Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 100.50 | 100.67 | 99.89 | 100.67 | 2,054 | +0.34(+0.34%) |
Apr 29, 2019 | 100.44 | 100.51 | 100.26 | 100.33 | 3,542 | -0.02(-0.02%) |
Apr 26, 2019 | 100.34 | 100.42 | 99.65 | 100.35 | 7,418 | -0.12(-0.12%) |
Apr 25, 2019 | 100.75 | 100.79 | 99.97 | 100.47 | 3,668 | -0.52(-0.52%) |
Apr 24, 2019 | 101.21 | 101.38 | 100.97 | 100.99 | 3,962 | +0.18(+0.18%) |
Apr 23, 2019 | 100.00 | 101.16 | 100.00 | 100.81 | 2,827 | +1.00(+1.01%) |
Apr 22, 2019 | 100.00 | 100.23 | 99.70 | 99.81 | 19,288 | -0.47(-0.47%) |
Apr 18, 2019 | 100.64 | 100.64 | 100.09 | 100.27 | 8,171 | -0.23(-0.23%) |
Apr 17, 2019 | 100.65 | 100.76 | 100.26 | 100.50 | 5,252 | +0.07(+0.07%) |
Apr 16, 2019 | 100.62 | 100.64 | 100.22 | 100.43 | 7,485 | +0.29(+0.29%) |
Apr 15, 2019 | 99.47 | 100.22 | 99.47 | 100.14 | 6,066 | +0.72(+0.72%) |
Apr 12, 2019 | 99.39 | 99.72 | 99.39 | 99.43 | 9,676 | +0.32(+0.32%) |
Apr 11, 2019 | 98.90 | 99.16 | 98.90 | 99.11 | 5,979 | +0.02(+0.02%) |
Apr 10, 2019 | 98.47 | 99.11 | 98.47 | 99.09 | 5,351 | +0.34(+0.35%) |
Apr 09, 2019 | 99.39 | 99.39 | 98.70 | 98.75 | 4,417 | -0.91(-0.91%) |
Apr 08, 2019 | 99.12 | 99.66 | 99.09 | 99.66 | 16,007 | +0.35(+0.36%) |
Apr 05, 2019 | 98.77 | 99.42 | 98.77 | 99.30 | 11,396 | +0.84(+0.85%) |
Apr 04, 2019 | 97.70 | 98.47 | 97.70 | 98.47 | 5,171 | +0.77(+0.79%) |
Apr 03, 2019 | 97.55 | 97.89 | 97.55 | 97.70 | 18,611 | +0.60(+0.62%) |
Apr 02, 2019 | 97.71 | 97.71 | 97.08 | 97.09 | 6,095 | -1.29(-1.31%) |
Apr 01, 2019 | 98.20 | 98.38 | 98.00 | 98.38 | 12,178 | +0.93(+0.95%) |
Mar 29, 2019 | 97.33 | 97.51 | 97.17 | 97.45 | 4,408 | +0.57(+0.59%) |
Mar 28, 2019 | 96.88 | 97.25 | 96.61 | 96.89 | 7,530 | +0.38(+0.40%) |
Mar 27, 2019 | 96.87 | 97.02 | 96.22 | 96.50 | 4,716 | -0.22(-0.23%) |
Mar 26, 2019 | 96.94 | 97.43 | 96.36 | 96.73 | 13,402 | +0.40(+0.42%) |
Mar 25, 2019 | 96.01 | 96.77 | 95.96 | 96.33 | 11,194 | +0.24(+0.25%) |
Mar 22, 2019 | 97.26 | 97.67 | 96.09 | 96.09 | 10,321 | -1.62(-1.66%) |
Mar 21, 2019 | 96.59 | 97.79 | 96.59 | 97.70 | 7,731 | +1.32(+1.37%) |
Mar 20, 2019 | 96.39 | 96.77 | 95.72 | 96.38 | 17,817 | -0.02(-0.02%) |
Mar 19, 2019 | 96.29 | 97.05 | 96.25 | 96.40 | 11,566 | +0.58(+0.60%) |
Mar 18, 2019 | 94.60 | 95.93 | 94.60 | 95.83 | 13,268 | +1.26(+1.33%) |
