Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 80.40 | 81.89 | 80.22 | 80.22 | 5,936,129 | -0.23(-0.28%) |
Jun 27, 2019 | 79.45 | 80.45 | 79.25 | 80.45 | 1,761,565 | +2.12(+2.71%) |
Jun 26, 2019 | 77.65 | 79.15 | 76.69 | 78.33 | 1,285,661 | +0.80(+1.04%) |
Jun 25, 2019 | 77.52 | 77.88 | 77.03 | 77.52 | 1,146,328 | -0.20(-0.26%) |
Jun 24, 2019 | 77.58 | 78.47 | 76.53 | 77.72 | 970,925 | -0.11(-0.14%) |
Jun 21, 2019 | 77.89 | 78.16 | 77.36 | 77.83 | 1,453,351 | -0.05(-0.06%) |
Jun 20, 2019 | 77.68 | 78.11 | 76.70 | 77.88 | 1,296,290 | +1.61(+2.11%) |
Jun 19, 2019 | 76.74 | 77.12 | 75.94 | 76.27 | 1,190,389 | +0.05(+0.07%) |
Jun 18, 2019 | 75.90 | 77.82 | 75.85 | 76.22 | 1,021,415 | +0.95(+1.27%) |
Jun 17, 2019 | 74.57 | 75.58 | 73.99 | 75.27 | 1,085,579 | +0.51(+0.68%) |
Jun 14, 2019 | 75.36 | 75.36 | 73.68 | 74.76 | 1,117,319 | -0.75(-1.00%) |
Jun 13, 2019 | 74.08 | 75.56 | 73.71 | 75.52 | 1,279,717 | +1.19(+1.60%) |
Jun 12, 2019 | 75.56 | 75.64 | 74.22 | 74.33 | 1,022,897 | -1.24(-1.64%) |
Jun 11, 2019 | 76.59 | 76.96 | 75.41 | 75.57 | 1,070,729 | +0.43(+0.57%) |
Jun 10, 2019 | 74.19 | 76.19 | 73.94 | 75.14 | 1,408,271 | +2.29(+3.15%) |
Jun 07, 2019 | 72.90 | 73.74 | 72.07 | 72.85 | 1,185,331 | +0.48(+0.66%) |
Jun 06, 2019 | 71.80 | 72.75 | 71.35 | 72.37 | 2,349,632 | +0.41(+0.57%) |
Jun 05, 2019 | 70.20 | 72.11 | 69.61 | 71.96 | 2,823,592 | +1.98(+2.84%) |
Jun 04, 2019 | 67.92 | 70.17 | 67.80 | 69.98 | 3,199,536 | +3.64(+5.49%) |
Jun 03, 2019 | 63.72 | 66.63 | 63.61 | 66.34 | 2,106,830 | +2.78(+4.37%) |
May 31, 2019 | 65.34 | 65.42 | 62.88 | 63.56 | 3,850,816 | -4.60(-6.74%) |
May 30, 2019 | 68.21 | 69.14 | 67.73 | 68.15 | 1,336,551 | +0.06(+0.09%) |
May 29, 2019 | 67.81 | 68.58 | 67.31 | 68.09 | 1,452,477 | -0.51(-0.74%) |
May 28, 2019 | 67.93 | 68.97 | 67.69 | 68.60 | 2,055,737 | +1.30(+1.93%) |
May 24, 2019 | 67.88 | 68.09 | 66.66 | 67.30 | 2,077,554 | +0.09(+0.13%) |
May 23, 2019 | 68.12 | 68.15 | 66.42 | 67.21 | 2,822,455 | -1.62(-2.35%) |
May 22, 2019 | 71.30 | 71.38 | 68.49 | 68.83 | 2,631,841 | -3.01(-4.19%) |
May 21, 2019 | 72.70 | 73.11 | 71.77 | 71.83 | 1,167,157 | -0.35(-0.48%) |
May 20, 2019 | 72.23 | 72.94 | 71.78 | 72.18 | 1,332,335 | -0.91(-1.25%) |
May 17, 2019 | 72.74 | 74.05 | 72.61 | 73.09 | 1,628,571 | -0.06(-0.08%) |
May 16, 2019 | 74.74 | 74.75 | 72.95 | 73.15 | 2,013,562 | -1.32(-1.77%) |
