Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 76.61 | 77.60 | 76.13 | 77.23 | 1,904,675 | +0.76(+1.00%) |
Mar 28, 2019 | 75.37 | 76.71 | 75.18 | 76.47 | 1,035,235 | +0.96(+1.27%) |
Mar 27, 2019 | 76.36 | 76.64 | 75.18 | 75.51 | 1,159,010 | -0.84(-1.10%) |
Mar 26, 2019 | 77.08 | 78.07 | 75.74 | 76.35 | 1,664,594 | -0.51(-0.66%) |
Mar 25, 2019 | 77.38 | 77.49 | 76.17 | 76.86 | 1,075,782 | -1.07(-1.38%) |
Mar 22, 2019 | 80.08 | 80.45 | 77.73 | 77.93 | 945,119 | -2.63(-3.26%) |
Mar 21, 2019 | 79.55 | 81.12 | 79.38 | 80.56 | 973,267 | +1.01(+1.27%) |
Mar 20, 2019 | 80.31 | 80.39 | 79.05 | 79.55 | 779,600 | -0.74(-0.93%) |
Mar 19, 2019 | 82.29 | 82.29 | 79.96 | 80.30 | 946,401 | -1.13(-1.39%) |
Mar 18, 2019 | 80.63 | 81.44 | 80.08 | 81.43 | 806,522 | +0.95(+1.18%) |
Mar 15, 2019 | 80.14 | 81.02 | 80.14 | 80.47 | 1,590,803 | +0.65(+0.81%) |
Mar 14, 2019 | 80.86 | 81.21 | 79.68 | 79.82 | 835,731 | -1.05(-1.30%) |
Mar 13, 2019 | 80.70 | 81.48 | 80.32 | 80.87 | 1,080,330 | +0.69(+0.87%) |
Mar 12, 2019 | 80.54 | 80.80 | 79.77 | 80.18 | 906,491 | -0.04(-0.05%) |
Mar 11, 2019 | 78.21 | 80.23 | 77.95 | 80.22 | 1,083,041 | +2.38(+3.06%) |
Mar 08, 2019 | 77.99 | 78.09 | 75.80 | 77.83 | 1,896,839 | -1.53(-1.93%) |
Mar 07, 2019 | 80.42 | 80.68 | 78.76 | 79.36 | 1,382,334 | -1.66(-2.05%) |
Mar 06, 2019 | 82.50 | 82.77 | 80.83 | 81.02 | 804,372 | -1.46(-1.77%) |
Mar 05, 2019 | 82.88 | 83.17 | 81.96 | 82.49 | 1,024,235 | -0.53(-0.63%) |
Mar 04, 2019 | 85.37 | 85.37 | 81.71 | 83.01 | 1,803,182 | -2.16(-2.53%) |
Mar 01, 2019 | 86.30 | 86.75 | 85.00 | 85.17 | 1,408,078 | -0.47(-0.55%) |
Feb 28, 2019 | 86.47 | 86.47 | 85.28 | 85.64 | 1,427,159 | -0.93(-1.07%) |
Feb 27, 2019 | 85.38 | 87.37 | 85.04 | 86.57 | 1,202,782 | +1.20(+1.41%) |
Feb 26, 2019 | 85.57 | 86.58 | 85.23 | 85.37 | 1,348,927 | -0.53(-0.62%) |
Feb 25, 2019 | 84.42 | 86.30 | 84.37 | 85.90 | 1,713,309 | +2.24(+2.68%) |
Feb 22, 2019 | 84.27 | 84.33 | 82.56 | 83.66 | 1,610,618 | -0.07(-0.09%) |
Feb 21, 2019 | 83.11 | 86.30 | 80.52 | 83.73 | 5,866,757 | +6.05(+7.79%) |
Feb 20, 2019 | 78.16 | 78.96 | 77.62 | 77.68 | 1,884,481 | -0.30(-0.38%) |
Feb 19, 2019 | 76.03 | 78.30 | 75.44 | 77.98 | 1,722,807 | +1.65(+2.16%) |
Feb 15, 2019 | 76.74 | 76.74 | 75.36 | 76.33 | 1,652,085 | +0.89(+1.18%) |
Feb 14, 2019 | 76.37 | 76.79 | 75.42 | 75.44 | 1,452,465 | -1.23(-1.60%) |