Mar 15, 2019 | 94.43 | 94.62 | 94.08 | 94.57 | 5,375 | +0.41(+0.43%) |
Mar 14, 2019 | 94.28 | 94.28 | 94.12 | 94.16 | 5,009 | -0.56(-0.59%) |
Mar 13, 2019 | 94.44 | 95.07 | 94.44 | 94.72 | 7,056 | +0.70(+0.74%) |
Mar 12, 2019 | 94.02 | 94.13 | 93.65 | 94.02 | 5,383 | +0.31(+0.33%) |
Mar 11, 2019 | 92.63 | 93.74 | 92.63 | 93.71 | 8,176 | +1.38(+1.49%) |
Mar 08, 2019 | 92.24 | 92.34 | 91.80 | 92.34 | 12,364 | -0.46(-0.49%) |
Mar 07, 2019 | 93.74 | 93.74 | 92.52 | 92.79 | 13,048 | -1.49(-1.58%) |
Mar 06, 2019 | 95.12 | 95.12 | 94.27 | 94.28 | 7,183 | -0.75(-0.79%) |
Mar 05, 2019 | 95.16 | 95.21 | 94.87 | 95.03 | 3,137 | +0.32(+0.34%) |
Mar 04, 2019 | 95.58 | 95.63 | 94.19 | 94.71 | 29,212 | -0.50(-0.53%) |
Mar 01, 2019 | 95.89 | 95.89 | 94.77 | 95.21 | 16,127 | +0.16(+0.17%) |
Feb 28, 2019 | 94.91 | 95.21 | 94.71 | 95.05 | 10,822 | +0.19(+0.20%) |
Feb 27, 2019 | 94.90 | 95.13 | 94.35 | 94.86 | 9,763 | -0.01(-0.01%) |
Feb 26, 2019 | 94.57 | 95.01 | 94.26 | 94.87 | 8,635 | -0.07(-0.08%) |
Feb 25, 2019 | 95.86 | 95.86 | 94.91 | 94.94 | 16,663 | -0.29(-0.30%) |
Feb 22, 2019 | 95.00 | 95.30 | 94.91 | 95.23 | 7,526 | +0.43(+0.45%) |
Feb 21, 2019 | 95.53 | 95.53 | 94.49 | 94.80 | 11,072 | -0.62(-0.65%) |
Feb 20, 2019 | 96.14 | 96.14 | 95.29 | 95.42 | 18,009 | -1.02(-1.06%) |
Feb 19, 2019 | 95.79 | 96.74 | 95.79 | 96.45 | 217,580 | +0.72(+0.75%) |
Feb 15, 2019 | 95.31 | 95.84 | 95.22 | 95.72 | 22,686 | +0.93(+0.98%) |
Feb 14, 2019 | 94.24 | 95.26 | 93.99 | 94.79 | 19,193 | -0.18(-0.19%) |
Feb 13, 2019 | 94.74 | 95.19 | 94.51 | 94.97 | 17,013 | +0.62(+0.66%) |
Feb 12, 2019 | 93.26 | 94.40 | 93.26 | 94.35 | 8,898 | +1.70(+1.84%) |
Feb 11, 2019 | 92.81 | 92.81 | 92.45 | 92.64 | 21,238 | +0.23(+0.25%) |
Feb 08, 2019 | 92.49 | 92.63 | 91.91 | 92.41 | 29,567 | -0.70(-0.75%) |
Feb 07, 2019 | 92.87 | 93.31 | 92.41 | 93.11 | 29,974 | -0.34(-0.37%) |
Feb 06, 2019 | 93.89 | 93.89 | 93.17 | 93.45 | 19,647 | -0.44(-0.47%) |
Feb 05, 2019 | 93.50 | 94.17 | 93.46 | 93.89 | 27,433 | +0.62(+0.67%) |
Feb 04, 2019 | 92.44 | 93.27 | 92.35 | 93.27 | 48,546 | +0.87(+0.95%) |
Feb 01, 2019 | 93.12 | 93.12 | 92.11 | 92.39 | 32,147 | -1.72(-1.83%) |
Jan 31, 2019 | 92.96 | 94.24 | 92.87 | 94.11 | 25,902 | +1.26(+1.35%) |
