Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.64 | 77.63 | 76.16 | 77.26 | 1,903,934 | +0.76(+1.00%) |
Mar 28, 2019 | 75.40 | 76.74 | 75.21 | 76.50 | 1,034,832 | +0.96(+1.27%) |
Mar 27, 2019 | 76.39 | 76.67 | 75.21 | 75.54 | 1,158,559 | -0.84(-1.10%) |
Mar 26, 2019 | 77.11 | 78.10 | 75.77 | 76.38 | 1,663,947 | -0.51(-0.66%) |
Mar 25, 2019 | 77.41 | 77.52 | 76.20 | 76.89 | 1,075,364 | -1.07(-1.38%) |
Mar 22, 2019 | 80.11 | 80.48 | 77.76 | 77.96 | 944,752 | -2.63(-3.26%) |
Mar 21, 2019 | 79.58 | 81.16 | 79.41 | 80.59 | 972,889 | +1.01(+1.27%) |
Mar 20, 2019 | 80.35 | 80.43 | 79.08 | 79.58 | 779,297 | -0.74(-0.93%) |
Mar 19, 2019 | 82.32 | 82.32 | 79.99 | 80.33 | 946,032 | -1.13(-1.39%) |
Mar 18, 2019 | 80.67 | 81.47 | 80.11 | 81.46 | 806,208 | +0.95(+1.18%) |
Mar 15, 2019 | 80.18 | 81.05 | 80.18 | 80.51 | 1,590,184 | +0.65(+0.81%) |
Mar 14, 2019 | 80.89 | 81.24 | 79.71 | 79.86 | 835,406 | -1.05(-1.30%) |
Mar 13, 2019 | 80.73 | 81.51 | 80.35 | 80.90 | 1,079,910 | +0.69(+0.87%) |
Mar 12, 2019 | 80.58 | 80.83 | 79.81 | 80.21 | 906,139 | -0.04(-0.05%) |
Mar 11, 2019 | 78.24 | 80.26 | 77.99 | 80.25 | 1,082,620 | +2.38(+3.06%) |
Mar 08, 2019 | 78.02 | 78.12 | 75.83 | 77.86 | 1,896,101 | -1.53(-1.93%) |
Mar 07, 2019 | 80.45 | 80.71 | 78.79 | 79.39 | 1,381,797 | -1.66(-2.05%) |
Mar 06, 2019 | 82.54 | 82.80 | 80.86 | 81.05 | 804,059 | -1.46(-1.77%) |
Mar 05, 2019 | 82.91 | 83.20 | 81.99 | 82.52 | 1,023,837 | -0.53(-0.63%) |
Mar 04, 2019 | 85.40 | 85.40 | 81.74 | 83.04 | 1,802,481 | -2.16(-2.53%) |
Mar 01, 2019 | 86.34 | 86.79 | 85.03 | 85.20 | 1,407,531 | -0.47(-0.55%) |
Feb 28, 2019 | 86.51 | 86.51 | 85.31 | 85.67 | 1,426,603 | -0.93(-1.07%) |
Feb 27, 2019 | 85.41 | 87.41 | 85.07 | 86.60 | 1,202,314 | +1.20(+1.41%) |
Feb 26, 2019 | 85.61 | 86.61 | 85.27 | 85.40 | 1,348,402 | -0.53(-0.62%) |
Feb 25, 2019 | 84.45 | 86.34 | 84.40 | 85.93 | 1,712,643 | +2.24(+2.68%) |
Feb 22, 2019 | 84.30 | 84.37 | 82.59 | 83.69 | 1,609,992 | -0.08(-0.09%) |
Feb 21, 2019 | 83.14 | 86.34 | 80.55 | 83.77 | 5,864,476 | +6.05(+7.79%) |
Feb 20, 2019 | 78.19 | 78.99 | 77.65 | 77.71 | 1,883,748 | -0.30(-0.38%) |
Feb 19, 2019 | 76.06 | 78.33 | 75.47 | 78.01 | 1,722,137 | +1.65(+2.16%) |
Feb 15, 2019 | 76.77 | 76.77 | 75.39 | 76.36 | 1,651,443 | +0.89(+1.18%) |
Feb 14, 2019 | 76.40 | 76.82 | 75.45 | 75.47 | 1,451,900 | -1.23(-1.60%) |