May 15, 2019 | 73.19 | 75.05 | 72.14 | 74.47 | 1,658,475 | +0.31(+0.41%) |
May 14, 2019 | 73.27 | 74.66 | 72.90 | 74.17 | 1,250,494 | +1.41(+1.94%) |
May 13, 2019 | 74.77 | 74.84 | 72.06 | 72.76 | 2,203,227 | -3.89(-5.08%) |
May 10, 2019 | 76.72 | 77.41 | 75.18 | 76.65 | 1,228,053 | -0.67(-0.87%) |
May 09, 2019 | 77.36 | 77.93 | 75.57 | 77.32 | 1,882,678 | -1.80(-2.27%) |
May 08, 2019 | 78.82 | 80.23 | 78.62 | 79.12 | 1,845,247 | +0.29(+0.37%) |
May 07, 2019 | 77.72 | 78.98 | 77.47 | 78.83 | 2,456,551 | -0.05(-0.06%) |
May 06, 2019 | 77.10 | 79.12 | 76.53 | 78.88 | 1,795,248 | -0.48(-0.60%) |
May 03, 2019 | 78.77 | 79.83 | 78.01 | 79.36 | 1,486,574 | +0.40(+0.50%) |
May 02, 2019 | 74.24 | 79.58 | 73.26 | 78.96 | 2,959,935 | -3.82(-4.61%) |
May 01, 2019 | 85.10 | 85.26 | 82.70 | 82.78 | 1,546,658 | -2.04(-2.40%) |
Apr 30, 2019 | 84.61 | 85.25 | 83.67 | 84.82 | 1,380,029 | -0.14(-0.16%) |
Apr 29, 2019 | 85.26 | 85.75 | 84.83 | 84.96 | 983,167 | -0.66(-0.77%) |
Apr 26, 2019 | 85.42 | 86.14 | 84.48 | 85.62 | 1,402,813 | +1.05(+1.24%) |
Apr 25, 2019 | 87.22 | 87.35 | 84.29 | 84.57 | 1,718,224 | -3.46(-3.93%) |
Apr 24, 2019 | 88.57 | 88.63 | 87.98 | 88.04 | 1,189,671 | -0.53(-0.60%) |
Apr 23, 2019 | 88.64 | 88.87 | 87.93 | 88.57 | 1,091,722 | -0.25(-0.28%) |
Apr 22, 2019 | 88.83 | 89.60 | 88.53 | 88.82 | 897,423 | -0.59(-0.66%) |
Apr 18, 2019 | 89.24 | 89.74 | 88.44 | 89.41 | 1,302,078 | -0.38(-0.42%) |
Apr 17, 2019 | 89.85 | 90.38 | 89.47 | 89.79 | 1,186,728 | +0.59(+0.67%) |
Apr 16, 2019 | 88.78 | 89.32 | 88.44 | 89.19 | 1,183,069 | +0.40(+0.45%) |
Apr 15, 2019 | 89.75 | 89.95 | 88.44 | 88.80 | 964,393 | -1.06(-1.18%) |
Apr 12, 2019 | 89.07 | 90.28 | 88.89 | 89.86 | 1,391,901 | +1.69(+1.92%) |
Apr 11, 2019 | 87.64 | 88.23 | 87.04 | 88.16 | 870,750 | +0.51(+0.59%) |
Apr 10, 2019 | 86.41 | 87.72 | 86.16 | 87.65 | 786,566 | +1.04(+1.20%) |
Apr 09, 2019 | 86.46 | 86.82 | 85.84 | 86.61 | 1,518,934 | -0.97(-1.11%) |
Apr 08, 2019 | 86.11 | 87.70 | 86.01 | 87.58 | 1,387,585 | +1.53(+1.78%) |
Apr 05, 2019 | 85.66 | 86.35 | 85.50 | 86.05 | 910,757 | +0.49(+0.58%) |
Apr 04, 2019 | 84.25 | 85.86 | 84.10 | 85.55 | 1,016,830 | +1.45(+1.72%) |
Apr 03, 2019 | 83.30 | 84.92 | 83.28 | 84.11 | 1,481,501 | +2.03(+2.47%) |
Apr 02, 2019 | 81.75 | 82.23 | 81.20 | 82.08 | 1,170,887 | +0.35(+0.42%) |