Jan 30, 2019 | 92.11 | 93.16 | 91.79 | 92.86 | 53,148 | +1.28(+1.40%) |
Jan 29, 2019 | 92.08 | 92.08 | 91.16 | 91.58 | 10,877 | -0.56(-0.61%) |
Jan 28, 2019 | 91.84 | 92.13 | 91.15 | 92.13 | 18,436 | -0.43(-0.46%) |
Jan 25, 2019 | 92.57 | 92.83 | 92.46 | 92.56 | 23,546 | +0.72(+0.78%) |
Jan 24, 2019 | 91.82 | 91.84 | 91.40 | 91.84 | 18,111 | -0.15(-0.16%) |
Jan 23, 2019 | 92.33 | 92.46 | 90.88 | 91.99 | 14,345 | +0.33(+0.36%) |
Jan 22, 2019 | 92.63 | 92.63 | 91.02 | 91.67 | 39,606 | -1.58(-1.70%) |
Jan 18, 2019 | 92.52 | 93.52 | 92.52 | 93.25 | 126,118 | +1.49(+1.62%) |
Jan 17, 2019 | 91.25 | 92.08 | 91.25 | 91.76 | 7,076 | +0.15(+0.16%) |
Jan 16, 2019 | 91.50 | 91.90 | 91.48 | 91.61 | 40,156 | +0.10(+0.11%) |
Jan 15, 2019 | 91.02 | 91.71 | 90.88 | 91.51 | 19,983 | +0.46(+0.50%) |
Jan 14, 2019 | 90.89 | 91.51 | 90.60 | 91.05 | 17,060 | -0.54(-0.59%) |
Jan 11, 2019 | 91.42 | 91.87 | 91.25 | 91.59 | 20,858 | -0.16(-0.17%) |
Jan 10, 2019 | 90.75 | 91.75 | 90.30 | 91.75 | 33,390 | -0.34(-0.37%) |
Jan 09, 2019 | 92.19 | 92.58 | 91.84 | 92.10 | 22,375 | +0.26(+0.28%) |
Jan 08, 2019 | 91.97 | 92.09 | 90.45 | 91.84 | 34,499 | +0.79(+0.87%) |
Jan 07, 2019 | 89.32 | 91.57 | 89.32 | 91.05 | 19,803 | +2.07(+2.32%) |
Jan 04, 2019 | 87.98 | 89.42 | 87.82 | 88.98 | 18,385 | +2.01(+2.31%) |
Jan 03, 2019 | 87.44 | 88.12 | 86.74 | 86.97 | 28,709 | -0.98(-1.11%) |
Jan 02, 2019 | 85.06 | 88.42 | 85.06 | 87.95 | 34,533 | +0.60(+0.69%) |
Dec 31, 2018 | 87.34 | 87.58 | 86.72 | 87.34 | 56,877 | +0.91(+1.05%) |
Dec 28, 2018 | 86.73 | 87.86 | 86.09 | 86.43 | 28,492 | +0.45(+0.52%) |
Dec 27, 2018 | 84.87 | 86.20 | 83.09 | 85.99 | 31,554 | +0.01(+0.01%) |
Dec 26, 2018 | 81.82 | 85.98 | 81.82 | 85.98 | 87,645 | +4.75(+5.85%) |
Dec 24, 2018 | 81.74 | 82.75 | 81.02 | 81.22 | 77,090 | -1.24(-1.50%) |
Dec 21, 2018 | 84.36 | 85.72 | 82.24 | 82.46 | 174,824 | -1.74(-2.07%) |
Dec 20, 2018 | 86.13 | 86.13 | 83.37 | 84.20 | 110,114 | -2.41(-2.79%) |
Dec 19, 2018 | 88.19 | 89.28 | 86.17 | 86.61 | 72,070 | -1.53(-1.74%) |
Dec 18, 2018 | 88.26 | 88.78 | 87.42 | 88.15 | 28,086 | +0.54(+0.61%) |
Dec 17, 2018 | 89.49 | 89.63 | 87.10 | 87.61 | 67,874 | -2.53(-2.80%) |
Dec 14, 2018 | 91.29 | 91.79 | 89.92 | 90.14 | 39,224 | -2.19(-2.37%) |