Feb 13, 2019 | 76.03 | 77.10 | 75.98 | 76.70 | 944,793 | +1.20(+1.59%) |
Feb 12, 2019 | 75.40 | 75.91 | 73.59 | 75.50 | 2,075,218 | -0.38(-0.51%) |
Feb 11, 2019 | 76.55 | 76.85 | 75.37 | 75.88 | 703,165 | -0.14(-0.19%) |
Feb 08, 2019 | 74.92 | 76.04 | 74.63 | 76.02 | 759,229 | +0.35(+0.46%) |
Feb 07, 2019 | 76.36 | 76.75 | 74.41 | 75.68 | 1,302,998 | -1.45(-1.89%) |
Feb 06, 2019 | 75.95 | 77.78 | 75.87 | 77.13 | 1,230,214 | +0.82(+1.07%) |
Feb 05, 2019 | 76.25 | 76.90 | 75.21 | 76.31 | 1,503,077 | -0.58(-0.76%) |
Feb 04, 2019 | 76.30 | 76.95 | 75.99 | 76.90 | 941,878 | +0.60(+0.79%) |
Feb 01, 2019 | 75.91 | 76.85 | 75.55 | 76.30 | 1,032,764 | +0.53(+0.71%) |
Jan 31, 2019 | 75.77 | 76.53 | 74.70 | 75.76 | 2,100,743 | +0.49(+0.65%) |
Jan 30, 2019 | 74.22 | 75.52 | 73.53 | 75.27 | 1,696,921 | +1.77(+2.41%) |
Jan 29, 2019 | 72.72 | 73.93 | 72.72 | 73.50 | 1,934,100 | +1.15(+1.60%) |
Jan 28, 2019 | 71.54 | 72.77 | 71.34 | 72.35 | 1,357,042 | +0.48(+0.67%) |
Jan 25, 2019 | 71.12 | 72.60 | 70.94 | 71.87 | 2,381,475 | +2.40(+3.46%) |
Jan 24, 2019 | 69.42 | 70.56 | 69.12 | 69.46 | 1,769,200 | +0.09(+0.14%) |
Jan 23, 2019 | 70.98 | 71.17 | 68.96 | 69.37 | 1,354,512 | -1.36(-1.92%) |
Jan 22, 2019 | 70.84 | 71.05 | 69.54 | 70.73 | 1,529,933 | -1.18(-1.64%) |
Jan 18, 2019 | 71.16 | 72.50 | 71.11 | 71.91 | 1,552,983 | +1.26(+1.78%) |
Jan 17, 2019 | 69.30 | 71.07 | 69.02 | 70.66 | 2,153,349 | +1.28(+1.84%) |
Jan 16, 2019 | 69.37 | 70.32 | 68.98 | 69.38 | 2,808,387 | +0.27(+0.39%) |
Jan 15, 2019 | 70.36 | 71.34 | 68.63 | 69.11 | 2,266,471 | -3.12(-4.33%) |
Jan 14, 2019 | 71.89 | 72.71 | 71.41 | 72.23 | 1,465,019 | -0.41(-0.57%) |
Jan 11, 2019 | 72.00 | 73.06 | 70.73 | 72.65 | 1,626,295 | +0.13(+0.18%) |
Jan 10, 2019 | 71.54 | 73.18 | 70.89 | 72.51 | 2,055,913 | +0.40(+0.56%) |
Jan 09, 2019 | 72.99 | 73.28 | 71.26 | 72.11 | 1,186,950 | -0.46(-0.63%) |
Jan 08, 2019 | 72.52 | 72.93 | 71.89 | 72.57 | 1,729,223 | +0.70(+0.98%) |
Jan 07, 2019 | 71.59 | 72.39 | 70.71 | 71.87 | 1,505,998 | +0.32(+0.45%) |
Jan 04, 2019 | 69.98 | 72.52 | 69.79 | 71.55 | 2,226,539 | +3.33(+4.88%) |
Jan 03, 2019 | 72.12 | 72.15 | 68.11 | 68.22 | 2,097,149 | -5.09(-6.94%) |
Jan 02, 2019 | 71.13 | 74.17 | 70.51 | 73.30 | 1,121,280 | +0.98(+1.35%) |
Dec 31, 2018 | 72.26 | 72.96 | 71.35 | 72.33 | 1,108,208 | +0.31(+0.43%) |