Feb 13, 2019 | 76.00 | 77.07 | 75.95 | 76.67 | 945,160 | +1.20(+1.59%) |
Feb 12, 2019 | 75.37 | 75.88 | 73.56 | 75.47 | 2,076,026 | -0.38(-0.51%) |
Feb 11, 2019 | 76.52 | 76.82 | 75.34 | 75.85 | 703,439 | -0.14(-0.19%) |
Feb 08, 2019 | 74.89 | 76.01 | 74.60 | 75.99 | 759,524 | +0.35(+0.46%) |
Feb 07, 2019 | 76.33 | 76.72 | 74.38 | 75.65 | 1,303,505 | -1.45(-1.89%) |
Feb 06, 2019 | 75.92 | 77.75 | 75.84 | 77.10 | 1,230,693 | +0.82(+1.07%) |
Feb 05, 2019 | 76.22 | 76.87 | 75.18 | 76.29 | 1,503,662 | -0.58(-0.76%) |
Feb 04, 2019 | 76.27 | 76.92 | 75.96 | 76.87 | 942,245 | +0.60(+0.79%) |
Feb 01, 2019 | 75.88 | 76.82 | 75.53 | 76.27 | 1,033,166 | +0.53(+0.71%) |
Jan 31, 2019 | 75.74 | 76.50 | 74.67 | 75.73 | 2,101,560 | +0.49(+0.65%) |
Jan 30, 2019 | 74.19 | 75.49 | 73.50 | 75.24 | 1,697,581 | +1.77(+2.41%) |
Jan 29, 2019 | 72.69 | 73.90 | 72.69 | 73.47 | 1,934,852 | +1.15(+1.60%) |
Jan 28, 2019 | 71.51 | 72.74 | 71.31 | 72.32 | 1,357,570 | +0.48(+0.67%) |
Jan 25, 2019 | 71.09 | 72.57 | 70.91 | 71.84 | 2,382,402 | +2.40(+3.46%) |
Jan 24, 2019 | 69.39 | 70.53 | 69.09 | 69.44 | 1,769,888 | +0.09(+0.14%) |
Jan 23, 2019 | 70.96 | 71.14 | 68.93 | 69.34 | 1,355,039 | -1.36(-1.92%) |
Jan 22, 2019 | 70.82 | 71.02 | 69.51 | 70.70 | 1,530,528 | -1.18(-1.64%) |
Jan 18, 2019 | 71.14 | 72.47 | 71.08 | 71.89 | 1,553,587 | +1.26(+1.78%) |
Jan 17, 2019 | 69.27 | 71.04 | 69.00 | 70.63 | 2,154,187 | +1.28(+1.84%) |
Jan 16, 2019 | 69.34 | 70.29 | 68.95 | 69.35 | 2,809,479 | +0.27(+0.39%) |
Jan 15, 2019 | 70.33 | 71.31 | 68.60 | 69.08 | 2,267,353 | -3.12(-4.33%) |
Jan 14, 2019 | 71.86 | 72.68 | 71.38 | 72.20 | 1,465,589 | -0.41(-0.57%) |
Jan 11, 2019 | 71.97 | 73.03 | 70.70 | 72.62 | 1,626,928 | +0.13(+0.18%) |
Jan 10, 2019 | 71.51 | 73.15 | 70.86 | 72.49 | 2,056,713 | +0.40(+0.56%) |
Jan 09, 2019 | 72.96 | 73.25 | 71.23 | 72.08 | 1,187,412 | -0.46(-0.63%) |
Jan 08, 2019 | 72.50 | 72.90 | 71.86 | 72.54 | 1,729,896 | +0.70(+0.98%) |
Jan 07, 2019 | 71.57 | 72.36 | 70.68 | 71.84 | 1,506,584 | +0.32(+0.45%) |
Jan 04, 2019 | 69.95 | 72.50 | 69.77 | 71.52 | 2,227,405 | +3.33(+4.88%) |
Jan 03, 2019 | 72.09 | 72.12 | 68.09 | 68.19 | 2,097,965 | -5.08(-6.94%) |
Jan 02, 2019 | 71.11 | 74.14 | 70.48 | 73.27 | 1,121,717 | +0.98(+1.35%) |
Dec 31, 2018 | 72.23 | 72.94 | 71.32 | 72.30 | 1,108,639 | +0.31(+0.43%) |