Dec 13, 2018 | 92.83 | 93.07 | 91.77 | 92.33 | 20,883 | -0.40(-0.43%) |
Dec 12, 2018 | 92.50 | 93.73 | 92.50 | 92.73 | 152,460 | +1.01(+1.10%) |
Dec 11, 2018 | 92.67 | 92.96 | 90.92 | 91.71 | 22,754 | +0.10(+0.11%) |
Dec 10, 2018 | 91.26 | 91.87 | 89.66 | 91.61 | 38,511 | +0.26(+0.28%) |
Dec 07, 2018 | 93.38 | 94.11 | 91.10 | 91.35 | 33,791 | -2.40(-2.56%) |
Dec 06, 2018 | 91.96 | 93.76 | 90.92 | 93.76 | 68,643 | +0.37(+0.39%) |
Dec 04, 2018 | 96.45 | 96.65 | 93.10 | 93.39 | 44,874 | -3.29(-3.40%) |
Dec 03, 2018 | 96.91 | 96.91 | 96.07 | 96.67 | 24,165 | +1.40(+1.47%) |
Nov 30, 2018 | 94.74 | 95.38 | 94.69 | 95.27 | 27,272 | +0.43(+0.46%) |
Nov 29, 2018 | 94.97 | 95.13 | 94.23 | 94.84 | 23,417 | -0.27(-0.28%) |
Nov 28, 2018 | 93.17 | 95.16 | 92.87 | 95.11 | 62,194 | +2.74(+2.97%) |
Nov 27, 2018 | 91.09 | 92.43 | 91.09 | 92.37 | 51,630 | +0.98(+1.07%) |
Nov 26, 2018 | 90.96 | 91.39 | 90.60 | 91.39 | 36,687 | +1.63(+1.81%) |
Nov 23, 2018 | 89.60 | 90.20 | 89.60 | 89.76 | 17,276 | -0.22(-0.25%) |
Nov 21, 2018 | 89.98 | 89.98 | 89.98 | 0 | +0.46(+0.51%) | |
Nov 20, 2018 | 89.92 | 90.89 | 88.68 | 89.52 | 65,172 | -3.40(-3.65%) |
Nov 19, 2018 | 94.86 | 95.14 | 92.72 | 92.92 | 75,972 | -2.02(-2.12%) |
Nov 16, 2018 | 94.87 | 95.22 | 94.34 | 94.93 | 25,425 | -0.66(-0.69%) |
Nov 15, 2018 | 95.94 | 95.94 | 93.90 | 95.60 | 78,134 | -0.79(-0.82%) |
Nov 14, 2018 | 98.26 | 98.71 | 96.25 | 96.39 | 44,623 | -1.14(-1.17%) |
Nov 13, 2018 | 98.05 | 98.20 | 97.07 | 97.53 | 45,526 | -0.19(-0.20%) |
Nov 12, 2018 | 99.28 | 99.55 | 97.62 | 97.72 | 44,041 | -1.66(-1.67%) |
Nov 09, 2018 | 100.07 | 100.07 | 98.93 | 99.38 | 48,785 | -0.99(-0.99%) |
Nov 08, 2018 | 99.79 | 100.78 | 99.63 | 100.37 | 179,120 | +0.46(+0.46%) |
Nov 07, 2018 | 98.07 | 99.92 | 98.07 | 99.91 | 48,446 | +2.57(+2.64%) |
Nov 06, 2018 | 96.60 | 97.35 | 96.60 | 97.35 | 32,163 | +0.64(+0.66%) |
Nov 05, 2018 | 96.52 | 96.87 | 95.64 | 96.71 | 30,124 | +0.16(+0.16%) |
Nov 02, 2018 | 97.43 | 97.65 | 95.72 | 96.55 | 29,336 | -0.21(-0.22%) |
Nov 01, 2018 | 95.47 | 96.80 | 95.16 | 96.77 | 21,244 | +1.76(+1.85%) |
Oct 31, 2018 | 95.64 | 95.97 | 94.95 | 95.01 | 23,290 | +0.17(+0.17%) |
Oct 30, 2018 | 93.12 | 94.87 | 92.96 | 94.84 | 52,810 | +1.70(+1.83%) |
Oct 29, 2018 | 94.14 | 95.04 | 91.80 | 93.14 | 32,508 | -0.29(-0.32%) |