Dec 28, 2018 | 72.81 | 73.57 | 71.43 | 72.02 | 1,281,365 | -0.45(-0.62%) |
Dec 27, 2018 | 70.65 | 72.55 | 69.45 | 72.47 | 1,765,626 | +0.88(+1.23%) |
Dec 26, 2018 | 68.91 | 71.61 | 67.47 | 71.59 | 1,598,673 | +2.96(+4.31%) |
Dec 24, 2018 | 69.41 | 70.22 | 67.98 | 68.63 | 927,271 | -1.60(-2.28%) |
Dec 21, 2018 | 71.63 | 72.88 | 70.01 | 70.23 | 2,958,170 | -1.24(-1.73%) |
Dec 20, 2018 | 72.79 | 73.33 | 69.14 | 71.47 | 4,991,797 | -3.42(-4.56%) |
Dec 19, 2018 | 76.32 | 77.55 | 74.20 | 74.89 | 1,880,404 | -1.15(-1.52%) |
Dec 18, 2018 | 76.22 | 77.58 | 75.68 | 76.04 | 1,800,810 | +0.49(+0.65%) |
Dec 17, 2018 | 79.33 | 79.40 | 74.79 | 75.55 | 2,943,720 | -4.19(-5.25%) |
Dec 14, 2018 | 81.71 | 82.25 | 78.84 | 79.74 | 1,832,592 | -2.79(-3.38%) |
Dec 13, 2018 | 83.15 | 83.62 | 81.85 | 82.53 | 1,018,427 | -0.47(-0.57%) |
Dec 12, 2018 | 84.39 | 84.65 | 82.94 | 83.00 | 1,040,757 | -0.28(-0.34%) |
Dec 11, 2018 | 85.10 | 86.10 | 82.94 | 83.28 | 1,133,975 | +0.04(+0.04%) |
Dec 10, 2018 | 83.19 | 83.96 | 81.57 | 83.24 | 1,163,793 | +0.36(+0.44%) |
Dec 07, 2018 | 85.38 | 86.23 | 82.35 | 82.88 | 1,629,460 | -2.37(-2.79%) |
Dec 06, 2018 | 86.05 | 86.05 | 82.29 | 85.25 | 2,176,598 | -1.87(-2.15%) |
Dec 04, 2018 | 91.79 | 93.32 | 86.96 | 87.12 | 2,590,087 | -4.93(-5.35%) |
Dec 03, 2018 | 92.17 | 93.83 | 91.25 | 92.05 | 1,816,216 | +2.00(+2.22%) |
Nov 30, 2018 | 89.75 | 90.96 | 89.02 | 90.05 | 1,110,052 | -0.09(-0.10%) |
Nov 29, 2018 | 90.41 | 90.56 | 88.25 | 90.14 | 956,555 | -0.19(-0.21%) |
Nov 28, 2018 | 88.96 | 90.40 | 87.91 | 90.33 | 1,169,568 | +1.11(+1.25%) |
Nov 27, 2018 | 89.43 | 90.64 | 88.46 | 89.22 | 1,084,776 | -1.10(-1.22%) |
Nov 26, 2018 | 91.00 | 91.63 | 89.65 | 90.32 | 1,042,427 | -0.15(-0.17%) |
Nov 23, 2018 | 88.77 | 91.70 | 88.46 | 90.47 | 516,412 | +1.17(+1.31%) |
Nov 21, 2018 | 89.30 | 89.30 | 89.30 | 0 | -0.21(-0.23%) | |
Nov 20, 2018 | 91.49 | 91.75 | 88.85 | 89.51 | 1,758,198 | -3.62(-3.89%) |
Nov 19, 2018 | 94.09 | 95.55 | 92.85 | 93.13 | 1,043,633 | -1.28(-1.36%) |
Nov 16, 2018 | 95.45 | 96.10 | 93.36 | 94.41 | 1,475,755 | -1.61(-1.67%) |
Nov 15, 2018 | 93.24 | 96.64 | 92.62 | 96.02 | 1,218,886 | +2.58(+2.76%) |
Nov 14, 2018 | 93.49 | 94.44 | 93.00 | 93.44 | 840,374 | +0.69(+0.75%) |
Nov 13, 2018 | 91.98 | 94.36 | 91.93 | 92.74 | 1,555,077 | +1.06(+1.15%) |
Nov 12, 2018 | 95.60 | 95.62 | 91.57 | 91.69 | 1,328,069 | -4.03(-4.21%) |