Dec 28, 2018 | 72.78 | 73.54 | 71.40 | 71.99 | 1,281,864 | -0.45(-0.62%) |
Dec 27, 2018 | 70.62 | 72.52 | 69.42 | 72.44 | 1,766,313 | +0.88(+1.23%) |
Dec 26, 2018 | 68.88 | 71.59 | 67.44 | 71.56 | 1,599,295 | +2.95(+4.31%) |
Dec 24, 2018 | 69.38 | 70.20 | 67.95 | 68.60 | 927,632 | -1.60(-2.28%) |
Dec 21, 2018 | 71.60 | 72.85 | 69.98 | 70.21 | 2,959,321 | -1.24(-1.73%) |
Dec 20, 2018 | 72.76 | 73.30 | 69.11 | 71.44 | 4,993,739 | -3.41(-4.56%) |
Dec 19, 2018 | 76.29 | 77.52 | 74.17 | 74.86 | 1,881,136 | -1.15(-1.52%) |
Dec 18, 2018 | 76.19 | 77.55 | 75.65 | 76.01 | 1,801,511 | +0.49(+0.65%) |
Dec 17, 2018 | 79.30 | 79.37 | 74.77 | 75.53 | 2,944,866 | -4.18(-5.25%) |
Dec 14, 2018 | 81.68 | 82.21 | 78.81 | 79.71 | 1,833,305 | -2.79(-3.38%) |
Dec 13, 2018 | 83.11 | 83.58 | 81.82 | 82.50 | 1,018,823 | -0.47(-0.57%) |
Dec 12, 2018 | 84.36 | 84.61 | 82.90 | 82.97 | 1,041,162 | -0.28(-0.34%) |
Dec 11, 2018 | 85.07 | 86.06 | 82.90 | 83.25 | 1,134,416 | +0.04(+0.04%) |
Dec 10, 2018 | 83.16 | 83.93 | 81.54 | 83.21 | 1,164,246 | +0.36(+0.44%) |
Dec 07, 2018 | 85.34 | 86.19 | 82.31 | 82.85 | 1,630,094 | -2.37(-2.79%) |
Dec 06, 2018 | 86.02 | 86.02 | 82.26 | 85.22 | 2,177,445 | -1.87(-2.15%) |
Dec 04, 2018 | 91.75 | 93.29 | 86.92 | 87.09 | 2,591,094 | -4.93(-5.35%) |
Dec 03, 2018 | 92.14 | 93.79 | 91.21 | 92.02 | 1,816,922 | +2.00(+2.22%) |
Nov 30, 2018 | 89.72 | 90.92 | 88.99 | 90.02 | 1,110,484 | -0.09(-0.10%) |
Nov 29, 2018 | 90.37 | 90.53 | 88.21 | 90.11 | 956,927 | -0.19(-0.21%) |
Nov 28, 2018 | 88.92 | 90.36 | 87.88 | 90.30 | 1,170,023 | +1.11(+1.25%) |
Nov 27, 2018 | 89.40 | 90.60 | 88.43 | 89.18 | 1,085,198 | -1.10(-1.22%) |
Nov 26, 2018 | 90.97 | 91.59 | 89.61 | 90.29 | 1,042,833 | -0.15(-0.17%) |
Nov 23, 2018 | 88.74 | 91.66 | 88.43 | 90.44 | 516,613 | +1.17(+1.31%) |
Nov 21, 2018 | 89.27 | 89.27 | 89.27 | 0 | -0.21(-0.23%) | |
Nov 20, 2018 | 91.45 | 91.72 | 88.82 | 89.47 | 1,758,883 | -3.62(-3.89%) |
Nov 19, 2018 | 94.05 | 95.51 | 92.81 | 93.09 | 1,044,039 | -1.28(-1.36%) |
Nov 16, 2018 | 95.42 | 96.06 | 93.32 | 94.37 | 1,476,330 | -1.61(-1.67%) |
Nov 15, 2018 | 93.20 | 96.60 | 92.59 | 95.98 | 1,219,360 | +2.58(+2.76%) |
Nov 14, 2018 | 93.45 | 94.41 | 92.96 | 93.40 | 840,701 | +0.69(+0.75%) |
Nov 13, 2018 | 91.94 | 94.32 | 91.89 | 92.71 | 1,555,683 | +1.06(+1.15%) |