Oct 26, 2018 | 94.15 | 94.39 | 92.58 | 93.43 | 27,054 | -2.65(-2.76%) |
Oct 25, 2018 | 94.46 | 96.54 | 94.22 | 96.08 | 44,673 | +2.26(+2.41%) |
Oct 24, 2018 | 96.37 | 96.89 | 93.66 | 93.82 | 25,568 | -2.54(-2.64%) |
Oct 23, 2018 | 95.21 | 96.70 | 94.58 | 96.36 | 18,926 | -0.29(-0.30%) |
Oct 22, 2018 | 96.78 | 96.99 | 96.27 | 96.65 | 9,386 | +0.16(+0.16%) |
Oct 19, 2018 | 96.84 | 97.48 | 96.25 | 96.49 | 25,425 | -0.12(-0.12%) |
Oct 18, 2018 | 97.78 | 98.06 | 96.29 | 96.61 | 14,767 | -1.27(-1.30%) |
Oct 17, 2018 | 98.67 | 98.67 | 97.17 | 97.88 | 28,402 | -0.93(-0.94%) |
Oct 16, 2018 | 97.47 | 98.91 | 97.18 | 98.81 | 34,744 | +1.79(+1.85%) |
Oct 15, 2018 | 97.01 | 97.68 | 96.64 | 97.01 | 15,095 | -0.28(-0.28%) |
Oct 12, 2018 | 96.89 | 97.45 | 95.96 | 97.29 | 47,155 | +2.25(+2.36%) |
Oct 11, 2018 | 96.50 | 97.60 | 94.65 | 95.04 | 188,197 | -2.34(-2.40%) |
Oct 10, 2018 | 99.31 | 99.53 | 97.28 | 97.38 | 46,103 | -2.16(-2.17%) |
Oct 09, 2018 | 99.58 | 100.21 | 99.32 | 99.55 | 26,514 | -0.02(-0.02%) |
Oct 08, 2018 | 98.73 | 99.79 | 98.73 | 99.56 | 17,284 | +0.86(+0.87%) |
Oct 05, 2018 | 99.68 | 99.89 | 98.24 | 98.71 | 18,145 | -1.05(-1.05%) |
Oct 04, 2018 | 100.84 | 100.86 | 99.47 | 99.76 | 39,314 | -1.24(-1.23%) |
Oct 03, 2018 | 101.70 | 101.83 | 100.99 | 101.00 | 37,643 | -0.53(-0.52%) |
Oct 02, 2018 | 102.78 | 102.78 | 101.52 | 101.52 | 7,328 | -1.11(-1.09%) |
Oct 01, 2018 | 103.29 | 103.29 | 102.64 | 102.64 | 22,821 | +0.06(+0.05%) |
Sep 28, 2018 | 102.36 | 102.89 | 102.10 | 102.58 | 23,795 | +0.05(+0.05%) |
Sep 27, 2018 | 102.41 | 103.00 | 102.19 | 102.53 | 10,732 | +0.23(+0.22%) |
Sep 26, 2018 | 102.20 | 102.97 | 102.13 | 102.30 | 17,553 | +0.45(+0.44%) |
Sep 25, 2018 | 101.93 | 102.20 | 101.58 | 101.85 | 9,198 | +0.27(+0.26%) |
Sep 24, 2018 | 102.20 | 102.20 | 101.40 | 101.58 | 32,242 | -0.65(-0.64%) |
Sep 21, 2018 | 102.91 | 102.91 | 102.16 | 102.23 | 151,029 | -0.18(-0.18%) |
Sep 20, 2018 | 102.30 | 102.47 | 101.97 | 102.42 | 29,210 | +0.56(+0.55%) |
Sep 19, 2018 | 101.91 | 102.08 | 101.69 | 101.86 | 4,115 | +0.06(+0.05%) |
Sep 18, 2018 | 100.78 | 101.97 | 100.78 | 101.80 | 17,372 | +1.07(+1.06%) |
Sep 17, 2018 | 101.37 | 101.37 | 100.67 | 100.73 | 18,278 | -0.85(-0.84%) |