Apr 01, 2019 | 79.85 | 81.82 | 79.56 | 81.73 | 1,311,532 | +3.06(+3.89%) |
Mar 29, 2019 | 78.53 | 79.14 | 78.28 | 78.67 | 1,563,363 | +0.67(+0.86%) |
Mar 28, 2019 | 77.33 | 78.78 | 77.27 | 78.00 | 1,087,866 | +1.09(+1.42%) |
Mar 27, 2019 | 78.37 | 78.66 | 76.56 | 76.91 | 1,732,999 | -1.26(-1.61%) |
Mar 26, 2019 | 77.80 | 78.48 | 77.54 | 78.17 | 817,413 | +0.95(+1.23%) |
Mar 25, 2019 | 76.80 | 77.78 | 76.32 | 77.22 | 1,190,207 | +0.41(+0.53%) |
Mar 22, 2019 | 79.37 | 79.77 | 76.78 | 76.81 | 1,741,089 | -3.26(-4.07%) |
Mar 21, 2019 | 79.57 | 80.53 | 79.18 | 80.07 | 1,280,768 | +0.47(+0.58%) |
Mar 20, 2019 | 81.74 | 81.88 | 79.35 | 79.60 | 2,111,998 | -2.36(-2.87%) |
Mar 19, 2019 | 80.83 | 82.74 | 80.73 | 81.96 | 1,971,229 | +1.79(+2.23%) |
Mar 18, 2019 | 80.91 | 81.13 | 79.69 | 80.17 | 1,875,549 | -0.95(-1.17%) |
Mar 15, 2019 | 80.80 | 81.69 | 80.47 | 81.12 | 2,209,704 | +0.85(+1.06%) |
Mar 14, 2019 | 81.16 | 81.16 | 79.84 | 80.27 | 1,262,448 | -1.24(-1.52%) |
Mar 13, 2019 | 81.84 | 82.57 | 81.48 | 81.50 | 1,495,520 | -0.12(-0.15%) |
Mar 12, 2019 | 82.04 | 82.57 | 81.58 | 81.62 | 1,205,586 | -0.11(-0.13%) |
Mar 11, 2019 | 81.15 | 82.23 | 81.04 | 81.73 | 1,320,989 | +0.78(+0.97%) |
Mar 08, 2019 | 80.41 | 81.27 | 80.18 | 80.95 | 1,751,496 | -0.35(-0.43%) |
Mar 07, 2019 | 81.02 | 81.68 | 80.01 | 81.30 | 1,429,819 | -0.32(-0.39%) |
Mar 06, 2019 | 82.78 | 83.37 | 81.46 | 81.61 | 1,448,580 | -1.51(-1.82%) |
Mar 05, 2019 | 83.04 | 83.49 | 82.57 | 83.13 | 1,375,199 | +0.04(+0.05%) |
Mar 04, 2019 | 83.59 | 84.09 | 82.02 | 83.09 | 3,040,917 | -0.32(-0.38%) |
Mar 01, 2019 | 83.13 | 83.95 | 82.57 | 83.40 | 1,701,179 | +1.15(+1.40%) |
Feb 28, 2019 | 82.10 | 82.45 | 81.43 | 82.26 | 1,962,407 | -0.20(-0.24%) |
Feb 27, 2019 | 81.70 | 82.73 | 81.17 | 82.45 | 1,071,425 | +0.53(+0.65%) |
Feb 26, 2019 | 81.73 | 82.45 | 81.54 | 81.92 | 892,491 | -0.28(-0.34%) |
Feb 25, 2019 | 82.18 | 83.07 | 81.91 | 82.20 | 1,375,817 | +0.68(+0.84%) |
Feb 22, 2019 | 80.59 | 81.56 | 80.32 | 81.51 | 935,714 | +1.23(+1.53%) |
Feb 21, 2019 | 80.52 | 81.19 | 80.07 | 80.29 | 1,084,877 | -0.58(-0.72%) |
Feb 20, 2019 | 80.80 | 81.56 | 80.66 | 80.87 | 1,077,795 | +0.41(+0.50%) |
Feb 19, 2019 | 79.91 | 80.78 | 79.87 | 80.46 | 1,216,179 | +0.35(+0.43%) |
Feb 15, 2019 | 79.52 | 80.35 | 78.97 | 80.12 | 1,605,091 | +1.29(+1.63%) |
