Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 88.60 | 88.60 | 87.07 | 87.68 | 795,710 | -0.76(-0.86%) |
Mar 28, 2019 | 88.64 | 90.04 | 87.69 | 88.44 | 742,103 | +0.93(+1.06%) |
Mar 27, 2019 | 85.48 | 87.83 | 85.48 | 87.50 | 956,747 | +2.30(+2.70%) |
Mar 26, 2019 | 84.08 | 85.70 | 83.44 | 85.21 | 896,135 | +1.83(+2.19%) |
Mar 25, 2019 | 81.89 | 83.49 | 81.55 | 83.38 | 727,141 | +1.22(+1.48%) |
Mar 22, 2019 | 84.59 | 85.36 | 81.78 | 82.16 | 971,474 | -3.07(-3.60%) |
Mar 21, 2019 | 83.69 | 85.43 | 83.46 | 85.23 | 738,727 | +1.46(+1.74%) |
Mar 20, 2019 | 85.02 | 85.57 | 83.60 | 83.77 | 807,106 | -1.38(-1.62%) |
Mar 19, 2019 | 85.09 | 86.08 | 84.79 | 85.16 | 1,023,400 | +0.89(+1.05%) |
Mar 18, 2019 | 82.51 | 84.48 | 82.51 | 84.27 | 1,266,734 | +1.76(+2.13%) |
Mar 15, 2019 | 81.36 | 82.71 | 81.23 | 82.51 | 825,828 | +1.10(+1.35%) |
Mar 14, 2019 | 81.89 | 82.01 | 80.66 | 81.42 | 562,427 | -0.52(-0.64%) |
Mar 13, 2019 | 81.84 | 82.52 | 81.42 | 81.94 | 730,076 | +0.31(+0.38%) |
Mar 12, 2019 | 81.14 | 81.91 | 80.56 | 81.62 | 696,559 | +0.50(+0.61%) |
Mar 11, 2019 | 80.79 | 81.35 | 79.95 | 81.13 | 1,026,935 | +0.75(+0.93%) |
Mar 08, 2019 | 80.15 | 80.90 | 79.49 | 80.38 | 763,147 | -0.58(-0.72%) |
Mar 07, 2019 | 80.75 | 81.25 | 79.42 | 80.96 | 858,548 | +0.41(+0.50%) |
Mar 06, 2019 | 81.57 | 82.11 | 80.29 | 80.55 | 761,095 | -1.18(-1.44%) |
Mar 05, 2019 | 82.76 | 83.43 | 81.67 | 81.73 | 688,724 | -0.75(-0.91%) |
Mar 04, 2019 | 85.83 | 86.52 | 82.38 | 82.48 | 1,142,351 | -3.75(-4.34%) |
Mar 01, 2019 | 85.68 | 86.64 | 84.65 | 86.23 | 950,842 | +1.92(+2.28%) |
Feb 28, 2019 | 85.10 | 85.50 | 83.86 | 84.31 | 1,130,130 | -0.76(-0.90%) |
Feb 27, 2019 | 85.47 | 86.03 | 85.00 | 85.07 | 1,166,401 | -0.69(-0.81%) |
Feb 26, 2019 | 86.61 | 87.67 | 84.91 | 85.76 | 1,402,467 | -0.79(-0.91%) |
Feb 25, 2019 | 85.83 | 89.48 | 85.66 | 86.55 | 4,650,673 | +6.50(+8.12%) |
Feb 22, 2019 | 78.55 | 80.30 | 78.00 | 80.05 | 1,247,525 | +1.81(+2.31%) |
Feb 21, 2019 | 78.23 | 78.50 | 77.20 | 78.24 | 1,117,706 | -0.05(-0.07%) |
Feb 20, 2019 | 77.65 | 78.68 | 77.03 | 78.29 | 1,157,458 | +0.75(+0.97%) |