Sep 14, 2018 | 102.16 | 102.16 | 101.44 | 101.59 | 14,342 | -0.62(-0.60%) |
Sep 13, 2018 | 103.08 | 103.08 | 102.07 | 102.20 | 26,660 | -0.85(-0.82%) |
Sep 12, 2018 | 103.01 | 103.24 | 102.52 | 103.05 | 11,509 | +0.05(+0.04%) |
Sep 11, 2018 | 102.26 | 103.11 | 102.08 | 103.01 | 18,063 | +0.70(+0.68%) |
Sep 10, 2018 | 102.44 | 102.65 | 102.15 | 102.31 | 18,684 | +0.46(+0.45%) |
Sep 07, 2018 | 101.39 | 102.40 | 101.37 | 101.85 | 11,082 | +0.05(+0.05%) |
Sep 06, 2018 | 102.14 | 102.21 | 101.70 | 101.80 | 10,487 | -0.07(-0.07%) |
Sep 05, 2018 | 102.42 | 102.42 | 101.53 | 101.87 | 14,592 | -0.65(-0.64%) |
Sep 04, 2018 | 101.97 | 102.57 | 101.83 | 102.53 | 27,526 | +0.60(+0.59%) |
Aug 31, 2018 | 101.93 | 101.93 | 101.93 | 0 | +0.73(+0.72%) | |
Aug 30, 2018 | 101.51 | 101.61 | 101.00 | 101.20 | 42,918 | -0.58(-0.57%) |
Aug 29, 2018 | 101.33 | 101.80 | 100.99 | 101.78 | 30,464 | +0.77(+0.77%) |
Aug 28, 2018 | 100.91 | 101.17 | 100.59 | 101.01 | 19,541 | +0.12(+0.12%) |
Aug 27, 2018 | 101.24 | 101.24 | 100.77 | 100.89 | 20,724 | +0.17(+0.16%) |
Aug 24, 2018 | 100.81 | 100.97 | 100.53 | 100.72 | 21,187 | -0.06(-0.05%) |
Aug 23, 2018 | 100.44 | 101.04 | 100.44 | 100.78 | 28,061 | +0.29(+0.29%) |
Aug 22, 2018 | 101.00 | 101.28 | 100.27 | 100.48 | 66,161 | +0.40(+0.40%) |
Aug 21, 2018 | 100.02 | 100.23 | 99.74 | 100.09 | 17,018 | +0.49(+0.49%) |
Aug 20, 2018 | 99.82 | 99.82 | 99.38 | 99.60 | 24,543 | +0.39(+0.40%) |
Aug 17, 2018 | 99.26 | 99.40 | 98.57 | 99.20 | 22,056 | +0.54(+0.55%) |
Aug 16, 2018 | 98.77 | 100.00 | 98.33 | 98.66 | 12,868 | +1.27(+1.30%) |
Aug 15, 2018 | 97.93 | 97.93 | 96.82 | 97.39 | 10,411 | -1.10(-1.11%) |
Aug 14, 2018 | 97.63 | 98.59 | 97.63 | 98.49 | 16,869 | +1.20(+1.23%) |
Aug 13, 2018 | 97.39 | 97.77 | 97.03 | 97.29 | 13,630 | +0.12(+0.12%) |
Aug 10, 2018 | 97.03 | 97.52 | 97.01 | 97.17 | 5,758 | -0.24(-0.25%) |
Aug 09, 2018 | 97.56 | 97.65 | 97.34 | 97.41 | 13,787 | +0.00(+0.00%) |
Aug 08, 2018 | 97.08 | 97.41 | 96.74 | 97.41 | 7,879 | +0.63(+0.66%) |
Aug 07, 2018 | 96.47 | 96.78 | 96.47 | 96.78 | 9,361 | +0.75(+0.79%) |
Aug 06, 2018 | 95.33 | 96.02 | 95.33 | 96.02 | 5,668 | +0.41(+0.43%) |
Aug 03, 2018 | 95.20 | 95.77 | 95.19 | 95.61 | 3,802 | +0.35(+0.36%) |
Aug 02, 2018 | 93.70 | 95.27 | 93.70 | 95.27 | 7,015 | +1.10(+1.16%) |