Feb 14, 2019 | 77.91 | 79.18 | 77.10 | 78.83 | 1,805,835 | +0.13(+0.16%) |
Feb 13, 2019 | 78.43 | 79.14 | 77.89 | 78.70 | 2,452,433 | +2.34(+3.06%) |
Feb 12, 2019 | 75.75 | 76.85 | 75.61 | 76.37 | 2,235,963 | +1.09(+1.45%) |
Feb 11, 2019 | 74.92 | 75.89 | 74.68 | 75.28 | 1,435,939 | +0.37(+0.49%) |
Feb 08, 2019 | 74.96 | 75.03 | 72.87 | 74.91 | 2,093,611 | -0.52(-0.70%) |
Feb 07, 2019 | 76.46 | 76.77 | 74.88 | 75.44 | 2,324,858 | -2.04(-2.63%) |
Feb 06, 2019 | 77.66 | 78.23 | 77.33 | 77.48 | 1,585,116 | -0.38(-0.48%) |
Feb 05, 2019 | 77.43 | 78.18 | 77.31 | 77.85 | 1,835,122 | +0.29(+0.37%) |
Feb 04, 2019 | 77.06 | 77.73 | 75.44 | 77.56 | 3,027,810 | +0.56(+0.73%) |
Feb 01, 2019 | 77.19 | 77.69 | 76.08 | 77.00 | 4,462,109 | -1.10(-1.40%) |
Jan 31, 2019 | 75.01 | 78.68 | 74.96 | 78.10 | 4,126,183 | +5.27(+7.24%) |
Jan 30, 2019 | 71.63 | 73.02 | 70.98 | 72.83 | 1,997,247 | +1.34(+1.88%) |
Jan 29, 2019 | 71.61 | 72.01 | 70.92 | 71.49 | 2,015,519 | -0.59(-0.82%) |
Jan 28, 2019 | 71.48 | 72.24 | 70.88 | 72.08 | 1,625,888 | +0.03(+0.04%) |
Jan 25, 2019 | 71.06 | 72.53 | 70.90 | 72.05 | 2,479,546 | +1.16(+1.64%) |
Jan 24, 2019 | 69.58 | 71.02 | 69.42 | 70.88 | 1,141,753 | +1.55(+2.23%) |
Jan 23, 2019 | 70.77 | 70.77 | 68.46 | 69.33 | 1,511,915 | -1.45(-2.05%) |
Jan 22, 2019 | 71.44 | 71.67 | 70.23 | 70.78 | 1,558,355 | -1.19(-1.66%) |
Jan 18, 2019 | 70.66 | 72.51 | 69.99 | 71.98 | 2,270,924 | +1.77(+2.52%) |
Jan 17, 2019 | 69.04 | 70.22 | 68.68 | 70.21 | 1,874,660 | +0.78(+1.12%) |
Jan 16, 2019 | 68.41 | 70.17 | 68.19 | 69.43 | 1,830,001 | +0.52(+0.76%) |
Jan 15, 2019 | 69.41 | 69.88 | 67.59 | 68.91 | 2,827,232 | -0.54(-0.78%) |
Jan 14, 2019 | 68.22 | 69.83 | 67.81 | 69.45 | 1,690,404 | +0.93(+1.35%) |
Jan 11, 2019 | 69.31 | 69.41 | 68.02 | 68.52 | 1,707,373 | -0.79(-1.14%) |
Jan 10, 2019 | 68.35 | 69.38 | 67.90 | 69.31 | 2,123,256 | +0.68(+0.99%) |
Jan 09, 2019 | 66.88 | 69.99 | 66.88 | 68.63 | 4,347,295 | +2.50(+3.78%) |
Jan 08, 2019 | 63.89 | 66.16 | 63.89 | 66.14 | 3,095,278 | +3.40(+5.41%) |
Jan 07, 2019 | 61.98 | 63.08 | 61.37 | 62.74 | 1,829,706 | +0.94(+1.52%) |
Jan 04, 2019 | 60.11 | 62.19 | 60.10 | 61.80 | 2,180,343 | +2.17(+3.64%) |
Jan 03, 2019 | 60.13 | 60.28 | 58.14 | 59.63 | 2,753,777 | -0.72(-1.19%) |
Jan 02, 2019 | 59.56 | 60.99 | 58.44 | 60.35 | 2,174,337 | -0.41(-0.68%) |
