(+0.42%) |
Aug 16, 2018 | 95.05 | 96.94 | 94.82 | 95.29 | 491,493 | +0.81(+0.86%) |
Aug 15, 2018 | 93.99 | 94.99 | 91.60 | 94.48 | 727,696 | -0.25(-0.26%) |
Aug 14, 2018 | 94.43 | 95.50 | 93.99 | 94.73 | 657,925 | +0.69(+0.73%) |
Aug 13, 2018 | 95.76 | 95.76 | 93.85 | 94.04 | 552,912 | -1.51(-1.58%) |
Aug 10, 2018 | 95.29 | 96.33 | 94.62 | 95.55 | 331,651 | -0.34(-0.35%) |
Aug 09, 2018 | 95.97 | 97.12 | 95.10 | 95.89 | 414,707 | -0.07(-0.07%) |
Aug 08, 2018 | 95.31 | 96.24 | 94.52 | 95.96 | 598,025 | +0.42(+0.44%) |
Aug 07, 2018 | 95.81 | 96.26 | 94.82 | 95.54 | 813,324 | +0.05(+0.05%) |
Aug 06, 2018 | 95.12 | 95.69 | 94.18 | 95.49 | 828,859 | +0.48(+0.51%) |
Aug 03, 2018 | 96.52 | 96.54 | 94.20 | 95.01 | 771,297 | -1.37(-1.42%) |
Aug 02, 2018 | 93.52 | 96.64 | 93.52 | 96.38 | 832,297 | +2.34(+2.49%) |
Aug 01, 2018 | 95.83 | 96.39 | 92.52 | 94.03 | 977,768 | -1.66(-1.74%) |
Jul 31, 2018 | 93.41 | 96.36 | 93.30 | 95.70 | 727,897 | +2.48(+2.66%) |
Jul 30, 2018 | 93.99 | 94.67 | 92.85 | 93.21 | 664,363 | -0.56(-0.60%) |
Jul 27, 2018 | 94.70 | 96.77 | 92.23 | 93.77 | 1,099,728 | -0.21(-0.22%) |
Jul 26, 2018 | 95.78 | 97.40 | 87.30 | 93.98 | 2,798,040 | -2.47(-2.56%) |
Jul 25, 2018 | 94.79 | 96.68 | 92.61 | 96.45 | 1,295,229 | +3.55(+3.82%) |
Jul 24, 2018 | 99.25 | 99.40 | 91.06 | 92.91 | 1,826,254 | -5.53(-5.62%) |
Jul 23, 2018 | 97.25 | 99.13 | 97.11 | 98.44 | 689,556 | +1.25(+1.28%) |
Jul 20, 2018 | 97.04 | 98.03 | 96.70 | 97.20 | 819,904 | -0.03(-0.03%) |
Jul 19, 2018 | 96.04 | 98.04 | 94.92 | 97.23 | 1,072,361 | +0.57(+0.59%) |
Jul 18, 2018 | 95.27 | 97.46 | 94.91 | 96.66 | 1,293,201 | +1.62(+1.71%) |
Jul 17, 2018 | 93.12 | 95.54 | 92.72 | 95.03 | 1,013,888 | +1.84(+1.98%) |
Jul 16, 2018 | 97.57 | 97.70 | 91.53 | 93.19 | 1,579,370 | -3.48(-3.60%) |
Jul 13, 2018 | 96.67 | 926,249 | +0.53(+0.56%) | |||
Jul 12, 2018 | 96.19 | 96.39 | 94.75 | 96.13 | 800,404 | +1.03(+1.08%) |
Jul 11, 2018 | 95.52 | 95.61 | 93.82 | 95.10 | 1,308,222 | -1.39(-1.44%) |
Jul 10, 2018 | 99.39 | 100.46 | 95.83 | 96.49 | 953,704 | -2.54(-2.56%) |
Jul 09, 2018 | 96.71 | 99.08 | 96.64 | 99.03 | 715,582 | +2.95(+3.07%) |
Jul 06, 2018 | 95.94 | 97.63 | 95.14 | 96.08 | 638,239 | +0.69(+0.72%) |
Jul 05, 2018 | 96.30 | 97.61 | 94.34 | 95.39 | 999,975 | -0.72(-0.75%) |
Jul 03, 2018 | 96.11 | 96.11 | 96.11 | 0 | -1.10(-1.13%) | |
Jul 02, 2018 | 96.85 | 98.02 | 96.09 | 97.21 | 1,279,051 | +0.10(+0.11%) |
Jun 29, 2018 | 98.74 | 99.45 | 97.01 | 97.11 | 973,806 | -0.61(-0.63%) |
Jun 28, 2018 | 97.63 | 98.17 | 96.30 | 97.72 | 659,904 | -0.14(-0.15%) |
Jun 27, 2018 | 100.06 | 100.69 | 97.75 | 97.86 | 679,053 | -1.81(-1.82%) |
Jun 26, 2018 | 100.05 | 100.83 | 99.13 | 99.67 | 936,260 | -0.25(-0.25%) |
Jun 25, 2018 | 102.35 | 102.35 | 99.24 | 99.92 | 944,707 | -2.95(-2.86%) |