Nov 09, 2018 | 97.23 | 97.70 | 93.94 | 95.72 | 1,556,298 | -3.26(-3.30%) |
Nov 08, 2018 | 97.51 | 100.03 | 94.99 | 98.98 | 2,827,971 | -1.98(-1.96%) |
Nov 07, 2018 | 100.97 | 101.66 | 99.72 | 100.96 | 1,873,729 | +0.19(+0.19%) |
Nov 06, 2018 | 99.33 | 100.87 | 99.19 | 100.77 | 1,307,206 | +1.48(+1.49%) |
Nov 05, 2018 | 99.21 | 99.90 | 98.16 | 99.30 | 887,711 | -0.22(-0.22%) |
Nov 02, 2018 | 98.92 | 101.41 | 98.72 | 99.51 | 1,829,800 | +0.95(+0.97%) |
Nov 01, 2018 | 93.85 | 98.95 | 93.49 | 98.56 | 3,189,635 | +5.80(+6.25%) |
Oct 31, 2018 | 91.71 | 93.72 | 91.51 | 92.76 | 2,317,519 | +1.96(+2.16%) |
Oct 30, 2018 | 88.82 | 91.03 | 87.58 | 90.80 | 1,396,585 | +1.83(+2.06%) |
Oct 29, 2018 | 90.22 | 91.53 | 87.84 | 88.97 | 1,549,478 | -0.07(-0.08%) |
Oct 26, 2018 | 87.89 | 89.54 | 86.62 | 89.04 | 1,734,069 | -0.16(-0.18%) |
Oct 25, 2018 | 88.23 | 89.35 | 87.58 | 89.20 | 1,215,028 | +1.65(+1.89%) |
Oct 24, 2018 | 90.00 | 90.13 | 87.40 | 87.55 | 1,645,166 | -2.36(-2.62%) |
Oct 23, 2018 | 89.41 | 90.48 | 87.66 | 89.90 | 1,602,279 | -1.03(-1.13%) |
Oct 22, 2018 | 90.00 | 91.64 | 89.17 | 90.93 | 1,409,525 | +1.52(+1.70%) |
Oct 19, 2018 | 89.34 | 90.02 | 88.88 | 89.41 | 941,480 | -0.04(-0.04%) |
Oct 18, 2018 | 89.98 | 90.55 | 88.40 | 89.44 | 1,286,138 | -0.61(-0.67%) |
Oct 17, 2018 | 90.20 | 91.02 | 89.84 | 90.05 | 1,265,424 | -0.77(-0.84%) |
Oct 16, 2018 | 90.19 | 91.07 | 89.19 | 90.82 | 1,062,550 | +1.02(+1.13%) |
Oct 15, 2018 | 88.97 | 90.42 | 88.91 | 89.80 | 812,030 | +0.90(+1.01%) |
Oct 12, 2018 | 89.36 | 89.86 | 87.98 | 88.90 | 1,121,176 | +0.68(+0.77%) |
Oct 11, 2018 | 88.44 | 90.13 | 87.91 | 88.22 | 1,726,601 | -1.22(-1.37%) |
Oct 10, 2018 | 90.91 | 91.01 | 89.27 | 89.44 | 1,960,974 | -1.51(-1.66%) |
Oct 09, 2018 | 94.61 | 94.61 | 90.66 | 90.95 | 2,905,351 | -4.65(-4.86%) |
Oct 08, 2018 | 95.48 | 95.85 | 93.98 | 95.59 | 2,295,227 | -0.76(-0.79%) |
Oct 05, 2018 | 97.38 | 98.40 | 95.33 | 96.35 | 1,626,893 | -1.08(-1.11%) |
Oct 04, 2018 | 97.23 | 97.89 | 95.93 | 97.44 | 1,249,442 | +0.17(+0.17%) |
Oct 03, 2018 | 95.39 | 98.17 | 95.15 | 97.27 | 1,446,518 | +2.05(+2.15%) |
Oct 02, 2018 | 94.56 | 95.37 | 94.02 | 95.22 | 1,107,593 | +0.94(+1.00%) |
Oct 01, 2018 | 94.12 | 94.55 | 93.58 | 94.28 | 812,463 | +0.99(+1.06%) |
Sep 28, 2018 | 94.18 | 94.58 | 93.22 | 93.29 | 1,519,931 | -1.09(-1.16%) |