Dec 31, 2018 | 60.70 | 60.87 | 59.53 | 60.77 | 1,539,888 | +0.19(+0.31%) |
Dec 28, 2018 | 61.19 | 61.40 | 59.95 | 60.58 | 1,656,002 | -0.57(-0.94%) |
Dec 27, 2018 | 59.60 | 61.15 | 58.51 | 61.15 | 1,804,914 | +0.22(+0.36%) |
Dec 26, 2018 | 59.60 | 60.93 | 58.03 | 60.93 | 1,703,763 | +1.64(+2.76%) |
Dec 24, 2018 | 60.45 | 61.22 | 59.20 | 59.30 | 1,154,966 | -1.34(-2.21%) |
Dec 21, 2018 | 61.38 | 63.09 | 60.64 | 60.64 | 3,870,491 | -0.91(-1.48%) |
Dec 20, 2018 | 61.01 | 62.62 | 60.90 | 61.55 | 3,506,559 | +0.36(+0.58%) |
Dec 19, 2018 | 62.41 | 64.33 | 60.96 | 61.19 | 2,422,842 | -1.37(-2.19%) |
Dec 18, 2018 | 63.93 | 64.68 | 62.33 | 62.56 | 2,354,120 | -1.04(-1.63%) |
Dec 17, 2018 | 64.23 | 65.82 | 63.04 | 63.60 | 2,445,483 | -1.49(-2.29%) |
Dec 14, 2018 | 65.17 | 66.52 | 64.88 | 65.09 | 1,776,373 | -0.73(-1.11%) |
Dec 13, 2018 | 66.78 | 67.17 | 65.45 | 65.82 | 1,547,462 | -0.67(-1.01%) |
Dec 12, 2018 | 66.91 | 67.59 | 66.03 | 66.49 | 2,171,308 | +0.60(+0.91%) |
Dec 11, 2018 | 66.56 | 67.63 | 65.44 | 65.89 | 2,928,814 | +1.41(+2.19%) |
Dec 10, 2018 | 65.92 | 66.44 | 64.05 | 64.48 | 2,552,564 | -1.74(-2.62%) |
Dec 07, 2018 | 68.78 | 69.98 | 66.07 | 66.21 | 1,738,174 | -2.74(-3.98%) |
Dec 06, 2018 | 69.21 | 69.40 | 68.10 | 68.96 | 2,894,975 | -1.69(-2.39%) |
Dec 04, 2018 | 73.24 | 74.04 | 70.05 | 70.65 | 2,497,885 | -3.09(-4.19%) |
Dec 03, 2018 | 73.52 | 75.65 | 73.52 | 73.74 | 2,581,548 | +2.77(+3.91%) |
Nov 30, 2018 | 70.41 | 71.26 | 70.15 | 70.96 | 2,456,140 | +0.39(+0.56%) |
Nov 29, 2018 | 71.48 | 71.77 | 70.51 | 70.57 | 1,554,703 | -1.04(-1.45%) |
Nov 28, 2018 | 70.29 | 71.67 | 69.63 | 71.60 | 1,592,779 | +1.44(+2.05%) |
Nov 27, 2018 | 72.69 | 73.23 | 69.81 | 70.16 | 2,005,088 | -3.31(-4.50%) |
Nov 26, 2018 | 72.71 | 73.51 | 72.01 | 73.47 | 1,790,071 | +1.43(+1.99%) |
Nov 23, 2018 | 71.58 | 73.16 | 71.52 | 72.04 | 1,029,125 | -0.31(-0.42%) |
Nov 21, 2018 | 72.34 | 72.34 | 72.34 | 0 | +2.21(+3.15%) | |
Nov 20, 2018 | 70.65 | 70.96 | 69.49 | 70.13 | 2,715,450 | -1.16(-1.63%) |
Nov 19, 2018 | 73.19 | 73.35 | 70.72 | 71.30 | 2,145,563 | -1.91(-2.62%) |
Nov 16, 2018 | 73.62 | 74.23 | 72.66 | 73.21 | 1,772,826 | -0.96(-1.29%) |
Nov 15, 2018 | 73.55 | 74.35 | 71.54 | 74.17 | 1,972,971 | +0.15(+0.20%) |
Nov 14, 2018 | 74.23 | 75.21 | 73.88 | 74.02 | 1,651,287 | +0.00(+0.00%) |