Aug 01, 2018 | 94.75 | 94.75 | 94.04 | 94.17 | 8,708 | -0.64(-0.68%) |
Jul 31, 2018 | 95.27 | 95.27 | 94.80 | 94.81 | 11,095 | -0.05(-0.05%) |
Jul 30, 2018 | 95.16 | 95.33 | 94.58 | 94.86 | 11,474 | -0.29(-0.30%) |
Jul 27, 2018 | 96.63 | 96.64 | 95.08 | 95.15 | 5,975 | -0.41(-0.43%) |
Jul 26, 2018 | 96.08 | 96.56 | 95.46 | 95.56 | 6,770 | -0.52(-0.55%) |
Jul 25, 2018 | 95.44 | 96.08 | 95.15 | 96.08 | 8,596 | +0.87(+0.91%) |
Jul 24, 2018 | 95.83 | 96.18 | 95.08 | 95.22 | 7,184 | -0.10(-0.11%) |
Jul 23, 2018 | 95.15 | 95.57 | 95.15 | 95.32 | 35,167 | +0.13(+0.14%) |
Jul 20, 2018 | 95.47 | 95.86 | 95.16 | 95.19 | 6,914 | -0.40(-0.41%) |
Jul 19, 2018 | 95.36 | 96.07 | 95.36 | 95.59 | 9,407 | -0.04(-0.04%) |
Jul 18, 2018 | 95.70 | 95.95 | 95.39 | 95.62 | 4,722 | -0.03(-0.03%) |
Jul 17, 2018 | 95.14 | 95.80 | 95.07 | 95.65 | 11,586 | +0.65(+0.69%) |
Jul 16, 2018 | 94.98 | 95.00 | 94.80 | 95.00 | 2,992 | -0.02(-0.02%) |
Jul 13, 2018 | 94.29 | 95.22 | 94.29 | 95.02 | 24,916 | +0.83(+0.88%) |
Jul 12, 2018 | 94.01 | 94.28 | 93.88 | 94.19 | 5,603 | +0.56(+0.60%) |
Jul 11, 2018 | 93.72 | 93.75 | 93.33 | 93.63 | 8,241 | -0.56(-0.60%) |
Jul 10, 2018 | 93.85 | 94.19 | 93.85 | 94.19 | 11,094 | +0.42(+0.45%) |
Jul 09, 2018 | 93.02 | 93.77 | 93.02 | 93.77 | 7,984 | +0.80(+0.86%) |
Jul 06, 2018 | 92.03 | 93.04 | 92.03 | 92.96 | 6,269 | +0.61(+0.66%) |
Jul 05, 2018 | 92.25 | 92.36 | 91.92 | 92.36 | 4,294 | +0.47(+0.51%) |
Jul 03, 2018 | 91.89 | 91.89 | 91.89 | 0 | -0.12(-0.13%) | |
Jul 02, 2018 | 91.60 | 92.01 | 91.11 | 92.01 | 11,106 | -0.18(-0.20%) |
Jun 29, 2018 | 92.89 | 93.00 | 92.19 | 92.19 | 9,122 | -0.34(-0.37%) |
Jun 28, 2018 | 92.12 | 92.79 | 91.58 | 92.53 | 13,796 | -0.59(-0.63%) |
Jun 27, 2018 | 94.40 | 94.40 | 93.08 | 93.12 | 3,947 | -0.64(-0.68%) |
Jun 26, 2018 | 93.90 | 93.97 | 93.67 | 93.76 | 5,464 | +0.02(+0.02%) |
Jun 25, 2018 | 94.08 | 94.25 | 93.25 | 93.74 | 15,736 | -0.90(-0.95%) |
Jun 22, 2018 | 95.31 | 95.31 | 94.59 | 94.64 | 8,981 | -0.29(-0.31%) |
Jun 21, 2018 | 94.90 | 95.16 | 94.65 | 94.93 | 4,999 | +0.23(+0.24%) |
Jun 20, 2018 | 94.65 | 94.88 | 94.12 | 94.70 | 4,732 | +0.74(+0.78%) |
Jun 19, 2018 | 93.03 | 93.98 | 93.03 | 93.97 | 13,520 | +0.04(+0.04%) |
Jun 18, 2018 | 93.97 | 94.24 | 93.85 | 93.93 | 8,238 | -0.33(-0.35%) |