Sep 27, 2018 | 94.81 | 95.14 | 93.24 | 94.38 | 1,154,212 | -0.35(-0.37%) |
Sep 26, 2018 | 95.44 | 95.90 | 94.55 | 94.73 | 1,595,338 | -1.13(-1.18%) |
Sep 25, 2018 | 98.45 | 98.59 | 95.66 | 95.86 | 1,556,073 | -2.25(-2.30%) |
Sep 24, 2018 | 98.30 | 99.19 | 97.66 | 98.11 | 1,316,303 | -0.45(-0.46%) |
Sep 21, 2018 | 100.01 | 100.43 | 97.74 | 98.56 | 2,210,692 | -1.10(-1.11%) |
Sep 20, 2018 | 98.73 | 100.03 | 98.55 | 99.66 | 1,629,335 | +1.04(+1.05%) |
Sep 19, 2018 | 96.62 | 99.43 | 96.61 | 98.62 | 1,759,344 | +2.27(+2.36%) |
Sep 18, 2018 | 95.78 | 96.46 | 94.64 | 96.35 | 1,392,063 | +0.57(+0.60%) |
Sep 17, 2018 | 94.33 | 96.75 | 94.08 | 95.78 | 1,892,746 | +1.45(+1.54%) |
Sep 14, 2018 | 94.30 | 94.94 | 93.00 | 94.33 | 1,337,347 | +0.27(+0.29%) |
Sep 13, 2018 | 93.36 | 94.65 | 93.12 | 94.06 | 1,511,664 | +1.39(+1.50%) |
Sep 12, 2018 | 92.08 | 93.25 | 91.45 | 92.67 | 1,310,468 | +0.58(+0.63%) |
Sep 11, 2018 | 90.46 | 92.67 | 89.82 | 92.10 | 1,648,906 | +1.35(+1.49%) |
Sep 10, 2018 | 90.77 | 91.24 | 90.22 | 90.74 | 1,317,025 | +0.19(+0.21%) |
Sep 07, 2018 | 90.29 | 91.28 | 89.24 | 90.56 | 1,373,849 | -0.44(-0.48%) |
Sep 06, 2018 | 90.09 | 91.77 | 90.04 | 91.00 | 1,454,995 | +1.13(+1.25%) |
Sep 05, 2018 | 89.98 | 90.25 | 88.57 | 89.87 | 1,431,443 | -0.11(-0.12%) |
Sep 04, 2018 | 90.38 | 90.92 | 88.53 | 89.98 | 1,597,366 | +0.98(+1.10%) |
Aug 31, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.44(+0.49%) | |
Aug 30, 2018 | 89.63 | 89.88 | 88.11 | 88.56 | 1,057,311 | -1.56(-1.73%) |
Aug 29, 2018 | 90.19 | 90.59 | 89.05 | 90.12 | 809,008 | -0.20(-0.23%) |
Aug 28, 2018 | 90.33 | 91.42 | 89.80 | 90.33 | 1,135,783 | +0.05(+0.05%) |
Aug 27, 2018 | 89.73 | 91.30 | 89.54 | 90.28 | 948,630 | +0.83(+0.93%) |
Aug 24, 2018 | 87.83 | 90.36 | 87.59 | 89.45 | 1,730,700 | +2.08(+2.38%) |
Aug 23, 2018 | 88.05 | 88.14 | 86.10 | 87.37 | 3,581,805 | -0.55(-0.63%) |
Aug 22, 2018 | 88.52 | 88.84 | 87.86 | 87.92 | 1,326,886 | -0.45(-0.51%) |
Aug 21, 2018 | 88.96 | 89.09 | 87.99 | 88.37 | 1,485,660 | -0.65(-0.73%) |
Aug 20, 2018 | 89.08 | 89.76 | 88.82 | 89.02 | 1,212,435 | +0.09(+0.10%) |
Aug 17, 2018 | 90.02 | 90.12 | 87.85 | 88.93 | 1,432,555 | -1.51(-1.67%) |
Aug 16, 2018 | 89.91 | 91.45 | 89.91 | 90.44 | 1,198,692 | +1.42(+1.59%) |
Aug 15, 2018 | 89.61 | 90.10 | 87.16 | 89.02 | 2,071,968 | -1.67(-1.84%) |