Nov 12, 2018 | 95.57 | 95.59 | 91.54 | 91.65 | 1,328,585 | -4.03(-4.21%) |
Nov 09, 2018 | 97.19 | 97.66 | 93.91 | 95.68 | 1,556,903 | -3.26(-3.30%) |
Nov 08, 2018 | 97.47 | 100.00 | 94.95 | 98.94 | 2,829,072 | -1.98(-1.96%) |
Nov 07, 2018 | 100.93 | 101.62 | 99.68 | 100.92 | 1,874,458 | +0.19(+0.19%) |
Nov 06, 2018 | 99.30 | 100.83 | 99.16 | 100.73 | 1,307,714 | +1.48(+1.49%) |
Nov 05, 2018 | 99.17 | 99.86 | 98.12 | 99.26 | 888,056 | -0.22(-0.22%) |
Nov 02, 2018 | 98.88 | 101.37 | 98.68 | 99.47 | 1,830,512 | +0.95(+0.97%) |
Nov 01, 2018 | 93.81 | 98.91 | 93.45 | 98.52 | 3,190,876 | +5.79(+6.25%) |
Oct 31, 2018 | 91.67 | 93.69 | 91.47 | 92.73 | 2,318,421 | +1.96(+2.16%) |
Oct 30, 2018 | 88.78 | 91.00 | 87.55 | 90.76 | 1,397,129 | +1.83(+2.06%) |
Oct 29, 2018 | 90.18 | 91.49 | 87.81 | 88.93 | 1,550,081 | -0.07(-0.08%) |
Oct 26, 2018 | 87.86 | 89.50 | 86.59 | 89.01 | 1,734,744 | -0.16(-0.18%) |
Oct 25, 2018 | 88.19 | 89.31 | 87.55 | 89.17 | 1,215,501 | +1.65(+1.89%) |
Oct 24, 2018 | 89.97 | 90.10 | 87.36 | 87.51 | 1,645,806 | -2.36(-2.62%) |
Oct 23, 2018 | 89.37 | 90.45 | 87.62 | 89.87 | 1,602,902 | -1.03(-1.13%) |
Oct 22, 2018 | 89.97 | 91.60 | 89.14 | 90.89 | 1,410,073 | +1.52(+1.70%) |
Oct 19, 2018 | 89.31 | 89.99 | 88.85 | 89.37 | 941,846 | -0.04(-0.04%) |
Oct 18, 2018 | 89.94 | 90.51 | 88.36 | 89.41 | 1,286,639 | -0.61(-0.67%) |
Oct 17, 2018 | 90.17 | 90.99 | 89.80 | 90.02 | 1,265,917 | -0.77(-0.84%) |
Oct 16, 2018 | 90.16 | 91.04 | 89.16 | 90.78 | 1,062,964 | +1.02(+1.13%) |
Oct 15, 2018 | 88.93 | 90.38 | 88.88 | 89.76 | 812,346 | +0.90(+1.01%) |
Oct 12, 2018 | 89.32 | 89.83 | 87.95 | 88.87 | 1,121,612 | +0.68(+0.77%) |
Oct 11, 2018 | 88.41 | 90.09 | 87.88 | 88.18 | 1,727,273 | -1.22(-1.37%) |
Oct 10, 2018 | 90.88 | 90.98 | 89.23 | 89.41 | 1,961,737 | -1.50(-1.65%) |
Oct 09, 2018 | 94.58 | 94.58 | 90.62 | 90.91 | 2,906,481 | -4.64(-4.86%) |
Oct 08, 2018 | 95.45 | 95.81 | 93.95 | 95.56 | 2,296,120 | -0.76(-0.79%) |
Oct 05, 2018 | 97.34 | 98.36 | 95.30 | 96.31 | 1,627,526 | -1.08(-1.11%) |
Oct 04, 2018 | 97.19 | 97.86 | 95.89 | 97.40 | 1,249,928 | +0.17(+0.17%) |
Oct 03, 2018 | 95.35 | 98.13 | 95.11 | 97.23 | 1,447,081 | +2.05(+2.15%) |
Oct 02, 2018 | 94.52 | 95.33 | 93.99 | 95.18 | 1,108,024 | +0.94(+1.00%) |
Oct 01, 2018 | 94.08 | 94.51 | 93.55 | 94.24 | 812,779 | +0.99(+1.06%) |
Sep 28, 2018 | 94.15 | 94.54 | 93.19 | 93.25 | 1,520,522 | -1.09(-1.16%) |