Nov 13, 2018 | 73.70 | 75.44 | 73.60 | 74.02 | 1,578,503 | +0.49(+0.67%) |
Nov 12, 2018 | 74.75 | 75.40 | 73.20 | 73.53 | 2,099,543 | -1.11(-1.48%) |
Nov 09, 2018 | 75.83 | 75.83 | 73.90 | 74.63 | 3,101,357 | -2.03(-2.65%) |
Nov 08, 2018 | 76.60 | 77.93 | 76.34 | 76.67 | 2,054,873 | -0.66(-0.86%) |
Nov 07, 2018 | 75.64 | 77.42 | 74.48 | 77.33 | 2,252,904 | +1.95(+2.59%) |
Nov 06, 2018 | 74.71 | 76.08 | 74.71 | 75.37 | 1,709,544 | +0.48(+0.65%) |
Nov 05, 2018 | 77.77 | 77.86 | 74.53 | 74.89 | 2,467,337 | -3.31(-4.23%) |
Nov 02, 2018 | 76.89 | 78.57 | 76.59 | 78.20 | 3,800,115 | +1.99(+2.61%) |
Nov 01, 2018 | 76.03 | 76.45 | 74.41 | 76.21 | 2,820,095 | +0.63(+0.83%) |
Oct 31, 2018 | 75.38 | 77.17 | 74.51 | 75.58 | 4,579,684 | +2.59(+3.55%) |
Oct 30, 2018 | 74.98 | 75.67 | 71.80 | 72.99 | 5,664,239 | -2.02(-2.69%) |
Oct 29, 2018 | 75.70 | 78.71 | 73.95 | 75.01 | 4,503,298 | +2.45(+3.38%) |
Oct 26, 2018 | 71.24 | 73.51 | 70.52 | 72.56 | 2,759,877 | -0.39(-0.54%) |
Oct 25, 2018 | 72.69 | 73.27 | 71.57 | 72.95 | 3,104,057 | +1.23(+1.72%) |
Oct 24, 2018 | 74.63 | 75.16 | 71.59 | 71.72 | 3,627,601 | -3.40(-4.52%) |
Oct 23, 2018 | 71.76 | 75.51 | 70.93 | 75.12 | 3,599,510 | +2.02(+2.76%) |
Oct 22, 2018 | 73.63 | 73.90 | 72.55 | 73.10 | 2,364,251 | -0.01(-0.01%) |
Oct 19, 2018 | 72.33 | 73.90 | 71.66 | 73.11 | 3,322,522 | +0.08(+0.11%) |
Oct 18, 2018 | 72.61 | 73.43 | 71.66 | 73.03 | 5,428,211 | +0.23(+0.31%) |
Oct 17, 2018 | 72.89 | 73.24 | 71.63 | 72.80 | 3,623,149 | -0.30(-0.40%) |
Oct 16, 2018 | 73.39 | 73.53 | 72.45 | 73.10 | 2,044,726 | +0.62(+0.86%) |
Oct 15, 2018 | 72.70 | 73.48 | 72.28 | 72.48 | 1,651,625 | -0.36(-0.50%) |
Oct 12, 2018 | 73.59 | 74.52 | 71.37 | 72.84 | 2,717,910 | +0.10(+0.14%) |
Oct 11, 2018 | 73.88 | 75.54 | 71.71 | 72.74 | 3,194,468 | -1.68(-2.26%) |
Oct 10, 2018 | 74.89 | 75.73 | 73.63 | 74.43 | 4,958,879 | -0.92(-1.21%) |
Oct 09, 2018 | 78.50 | 78.69 | 74.91 | 75.34 | 3,843,958 | -3.09(-3.94%) |
Oct 08, 2018 | 77.28 | 78.79 | 77.18 | 78.43 | 2,982,051 | +0.68(+0.87%) |
Oct 05, 2018 | 80.80 | 81.04 | 77.30 | 77.75 | 4,318,050 | -3.76(-4.61%) |
Oct 04, 2018 | 83.40 | 83.70 | 81.19 | 81.51 | 2,288,958 | -2.26(-2.70%) |
Oct 03, 2018 | 84.34 | 85.39 | 83.74 | 83.78 | 1,633,247 | +0.19(+0.22%) |
Oct 02, 2018 | 83.09 | 83.97 | 82.59 | 83.59 | 1,694,838 | +0.84(+1.01%) |