Aug 14, 2018 | 89.22 | 90.77 | 89.08 | 90.69 | 1,237,385 | +1.58(+1.78%) |
Aug 13, 2018 | 91.43 | 91.70 | 89.03 | 89.10 | 2,265,532 | -2.67(-2.91%) |
Aug 10, 2018 | 93.22 | 93.92 | 91.51 | 91.78 | 1,438,135 | -2.11(-2.24%) |
Aug 09, 2018 | 92.38 | 96.07 | 91.89 | 93.88 | 3,717,572 | +1.85(+2.01%) |
Aug 08, 2018 | 90.76 | 93.63 | 89.93 | 92.03 | 5,605,003 | +5.55(+6.42%) |
Aug 07, 2018 | 86.65 | 87.33 | 86.28 | 86.48 | 1,717,310 | +0.14(+0.16%) |
Aug 06, 2018 | 86.00 | 86.59 | 85.61 | 86.34 | 1,191,356 | +0.05(+0.05%) |
Aug 03, 2018 | 85.96 | 86.57 | 85.55 | 86.29 | 844,314 | +0.55(+0.64%) |
Aug 02, 2018 | 84.46 | 86.06 | 83.93 | 85.74 | 1,604,355 | +0.94(+1.11%) |
Aug 01, 2018 | 87.59 | 87.73 | 83.94 | 84.80 | 1,892,210 | -2.97(-3.39%) |
Jul 31, 2018 | 86.31 | 88.08 | 86.01 | 87.77 | 1,061,938 | +1.66(+1.93%) |
Jul 30, 2018 | 86.90 | 86.90 | 85.37 | 86.11 | 1,365,394 | -0.78(-0.90%) |
Jul 27, 2018 | 86.91 | 87.72 | 85.73 | 86.90 | 968,595 | +0.19(+0.21%) |
Jul 26, 2018 | 85.63 | 87.05 | 84.91 | 86.71 | 1,297,589 | +1.18(+1.38%) |
Jul 25, 2018 | 84.36 | 85.66 | 84.15 | 85.53 | 1,197,299 | +0.83(+0.98%) |
Jul 24, 2018 | 85.57 | 86.12 | 84.47 | 84.70 | 1,414,962 | -0.02(-0.02%) |
Jul 23, 2018 | 87.34 | 87.34 | 83.88 | 84.72 | 2,672,989 | -2.78(-3.17%) |
Jul 20, 2018 | 89.13 | 89.18 | 87.18 | 87.49 | 1,943,782 | -2.15(-2.40%) |
Jul 19, 2018 | 89.44 | 89.96 | 88.55 | 89.64 | 1,047,449 | -0.49(-0.55%) |
Jul 18, 2018 | 90.30 | 91.18 | 89.50 | 90.14 | 1,496,724 | -0.21(-0.24%) |
Jul 17, 2018 | 88.38 | 90.65 | 88.05 | 90.35 | 1,184,792 | +1.87(+2.12%) |
Jul 16, 2018 | 88.97 | 89.18 | 88.21 | 88.48 | 2,514,821 | -0.57(-0.64%) |
Jul 13, 2018 | 88.98 | 89.45 | 88.39 | 89.05 | 909,588 | +0.20(+0.23%) |
Jul 12, 2018 | 89.42 | 89.72 | 88.42 | 88.84 | 1,069,625 | +0.62(+0.71%) |
Jul 11, 2018 | 87.68 | 88.22 | 1,258,943 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.43 | 90.23 | 88.55 | 89.27 | 1,205,429 | -0.16(-0.18%) |
Jul 09, 2018 | 89.22 | 89.81 | 88.96 | 89.43 | 1,076,988 | +0.41(+0.46%) |
Jul 06, 2018 | 87.94 | 89.70 | 87.44 | 89.02 | 1,257,714 | +0.71(+0.80%) |
Jul 05, 2018 | 90.27 | 90.73 | 86.98 | 88.31 | 1,986,386 | -1.71(-1.90%) |
Jul 03, 2018 | 90.03 | 90.03 | 90.03 | 0 | +2.93(+3.36%) | |
Jul 02, 2018 | 87.53 | 88.32 | 86.64 | 87.10 | 1,268,732 | -0.79(-0.90%) |