Sep 27, 2018 | 94.77 | 95.10 | 93.20 | 94.34 | 1,154,662 | -0.35(-0.37%) |
Sep 26, 2018 | 95.40 | 95.87 | 94.51 | 94.69 | 1,595,959 | -1.13(-1.18%) |
Sep 25, 2018 | 98.41 | 98.55 | 95.62 | 95.82 | 1,556,679 | -2.25(-2.30%) |
Sep 24, 2018 | 98.26 | 99.16 | 97.62 | 98.07 | 1,316,815 | -0.45(-0.46%) |
Sep 21, 2018 | 99.97 | 100.39 | 97.70 | 98.52 | 2,211,552 | -1.10(-1.11%) |
Sep 20, 2018 | 98.69 | 100.00 | 98.51 | 99.62 | 1,629,969 | +1.04(+1.05%) |
Sep 19, 2018 | 96.59 | 99.39 | 96.57 | 98.59 | 1,760,029 | +2.27(+2.36%) |
Sep 18, 2018 | 95.74 | 96.42 | 94.60 | 96.31 | 1,392,605 | +0.57(+0.60%) |
Sep 17, 2018 | 94.30 | 96.72 | 94.04 | 95.74 | 1,893,483 | +1.45(+1.54%) |
Sep 14, 2018 | 94.27 | 94.90 | 92.96 | 94.30 | 1,337,867 | +0.27(+0.29%) |
Sep 13, 2018 | 93.32 | 94.61 | 93.08 | 94.02 | 1,512,252 | +1.39(+1.50%) |
Sep 12, 2018 | 92.04 | 93.21 | 91.42 | 92.64 | 1,310,978 | +0.58(+0.63%) |
Sep 11, 2018 | 90.42 | 92.64 | 89.78 | 92.06 | 1,649,548 | +1.35(+1.49%) |
Sep 10, 2018 | 90.74 | 91.20 | 90.19 | 90.71 | 1,317,538 | +0.19(+0.21%) |
Sep 07, 2018 | 90.25 | 91.25 | 89.21 | 90.52 | 1,374,383 | -0.44(-0.48%) |
Sep 06, 2018 | 90.06 | 91.73 | 90.01 | 90.96 | 1,455,561 | +1.13(+1.25%) |
Sep 05, 2018 | 89.95 | 90.22 | 88.54 | 89.83 | 1,432,000 | -0.11(-0.12%) |
Sep 04, 2018 | 90.35 | 90.89 | 88.49 | 89.95 | 1,597,988 | +0.98(+1.10%) |
Aug 31, 2018 | 88.97 | 88.97 | 88.97 | 0 | +0.44(+0.49%) | |
Aug 30, 2018 | 89.59 | 89.84 | 88.07 | 88.53 | 1,057,722 | -1.56(-1.73%) |
Aug 29, 2018 | 90.16 | 90.55 | 89.02 | 90.08 | 809,323 | -0.20(-0.23%) |
Aug 28, 2018 | 90.29 | 91.38 | 89.77 | 90.29 | 1,136,225 | +0.05(+0.05%) |
Aug 27, 2018 | 89.69 | 91.27 | 89.51 | 90.24 | 949,000 | +0.83(+0.93%) |
Aug 24, 2018 | 87.79 | 90.32 | 87.55 | 89.41 | 1,731,373 | +2.08(+2.38%) |
Aug 23, 2018 | 88.02 | 88.11 | 86.07 | 87.34 | 3,583,199 | -0.55(-0.63%) |
Aug 22, 2018 | 88.48 | 88.81 | 87.82 | 87.89 | 1,327,402 | -0.45(-0.51%) |
Aug 21, 2018 | 88.92 | 89.05 | 87.95 | 88.33 | 1,486,239 | -0.65(-0.73%) |
Aug 20, 2018 | 89.04 | 89.72 | 88.78 | 88.99 | 1,212,907 | +0.09(+0.10%) |
Aug 17, 2018 | 89.98 | 90.08 | 87.81 | 88.89 | 1,433,112 | -1.51(-1.67%) |
Aug 16, 2018 | 89.87 | 91.42 | 89.87 | 90.40 | 1,199,159 | +1.42(+1.59%) |
Aug 15, 2018 | 89.57 | 90.07 | 87.12 | 88.99 | 2,072,774 | -1.67(-1.84%) |