Oct 01, 2018 | 83.89 | 84.02 | 82.70 | 82.75 | 1,931,861 | +0.19(+0.23%) |
Sep 28, 2018 | 82.53 | 83.19 | 81.72 | 82.57 | 1,555,022 | -0.24(-0.29%) |
Sep 27, 2018 | 83.63 | 83.63 | 82.54 | 82.80 | 1,190,507 | -0.53(-0.64%) |
Sep 26, 2018 | 83.38 | 84.66 | 83.19 | 83.33 | 2,231,499 | -0.13(-0.15%) |
Sep 25, 2018 | 86.33 | 86.33 | 83.15 | 83.46 | 2,835,772 | -3.13(-3.61%) |
Sep 24, 2018 | 88.02 | 88.08 | 85.29 | 86.59 | 2,087,544 | -2.24(-2.53%) |
Sep 21, 2018 | 89.25 | 91.50 | 87.96 | 88.83 | 5,362,962 | +0.49(+0.56%) |
Sep 20, 2018 | 86.69 | 88.66 | 86.60 | 88.34 | 2,361,507 | +2.43(+2.83%) |
Sep 19, 2018 | 84.94 | 86.69 | 84.94 | 85.91 | 1,682,731 | +1.27(+1.50%) |
Sep 18, 2018 | 83.89 | 84.74 | 83.28 | 84.64 | 1,726,739 | +0.55(+0.66%) |
Sep 17, 2018 | 85.58 | 85.75 | 83.98 | 84.09 | 1,099,019 | -1.41(-1.65%) |
Sep 14, 2018 | 84.87 | 86.07 | 84.54 | 85.50 | 1,627,575 | +0.80(+0.94%) |
Sep 13, 2018 | 84.07 | 85.22 | 84.07 | 84.70 | 2,377,055 | +1.19(+1.43%) |
Sep 12, 2018 | 83.30 | 84.50 | 82.85 | 83.51 | 1,957,141 | -0.10(-0.12%) |
Sep 11, 2018 | 83.80 | 84.00 | 83.00 | 83.61 | 1,257,353 | -0.55(-0.65%) |
Sep 10, 2018 | 83.57 | 84.26 | 83.54 | 84.16 | 1,515,255 | +1.17(+1.41%) |
Sep 07, 2018 | 83.35 | 83.67 | 82.11 | 82.99 | 2,153,639 | -0.44(-0.53%) |
Sep 06, 2018 | 83.89 | 83.99 | 82.38 | 83.43 | 4,559,523 | -0.47(-0.56%) |
Sep 05, 2018 | 85.05 | 85.54 | 83.87 | 83.90 | 4,103,626 | -1.75(-2.05%) |
Sep 04, 2018 | 86.41 | 86.60 | 84.92 | 85.66 | 2,281,264 | -0.95(-1.10%) |
Aug 31, 2018 | 86.61 | 86.61 | 86.61 | 0 | -0.92(-1.06%) | |
Aug 30, 2018 | 89.26 | 89.41 | 87.23 | 87.54 | 1,241,098 | -1.80(-2.02%) |
Aug 29, 2018 | 90.91 | 90.91 | 89.16 | 89.34 | 1,499,216 | -1.26(-1.39%) |
Aug 28, 2018 | 91.30 | 91.40 | 88.70 | 90.60 | 1,497,710 | +0.01(+0.01%) |
Aug 27, 2018 | 87.54 | 90.72 | 87.39 | 90.59 | 2,067,440 | +3.52(+4.05%) |
Aug 24, 2018 | 87.78 | 87.89 | 86.43 | 87.06 | 2,949,492 | -0.61(-0.70%) |
Aug 23, 2018 | 89.55 | 89.58 | 87.51 | 87.67 | 2,049,243 | -1.70(-1.90%) |
Aug 22, 2018 | 90.54 | 90.83 | 89.18 | 89.38 | 1,747,870 | -2.89(-3.14%) |
Aug 21, 2018 | 93.05 | 93.49 | 92.15 | 92.27 | 896,460 | -0.71(-0.76%) |
Aug 20, 2018 | 91.78 | 93.12 | 91.78 | 92.98 | 839,603 | +1.69(+1.85%) |
Aug 17, 2018 | 90.18 | 91.54 | 89.76 | 91.29 | 1,060,459 | +0.96(+1.07%) |
Aug 16, 2018 | 90.29 | 90.90 | 89.85 | 90.32 | 1,550,083 | +0.79(+0.88%) |