Jun 29, 2018 | 87.71 | 90.33 | 87.40 | 87.89 | 1,897,856 | +0.64(+0.74%) |
Jun 28, 2018 | 86.89 | 87.36 | 86.19 | 87.25 | 1,012,769 | +0.21(+0.25%) |
Jun 27, 2018 | 87.34 | 89.75 | 86.91 | 87.04 | 2,111,943 | +0.83(+0.96%) |
Jun 26, 2018 | 86.03 | 86.75 | 85.62 | 86.21 | 1,149,117 | +0.52(+0.61%) |
Jun 25, 2018 | 87.26 | 88.49 | 85.06 | 85.68 | 1,518,522 | -1.40(-1.61%) |
Jun 22, 2018 | 86.08 | 87.23 | 85.87 | 87.08 | 1,556,150 | +1.39(+1.62%) |
Jun 21, 2018 | 85.17 | 86.24 | 85.02 | 85.69 | 1,416,382 | +0.34(+0.39%) |
Jun 20, 2018 | 85.80 | 86.31 | 85.22 | 85.36 | 1,431,364 | +0.20(+0.23%) |
Jun 19, 2018 | 85.55 | 85.60 | 84.08 | 85.16 | 1,975,945 | -1.37(-1.58%) |
Jun 18, 2018 | 86.76 | 86.78 | 85.98 | 86.53 | 1,798,266 | -0.43(-0.49%) |
Jun 15, 2018 | 87.23 | 87.27 | 86.96 | 1,823,343 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.76 | 88.48 | 86.98 | 87.27 | 1,232,287 | -0.17(-0.20%) |
Jun 13, 2018 | 88.97 | 89.16 | 87.37 | 87.44 | 1,721,363 | -1.45(-1.63%) |
Jun 12, 2018 | 90.16 | 90.76 | 88.54 | 88.89 | 1,706,765 | +0.34(+0.39%) |
Jun 11, 2018 | 88.62 | 89.48 | 87.86 | 88.55 | 878,687 | +0.00(+0.00%) |
Jun 08, 2018 | 88.39 | 88.95 | 87.87 | 88.55 | 1,124,726 | +0.14(+0.16%) |
Jun 07, 2018 | 88.80 | 89.53 | 87.91 | 88.41 | 955,928 | -0.42(-0.47%) |
Jun 06, 2018 | 88.83 | 88.82 | 1,871,995 | +0.95(+1.08%) | ||
Jun 05, 2018 | 87.74 | 88.51 | 87.54 | 87.88 | 1,048,280 | +0.19(+0.22%) |
Jun 04, 2018 | 87.80 | 88.20 | 87.12 | 87.68 | 1,036,440 | +0.17(+0.19%) |
Jun 01, 2018 | 86.81 | 88.27 | 86.81 | 87.52 | 1,338,587 | +0.73(+0.85%) |
May 31, 2018 | 86.87 | 87.57 | 86.58 | 86.78 | 1,540,256 | -0.11(-0.13%) |
May 30, 2018 | 86.89 | 87.69 | 86.35 | 86.89 | 1,336,669 | +0.52(+0.60%) |
May 29, 2018 | 87.81 | 88.01 | 85.98 | 86.37 | 1,736,417 | -1.66(-1.89%) |
May 25, 2018 | 88.04 | 88.04 | 88.04 | 0 | -0.19(-0.21%) | |
May 24, 2018 | 92.45 | 92.81 | 88.16 | 88.22 | 3,787,820 | -6.33(-6.70%) |
May 23, 2018 | 94.09 | 94.93 | 93.59 | 94.55 | 977,128 | -0.46(-0.49%) |
May 22, 2018 | 97.06 | 97.62 | 94.82 | 95.02 | 1,113,965 | -1.61(-1.66%) |
May 21, 2018 | 97.95 | 98.79 | 96.10 | 96.62 | 1,996,721 | -0.79(-0.81%) |
May 18, 2018 | 97.49 | 98.69 | 96.70 | 97.41 | 2,483,525 | +0.11(+0.11%) |
May 17, 2018 | 95.28 | 98.29 | 95.17 | 97.30 | 2,983,903 | +2.27(+2.39%) |
May 16, 2018 | 93.91 | 95.54 | 93.84 | 95.03 | 1,664,937 | +1.43(+1.53%) |