Aug 14, 2018 | 89.18 | 90.74 | 89.04 | 90.65 | 1,237,866 | +1.58(+1.78%) |
Aug 13, 2018 | 91.40 | 91.67 | 89.00 | 89.07 | 2,266,413 | -2.67(-2.91%) |
Aug 10, 2018 | 93.19 | 93.89 | 91.47 | 91.74 | 1,438,695 | -2.11(-2.24%) |
Aug 09, 2018 | 92.35 | 96.04 | 91.85 | 93.85 | 3,719,019 | +1.85(+2.01%) |
Aug 08, 2018 | 90.73 | 93.60 | 89.90 | 91.99 | 5,607,185 | +5.55(+6.42%) |
Aug 07, 2018 | 86.62 | 87.30 | 86.25 | 86.44 | 1,717,978 | +0.14(+0.16%) |
Aug 06, 2018 | 85.97 | 86.55 | 85.58 | 86.30 | 1,191,819 | +0.05(+0.05%) |
Aug 03, 2018 | 85.93 | 86.54 | 85.51 | 86.26 | 844,643 | +0.55(+0.64%) |
Aug 02, 2018 | 84.43 | 86.02 | 83.90 | 85.71 | 1,604,979 | +0.94(+1.11%) |
Aug 01, 2018 | 87.55 | 87.70 | 83.91 | 84.77 | 1,892,946 | -2.97(-3.39%) |
Jul 31, 2018 | 86.28 | 88.05 | 85.98 | 87.74 | 1,062,352 | +1.66(+1.93%) |
Jul 30, 2018 | 86.86 | 86.86 | 85.33 | 86.08 | 1,365,925 | -0.78(-0.90%) |
Jul 27, 2018 | 86.87 | 87.68 | 85.70 | 86.86 | 968,972 | +0.19(+0.21%) |
Jul 26, 2018 | 85.60 | 87.02 | 84.88 | 86.68 | 1,298,094 | +1.18(+1.38%) |
Jul 25, 2018 | 84.33 | 85.62 | 84.11 | 85.49 | 1,197,765 | +0.83(+0.98%) |
Jul 24, 2018 | 85.54 | 86.09 | 84.44 | 84.66 | 1,415,513 | -0.02(-0.02%) |
Jul 23, 2018 | 87.31 | 87.31 | 83.84 | 84.68 | 2,674,029 | -2.78(-3.17%) |
Jul 20, 2018 | 89.10 | 89.14 | 87.14 | 87.46 | 1,944,538 | -2.15(-2.40%) |
Jul 19, 2018 | 89.41 | 89.93 | 88.52 | 89.61 | 1,047,856 | -0.49(-0.55%) |
Jul 18, 2018 | 90.26 | 91.15 | 89.47 | 90.10 | 1,497,307 | -0.21(-0.24%) |
Jul 17, 2018 | 88.34 | 90.62 | 88.02 | 90.32 | 1,185,253 | +1.87(+2.12%) |
Jul 16, 2018 | 88.94 | 89.15 | 88.18 | 88.45 | 2,515,799 | -0.57(-0.64%) |
Jul 13, 2018 | 88.95 | 89.41 | 88.35 | 89.01 | 909,942 | +0.20(+0.23%) |
Jul 12, 2018 | 89.39 | 89.68 | 88.39 | 88.81 | 1,070,041 | +0.62(+0.71%) |
Jul 11, 2018 | 87.64 | 88.18 | 1,259,433 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.40 | 90.20 | 88.52 | 89.24 | 1,205,898 | -0.16(-0.18%) |
Jul 09, 2018 | 89.18 | 89.78 | 88.93 | 89.40 | 1,077,408 | +0.41(+0.46%) |
Jul 06, 2018 | 87.91 | 89.67 | 87.40 | 88.99 | 1,258,203 | +0.71(+0.80%) |
Jul 05, 2018 | 90.23 | 90.69 | 86.95 | 88.28 | 1,987,159 | -1.71(-1.90%) |
Jul 03, 2018 | 89.99 | 89.99 | 89.99 | 0 | +2.92(+3.36%) | |
Jul 02, 2018 | 87.50 | 88.29 | 86.60 | 87.07 | 1,269,225 | -0.79(-0.90%) |