Jun 15, 2018 | 94.26 | 93.81 | 94.26 | 6,960 | +0.32(+0.34%) | |
Jun 14, 2018 | 93.88 | 94.01 | 93.56 | 93.94 | 8,302 | +0.38(+0.40%) |
Jun 13, 2018 | 93.82 | 93.93 | 93.53 | 93.56 | 15,215 | -0.04(-0.04%) |
Jun 12, 2018 | 93.42 | 93.60 | 93.10 | 93.60 | 8,977 | +0.33(+0.36%) |
Jun 11, 2018 | 92.96 | 93.35 | 92.96 | 93.27 | 9,288 | +0.60(+0.64%) |
Jun 08, 2018 | 92.30 | 92.67 | 92.09 | 92.67 | 4,843 | +0.18(+0.20%) |
Jun 07, 2018 | 92.27 | 92.67 | 92.27 | 92.49 | 9,249 | +0.45(+0.49%) |
Jun 06, 2018 | 92.04 | 92.04 | 254,149 | +0.35(+0.38%) | ||
Jun 05, 2018 | 91.02 | 91.72 | 90.88 | 91.69 | 5,694 | +0.92(+1.01%) |
Jun 04, 2018 | 89.47 | 90.78 | 89.47 | 90.77 | 13,795 | +1.66(+1.86%) |
Jun 01, 2018 | 88.78 | 89.29 | 88.78 | 89.11 | 9,651 | +0.48(+0.54%) |
May 31, 2018 | 89.42 | 89.52 | 88.63 | 88.63 | 1,936 | -1.20(-1.33%) |
May 30, 2018 | 88.96 | 89.92 | 88.96 | 89.83 | 2,863 | +1.60(+1.81%) |
May 29, 2018 | 88.66 | 88.69 | 88.22 | 88.23 | 5,933 | -0.74(-0.83%) |
May 25, 2018 | 88.97 | 88.97 | 88.97 | 0 | -0.22(-0.25%) | |
May 24, 2018 | 88.48 | 89.24 | 88.27 | 89.19 | 3,072 | +0.20(+0.22%) |
May 23, 2018 | 88.62 | 88.99 | 88.59 | 88.99 | 1,772 | +0.34(+0.39%) |
May 22, 2018 | 89.78 | 89.78 | 88.65 | 88.65 | 3,614 | -0.49(-0.55%) |
May 21, 2018 | 89.23 | 89.34 | 89.14 | 89.14 | 4,292 | +0.40(+0.46%) |
May 18, 2018 | 88.90 | 88.96 | 88.69 | 88.73 | 3,344 | -0.29(-0.33%) |
May 17, 2018 | 89.15 | 89.38 | 89.02 | 89.02 | 4,184 | -0.07(-0.08%) |
May 16, 2018 | 88.75 | 89.41 | 88.75 | 89.09 | 5,441 | +0.84(+0.95%) |
May 15, 2018 | 88.42 | 88.51 | 88.23 | 88.25 | 21,040 | -0.95(-1.06%) |
May 14, 2018 | 88.93 | 89.20 | 88.88 | 89.20 | 11,687 | +0.88(+1.00%) |
May 11, 2018 | 87.80 | 88.42 | 87.65 | 88.32 | 7,995 | +0.68(+0.77%) |
May 10, 2018 | 87.88 | 87.89 | 87.65 | 87.65 | 11,955 | +0.14(+0.16%) |
May 09, 2018 | 87.05 | 87.56 | 86.95 | 87.51 | 4,147 | +0.61(+0.71%) |
May 08, 2018 | 87.00 | 87.11 | 86.89 | 86.89 | 4,811 | -0.23(-0.26%) |
May 07, 2018 | 88.05 | 88.05 | 86.94 | 87.12 | 13,794 | -0.67(-0.77%) |
May 04, 2018 | 86.91 | 88.14 | 86.87 | 87.79 | 5,336 | +0.64(+0.74%) |
May 03, 2018 | 87.66 | 87.66 | 86.28 | 87.15 | 13,262 | -1.02(-1.16%) |
May 02, 2018 | 88.25 | 88.68 | 88.17 | 88.17 | 4,759 | -0.36(-0.41%) |