Feb 19, 2019 | 77.65 | 77.91 | 77.00 | 77.54 | 1,144,486 | -0.42(-0.53%) |
Feb 15, 2019 | 77.85 | 78.39 | 77.23 | 77.96 | 778,865 | +0.64(+0.83%) |
Feb 14, 2019 | 76.22 | 77.79 | 75.85 | 77.32 | 477,168 | +0.42(+0.55%) |
Feb 13, 2019 | 76.65 | 77.22 | 75.83 | 76.89 | 1,078,630 | +0.32(+0.42%) |
Feb 12, 2019 | 74.11 | 76.78 | 73.96 | 76.57 | 943,197 | +3.01(+4.09%) |
Feb 11, 2019 | 72.86 | 74.05 | 72.11 | 73.56 | 854,449 | +1.04(+1.43%) |
Feb 08, 2019 | 73.54 | 74.30 | 72.45 | 72.52 | 484,493 | -1.10(-1.49%) |
Feb 07, 2019 | 73.55 | 74.18 | 72.98 | 73.62 | 396,122 | -0.32(-0.43%) |
Feb 06, 2019 | 73.55 | 74.06 | 72.84 | 73.94 | 504,761 | +0.57(+0.78%) |
Feb 05, 2019 | 72.35 | 73.98 | 71.93 | 73.37 | 694,653 | +1.64(+2.29%) |
Feb 04, 2019 | 71.89 | 72.13 | 71.38 | 71.73 | 682,370 | -0.33(-0.46%) |
Feb 01, 2019 | 71.76 | 72.16 | 71.07 | 72.06 | 640,752 | +0.33(+0.46%) |
Jan 31, 2019 | 72.79 | 72.99 | 70.91 | 71.73 | 1,238,086 | -1.57(-2.15%) |
Jan 30, 2019 | 72.86 | 73.43 | 72.33 | 73.30 | 1,069,807 | +0.68(+0.94%) |
Jan 29, 2019 | 72.28 | 73.11 | 71.89 | 72.62 | 549,713 | +0.35(+0.49%) |
Jan 28, 2019 | 70.98 | 72.32 | 70.56 | 72.26 | 597,044 | +0.47(+0.65%) |
Jan 25, 2019 | 71.70 | 72.90 | 71.36 | 71.80 | 761,413 | +0.95(+1.34%) |
Jan 24, 2019 | 69.86 | 70.98 | 69.77 | 70.85 | 515,821 | +0.88(+1.26%) |
Jan 23, 2019 | 70.36 | 70.95 | 69.84 | 69.96 | 535,249 | +0.03(+0.04%) |
Jan 22, 2019 | 70.86 | 71.25 | 69.69 | 69.94 | 500,768 | -1.19(-1.68%) |
Jan 18, 2019 | 69.98 | 71.88 | 69.24 | 71.13 | 645,259 | +2.15(+3.12%) |
Jan 17, 2019 | 67.25 | 69.14 | 66.62 | 68.98 | 1,009,763 | +1.29(+1.90%) |
Jan 16, 2019 | 68.53 | 69.01 | 67.36 | 67.69 | 768,700 | -1.03(-1.50%) |
Jan 15, 2019 | 69.94 | 69.94 | 67.95 | 68.72 | 676,931 | -1.22(-1.74%) |
Jan 14, 2019 | 70.43 | 70.96 | 69.88 | 69.94 | 834,959 | -0.47(-0.66%) |
Jan 11, 2019 | 71.04 | 71.43 | 70.20 | 70.40 | 664,329 | -0.39(-0.55%) |
Jan 10, 2019 | 70.95 | 71.55 | 69.90 | 70.79 | 574,655 | -1.58(-2.19%) |
Jan 09, 2019 | 72.17 | 72.92 | 71.38 | 72.38 | 671,516 | +0.49(+0.69%) |
Jan 08, 2019 | 72.91 | 73.12 | 71.39 | 71.88 | 810,465 | -0.20(-0.28%) |