Jun 29, 2018 | 87.67 | 90.30 | 87.37 | 87.86 | 1,898,595 | +0.64(+0.74%) |
Jun 28, 2018 | 86.85 | 87.33 | 86.15 | 87.22 | 1,013,163 | +0.21(+0.25%) |
Jun 27, 2018 | 87.31 | 89.72 | 86.87 | 87.00 | 2,112,765 | +0.83(+0.96%) |
Jun 26, 2018 | 86.00 | 86.71 | 85.59 | 86.17 | 1,149,565 | +0.52(+0.61%) |
Jun 25, 2018 | 87.23 | 88.45 | 85.03 | 85.65 | 1,519,113 | -1.40(-1.60%) |
Jun 22, 2018 | 86.04 | 87.20 | 85.84 | 87.05 | 1,556,755 | +1.39(+1.62%) |
Jun 21, 2018 | 85.14 | 86.21 | 84.99 | 85.66 | 1,416,933 | +0.34(+0.39%) |
Jun 20, 2018 | 85.76 | 86.28 | 85.19 | 85.33 | 1,431,921 | +0.20(+0.23%) |
Jun 19, 2018 | 85.51 | 85.57 | 84.05 | 85.13 | 1,976,714 | -1.37(-1.58%) |
Jun 18, 2018 | 86.72 | 86.75 | 85.95 | 86.50 | 1,798,966 | -0.43(-0.49%) |
Jun 15, 2018 | 87.20 | 87.23 | 86.93 | 1,824,053 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.73 | 88.45 | 86.95 | 87.23 | 1,232,766 | -0.17(-0.20%) |
Jun 13, 2018 | 88.94 | 89.12 | 87.33 | 87.41 | 1,722,032 | -1.45(-1.63%) |
Jun 12, 2018 | 90.13 | 90.72 | 88.50 | 88.86 | 1,707,429 | +0.34(+0.39%) |
Jun 11, 2018 | 88.59 | 89.45 | 87.82 | 88.51 | 879,029 | +0.00(+0.00%) |
Jun 08, 2018 | 88.35 | 88.91 | 87.83 | 88.51 | 1,125,163 | +0.14(+0.16%) |
Jun 07, 2018 | 88.76 | 89.50 | 87.88 | 88.37 | 956,300 | -0.42(-0.47%) |
Jun 06, 2018 | 88.80 | 88.79 | 1,872,723 | +0.95(+1.08%) | ||
Jun 05, 2018 | 87.70 | 88.48 | 87.50 | 87.84 | 1,048,688 | +0.19(+0.22%) |
Jun 04, 2018 | 87.77 | 88.17 | 87.08 | 87.65 | 1,036,843 | +0.17(+0.19%) |
Jun 01, 2018 | 86.78 | 88.24 | 86.78 | 87.48 | 1,339,108 | +0.73(+0.85%) |
May 31, 2018 | 86.83 | 87.54 | 86.54 | 86.75 | 1,540,855 | -0.11(-0.13%) |
May 30, 2018 | 86.86 | 87.66 | 86.31 | 86.86 | 1,337,189 | +0.52(+0.60%) |
May 29, 2018 | 87.78 | 87.97 | 85.95 | 86.34 | 1,737,092 | -1.66(-1.89%) |
May 25, 2018 | 88.00 | 88.00 | 88.00 | 0 | -0.19(-0.21%) | |
May 24, 2018 | 92.42 | 92.77 | 88.12 | 88.19 | 3,789,294 | -6.33(-6.70%) |
May 23, 2018 | 94.05 | 94.90 | 93.55 | 94.52 | 977,508 | -0.46(-0.49%) |
May 22, 2018 | 97.02 | 97.58 | 94.79 | 94.98 | 1,114,398 | -1.61(-1.66%) |
May 21, 2018 | 97.91 | 98.75 | 96.07 | 96.59 | 1,997,498 | -0.79(-0.81%) |
May 18, 2018 | 97.45 | 98.66 | 96.66 | 97.37 | 2,484,490 | +0.11(+0.11%) |
May 17, 2018 | 95.24 | 98.26 | 95.13 | 97.26 | 2,985,063 | +2.27(+2.39%) |
May 16, 2018 | 93.88 | 95.50 | 93.80 | 94.99 | 1,665,585 | +1.43(+1.53%) |