Jun 22, 2018 | 105.77 | 105.90 | 102.78 | 102.87 | 1,816,188 | -1.96(-1.87%) |
Jun 21, 2018 | 104.14 | 106.36 | 104.00 | 104.82 | 500,956 | -1.48(-1.39%) |
Jun 20, 2018 | 103.67 | 106.49 | 103.33 | 106.30 | 648,589 | +2.26(+2.17%) |
Jun 19, 2018 | 104.45 | 104.63 | 102.41 | 104.04 | 1,067,092 | -0.90(-0.86%) |
Jun 18, 2018 | 104.52 | 106.30 | 104.17 | 104.94 | 922,450 | -0.41(-0.39%) |
Jun 15, 2018 | 105.63 | 104.48 | 105.35 | 1,548,756 | +0.87(+0.83%) | |
Jun 14, 2018 | 105.81 | 105.81 | 103.36 | 104.48 | 1,174,868 | -1.09(-1.03%) |
Jun 13, 2018 | 106.58 | 106.83 | 105.53 | 105.57 | 913,022 | -0.82(-0.77%) |
Jun 12, 2018 | 105.79 | 106.97 | 105.44 | 106.39 | 662,542 | +0.99(+0.94%) |
Jun 11, 2018 | 105.07 | 106.27 | 104.80 | 105.40 | 880,885 | +0.69(+0.65%) |
Jun 08, 2018 | 103.26 | 104.98 | 102.84 | 104.72 | 630,173 | +1.59(+1.54%) |
Jun 07, 2018 | 103.16 | 103.58 | 101.69 | 103.13 | 552,528 | +0.42(+0.41%) |
Jun 06, 2018 | 102.81 | 99.67 | 102.70 | 819,582 | +2.06(+2.05%) | |
Jun 05, 2018 | 100.20 | 102.91 | 98.45 | 100.64 | 984,512 | +0.26(+0.26%) |
Jun 04, 2018 | 103.99 | 104.45 | 99.92 | 100.38 | 1,007,345 | -3.41(-3.29%) |
Jun 01, 2018 | 102.64 | 103.98 | 101.84 | 103.80 | 892,948 | +2.21(+2.18%) |
May 31, 2018 | 103.15 | 103.98 | 101.07 | 101.58 | 900,040 | -1.60(-1.55%) |
May 30, 2018 | 101.20 | 104.06 | 101.20 | 103.19 | 944,020 | +2.42(+2.40%) |
May 29, 2018 | 100.27 | 101.17 | 99.56 | 100.76 | 867,135 | +0.33(+0.33%) |
May 25, 2018 | 100.43 | 100.43 | 100.43 | 0 | +0.42(+0.42%) | |
May 24, 2018 | 97.81 | 100.40 | 97.81 | 100.01 | 1,021,547 | +2.36(+2.42%) |
May 23, 2018 | 96.77 | 97.72 | 95.25 | 97.64 | 674,064 | +1.06(+1.10%) |
May 22, 2018 | 98.80 | 98.91 | 96.48 | 96.58 | 442,399 | -1.84(-1.87%) |
May 21, 2018 | 96.78 | 98.83 | 96.44 | 98.42 | 822,552 | +2.51(+2.61%) |
May 18, 2018 | 95.32 | 96.27 | 95.13 | 95.92 | 889,271 | +0.59(+0.61%) |
May 17, 2018 | 94.57 | 96.32 | 94.57 | 95.33 | 587,464 | +0.47(+0.49%) |
May 16, 2018 | 94.31 | 95.68 | 94.27 | 94.86 | 562,074 | +0.64(+0.68%) |
May 15, 2018 | 94.65 | 95.39 | 93.90 | 94.22 | 816,724 | -1.06(-1.11%) |
May 14, 2018 | 96.07 | 96.61 | 95.06 | 95.28 | 673,969 | -0.53(-0.55%) |
May 11, 2018 | 94.82 | 96.37 | 94.82 | 95.81 | 742,874 | +1.32(+1.39%) |
May 10, 2018 | 94.92 | 95.06 | 94.22 | 94.49 | 826,749 | +0.20(+0.21%) |
May 09, 2018 | 92.12 | 94.33 | 92.08 | 94.29 | 1,169,797 | +2.18(+2.37%) |
May 08, 2018 | 90.09 | 94.68 | 90.04 | 92.11 | 3,203,658 | +2.27(+2.53%) |
May 07, 2018 | 87.98 | 90.26 | 87.97 | 89.84 | 983,307 | +2.36(+2.70%) |
May 04, 2018 | 86.15 | 88.20 | 86.03 | 87.48 | 658,284 | +0.74(+0.86%) |
May 03, 2018 | 86.43 | 87.28 | 85.23 | 86.74 | 1,124,063 | +0.08(+0.10%) |
May 02, 2018 | 85.40 | 87.58 | 84.84 | 86.65 | 1,105,956 | +0.84(+0.98%) |