Aug 15, 2018 | 92.07 | 92.26 | 88.75 | 89.53 | 2,289,925 | -3.00(-3.24%) |
Aug 14, 2018 | 91.85 | 93.01 | 91.47 | 92.54 | 1,353,663 | +1.24(+1.36%) |
Aug 13, 2018 | 93.11 | 93.14 | 90.91 | 91.30 | 1,695,996 | -1.73(-1.86%) |
Aug 10, 2018 | 94.38 | 94.49 | 91.87 | 93.03 | 1,573,719 | -2.16(-2.26%) |
Aug 09, 2018 | 96.74 | 96.93 | 95.16 | 95.18 | 1,106,462 | -1.35(-1.40%) |
Aug 08, 2018 | 96.29 | 96.94 | 95.54 | 96.53 | 1,178,162 | -0.35(-0.37%) |
Aug 07, 2018 | 96.71 | 97.04 | 95.72 | 96.88 | 1,177,947 | +0.64(+0.66%) |
Aug 06, 2018 | 96.76 | 96.98 | 96.11 | 96.25 | 1,320,679 | -0.42(-0.44%) |
Aug 03, 2018 | 95.40 | 96.82 | 95.32 | 96.67 | 1,459,324 | +1.65(+1.74%) |
Aug 02, 2018 | 93.44 | 95.14 | 92.30 | 95.02 | 1,442,607 | +0.86(+0.92%) |
Aug 01, 2018 | 96.24 | 96.57 | 93.73 | 94.15 | 2,307,621 | -2.14(-2.22%) |
Jul 31, 2018 | 92.15 | 96.62 | 91.31 | 96.29 | 3,702,886 | +5.47(+6.02%) |
Jul 30, 2018 | 92.66 | 93.21 | 90.73 | 90.83 | 1,708,221 | -1.09(-1.19%) |
Jul 27, 2018 | 91.81 | 93.12 | 91.18 | 91.92 | 1,393,940 | +0.35(+0.39%) |
Jul 26, 2018 | 93.38 | 94.18 | 91.48 | 91.56 | 1,829,815 | -1.91(-2.05%) |
Jul 25, 2018 | 90.83 | 93.82 | 89.09 | 93.48 | 2,737,632 | +1.94(+2.12%) |
Jul 24, 2018 | 91.85 | 92.48 | 91.18 | 91.53 | 1,682,384 | +0.48(+0.53%) |
Jul 23, 2018 | 90.82 | 91.29 | 90.28 | 91.05 | 820,606 | -0.21(-0.23%) |
Jul 20, 2018 | 92.32 | 92.51 | 90.46 | 91.26 | 1,874,365 | -1.99(-2.14%) |
Jul 19, 2018 | 94.45 | 94.94 | 93.08 | 93.25 | 1,087,910 | -1.78(-1.87%) |
Jul 18, 2018 | 94.46 | 95.46 | 94.05 | 95.03 | 1,193,373 | +0.43(+0.46%) |
Jul 17, 2018 | 91.34 | 94.71 | 91.33 | 94.60 | 2,065,325 | +2.74(+2.98%) |
Jul 16, 2018 | 91.91 | 92.34 | 91.51 | 91.86 | 775,982 | -0.08(-0.09%) |
Jul 13, 2018 | 91.80 | 92.20 | 91.42 | 91.93 | 708,023 | +0.51(+0.56%) |
Jul 12, 2018 | 91.76 | 91.80 | 90.63 | 91.42 | 1,337,622 | +0.07(+0.08%) |
Jul 11, 2018 | 93.54 | 93.54 | 91.29 | 91.36 | 1,029,044 | -3.24(-3.43%) |
Jul 10, 2018 | 93.38 | 94.69 | 93.20 | 94.60 | 1,307,838 | +0.80(+0.85%) |
Jul 09, 2018 | 92.99 | 93.86 | 92.69 | 93.80 | 1,340,953 | +1.25(+1.35%) |
Jul 06, 2018 | 91.32 | 92.70 | 90.76 | 92.55 | 1,416,516 | +1.17(+1.28%) |
Jul 05, 2018 | 90.32 | 92.44 | 90.32 | 91.38 | 1,858,232 | +2.12(+2.38%) |
Jul 03, 2018 | 89.26 | 89.26 | 89.26 | 0 | -1.22(-1.35%) |