May 15, 2018 | 91.99 | 94.47 | 91.02 | 93.60 | 1,861,576 | +1.46(+1.58%) |
May 14, 2018 | 92.19 | 93.89 | 91.90 | 92.14 | 1,642,749 | +0.65(+0.71%) |
May 11, 2018 | 90.99 | 91.94 | 90.77 | 91.49 | 1,812,955 | +0.14(+0.15%) |
May 10, 2018 | 94.20 | 94.39 | 89.73 | 91.35 | 4,158,100 | -3.12(-3.30%) |
May 09, 2018 | 94.44 | 95.42 | 93.00 | 94.47 | 2,083,167 | +0.96(+1.02%) |
May 08, 2018 | 92.84 | 94.14 | 92.38 | 93.51 | 1,810,006 | +0.57(+0.61%) |
May 07, 2018 | 92.95 | 95.05 | 92.56 | 92.95 | 1,495,199 | +0.05(+0.05%) |
May 04, 2018 | 90.63 | 93.57 | 90.54 | 92.90 | 1,394,400 | +2.01(+2.22%) |
May 03, 2018 | 90.85 | 92.14 | 89.60 | 90.89 | 1,490,689 | +0.05(+0.05%) |
May 02, 2018 | 90.62 | 92.63 | 90.58 | 90.84 | 1,506,093 | +0.20(+0.23%) |
May 01, 2018 | 89.38 | 90.64 | 88.82 | 90.64 | 1,315,731 | +0.61(+0.68%) |
Apr 30, 2018 | 90.02 | 91.77 | 89.79 | 90.02 | 1,553,065 | +0.01(+0.01%) |
Apr 27, 2018 | 89.51 | 90.67 | 89.26 | 90.01 | 923,286 | +0.37(+0.41%) |
Apr 26, 2018 | 88.98 | 90.35 | 87.79 | 89.64 | 1,109,831 | +1.01(+1.14%) |
Apr 25, 2018 | 88.95 | 89.34 | 87.72 | 88.63 | 937,904 | -0.30(-0.33%) |
Apr 24, 2018 | 90.85 | 91.45 | 87.38 | 88.93 | 1,430,962 | -1.45(-1.60%) |
Apr 23, 2018 | 90.68 | 91.45 | 90.09 | 90.38 | 866,882 | -0.38(-0.42%) |
Apr 20, 2018 | 91.20 | 91.28 | 90.16 | 90.76 | 982,619 | -0.78(-0.85%) |
Apr 19, 2018 | 91.92 | 92.57 | 89.99 | 91.54 | 1,644,070 | -0.19(-0.20%) |
Apr 18, 2018 | 90.30 | 92.64 | 90.11 | 91.72 | 1,233,764 | +2.01(+2.24%) |
Apr 17, 2018 | 90.65 | 90.95 | 88.98 | 89.72 | 1,253,918 | -0.22(-0.25%) |
Apr 16, 2018 | 89.55 | 90.59 | 87.78 | 89.94 | 1,524,919 | +1.27(+1.43%) |
Apr 13, 2018 | 89.26 | 89.54 | 87.68 | 88.67 | 2,153,349 | +1.96(+2.26%) |
Apr 12, 2018 | 86.95 | 87.36 | 85.71 | 86.71 | 1,276,724 | +0.07(+0.09%) |
Apr 11, 2018 | 85.27 | 87.26 | 84.68 | 86.63 | 1,155,450 | +0.91(+1.06%) |
Apr 10, 2018 | 86.22 | 86.93 | 85.12 | 85.72 | 1,594,389 | +1.03(+1.22%) |
Apr 09, 2018 | 86.13 | 86.13 | 84.28 | 84.69 | 1,250,984 | -0.54(-0.63%) |
Apr 06, 2018 | 87.75 | 88.78 | 84.70 | 85.23 | 2,916,613 | -3.69(-4.15%) |
Apr 05, 2018 | 85.68 | 91.44 | 85.29 | 88.92 | 3,106,451 | +3.87(+4.55%) |
Apr 04, 2018 | 81.50 | 85.08 | 80.54 | 85.05 | 2,456,752 | +1.10(+1.31%) |
Apr 03, 2018 | 83.17 | 84.16 | 81.29 | 83.95 | 2,029,006 | +1.36(+1.64%) |