May 15, 2018 | 91.95 | 94.43 | 90.98 | 93.56 | 1,862,300 | +1.46(+1.58%) |
May 14, 2018 | 92.16 | 93.86 | 91.86 | 92.10 | 1,643,388 | +0.65(+0.71%) |
May 11, 2018 | 90.95 | 91.91 | 90.73 | 91.45 | 1,813,661 | +0.14(+0.15%) |
May 10, 2018 | 94.16 | 94.35 | 89.69 | 91.31 | 4,159,717 | -3.12(-3.30%) |
May 09, 2018 | 94.40 | 95.38 | 92.97 | 94.43 | 2,083,977 | +0.96(+1.02%) |
May 08, 2018 | 92.81 | 94.10 | 92.34 | 93.48 | 1,810,710 | +0.57(+0.61%) |
May 07, 2018 | 92.91 | 95.02 | 92.52 | 92.91 | 1,495,781 | +0.05(+0.05%) |
May 04, 2018 | 90.59 | 93.53 | 90.51 | 92.86 | 1,394,942 | +2.01(+2.22%) |
May 03, 2018 | 90.81 | 92.10 | 89.57 | 90.85 | 1,491,269 | +0.05(+0.05%) |
May 02, 2018 | 90.58 | 92.60 | 90.54 | 90.80 | 1,506,678 | +0.20(+0.23%) |
May 01, 2018 | 89.35 | 90.60 | 88.78 | 90.60 | 1,316,242 | +0.61(+0.68%) |
Apr 30, 2018 | 89.99 | 91.73 | 89.76 | 89.99 | 1,553,669 | +0.01(+0.01%) |
Apr 27, 2018 | 89.48 | 90.64 | 89.23 | 89.98 | 923,645 | +0.37(+0.41%) |
Apr 26, 2018 | 88.95 | 90.31 | 87.76 | 89.61 | 1,110,263 | +1.01(+1.14%) |
Apr 25, 2018 | 88.91 | 89.30 | 87.69 | 88.60 | 938,269 | -0.30(-0.33%) |
Apr 24, 2018 | 90.81 | 91.42 | 87.34 | 88.89 | 1,431,518 | -1.45(-1.60%) |
Apr 23, 2018 | 90.65 | 91.42 | 90.05 | 90.34 | 867,219 | -0.38(-0.42%) |
Apr 20, 2018 | 91.17 | 91.24 | 90.12 | 90.72 | 983,001 | -0.78(-0.85%) |
Apr 19, 2018 | 91.88 | 92.53 | 89.95 | 91.50 | 1,644,710 | -0.19(-0.20%) |
Apr 18, 2018 | 90.27 | 92.60 | 90.07 | 91.69 | 1,234,244 | +2.00(+2.24%) |
Apr 17, 2018 | 90.62 | 90.92 | 88.95 | 89.68 | 1,254,405 | -0.22(-0.25%) |
Apr 16, 2018 | 89.51 | 90.56 | 87.74 | 89.90 | 1,525,512 | +1.27(+1.43%) |
Apr 13, 2018 | 89.23 | 89.50 | 87.65 | 88.63 | 2,154,186 | +1.96(+2.26%) |
Apr 12, 2018 | 86.92 | 87.32 | 85.68 | 86.67 | 1,277,220 | +0.07(+0.09%) |
Apr 11, 2018 | 85.24 | 87.23 | 84.65 | 86.60 | 1,155,900 | +0.91(+1.06%) |
Apr 10, 2018 | 86.19 | 86.90 | 85.09 | 85.69 | 1,595,010 | +1.03(+1.22%) |
Apr 09, 2018 | 86.10 | 86.10 | 84.25 | 84.66 | 1,251,470 | -0.54(-0.63%) |
Apr 06, 2018 | 87.71 | 88.74 | 84.67 | 85.20 | 2,917,748 | -3.68(-4.15%) |
Apr 05, 2018 | 85.64 | 91.41 | 85.25 | 88.88 | 3,107,659 | +3.87(+4.55%) |
Apr 04, 2018 | 81.47 | 85.05 | 80.51 | 85.01 | 2,457,707 | +1.10(+1.30%) |
Apr 03, 2018 | 83.14 | 84.13 | 81.26 | 83.92 | 2,029,796 | +1.35(+1.64%) |