Jan 07, 2019 | 71.36 | 72.85 | 69.68 | 72.08 | 671,433 | +0.87(+1.23%) |
Jan 04, 2019 | 70.05 | 71.75 | 70.05 | 71.21 | 624,687 | +1.97(+2.85%) |
Jan 03, 2019 | 69.92 | 70.18 | 67.61 | 69.24 | 614,330 | -1.15(-1.63%) |
Jan 02, 2019 | 69.42 | 71.99 | 69.24 | 70.39 | 947,897 | -0.23(-0.33%) |
Dec 31, 2018 | 70.97 | 71.17 | 69.69 | 70.62 | 766,267 | +0.10(+0.13%) |
Dec 28, 2018 | 70.22 | 71.49 | 69.86 | 70.53 | 624,571 | +0.54(+0.77%) |
Dec 27, 2018 | 69.43 | 69.99 | 68.07 | 69.99 | 871,809 | -0.45(-0.64%) |
Dec 26, 2018 | 66.13 | 70.50 | 66.13 | 70.44 | 942,058 | +4.89(+7.46%) |
Dec 24, 2018 | 66.00 | 67.04 | 65.46 | 65.55 | 411,103 | -0.96(-1.44%) |
Dec 21, 2018 | 67.74 | 69.65 | 66.42 | 66.51 | 1,418,577 | -0.89(-1.32%) |
Dec 20, 2018 | 69.11 | 69.55 | 66.94 | 67.40 | 923,806 | -1.79(-2.59%) |
Dec 19, 2018 | 70.52 | 71.21 | 67.81 | 69.19 | 800,635 | -1.09(-1.55%) |
Dec 18, 2018 | 71.15 | 71.15 | 69.82 | 70.28 | 946,377 | -0.24(-0.34%) |
Dec 17, 2018 | 70.55 | 71.55 | 69.85 | 70.53 | 1,080,852 | -0.61(-0.86%) |
Dec 14, 2018 | 69.93 | 72.43 | 69.75 | 71.14 | 903,109 | +0.40(+0.56%) |
Dec 13, 2018 | 74.00 | 75.26 | 70.56 | 70.74 | 1,090,574 | -3.30(-4.45%) |
Dec 12, 2018 | 72.82 | 74.36 | 71.87 | 74.04 | 754,414 | +1.52(+2.10%) |
Dec 11, 2018 | 73.42 | 74.36 | 71.71 | 72.52 | 574,957 | +0.04(+0.06%) |
Dec 10, 2018 | 72.21 | 73.32 | 70.72 | 72.47 | 1,111,414 | +0.67(+0.94%) |
Dec 07, 2018 | 74.32 | 75.03 | 71.44 | 71.80 | 1,010,248 | -2.98(-3.98%) |
Dec 06, 2018 | 75.24 | 75.78 | 72.18 | 74.77 | 1,523,144 | -2.17(-2.82%) |
Dec 04, 2018 | 81.25 | 81.85 | 76.44 | 76.95 | 794,583 | -4.08(-5.03%) |
Dec 03, 2018 | 81.31 | 81.85 | 80.08 | 81.02 | 1,342,184 | +0.99(+1.23%) |
Nov 30, 2018 | 80.04 | 81.01 | 79.93 | 80.03 | 1,806,450 | -0.15(-0.18%) |
Nov 29, 2018 | 79.88 | 80.84 | 79.20 | 80.18 | 462,742 | +0.08(+0.10%) |
Nov 28, 2018 | 79.08 | 80.28 | 78.65 | 80.10 | 668,934 | +1.24(+1.57%) |
Nov 27, 2018 | 79.68 | 79.90 | 78.50 | 78.87 | 768,191 | -1.27(-1.59%) |
Nov 26, 2018 | 78.92 | 80.51 | 78.92 | 80.14 | 831,694 | +1.70(+2.17%) |
Nov 23, 2018 | 77.70 | 79.81 | 77.70 | 78.43 | 419,532 | +0.59(+0.75%) |
Nov 21, 2018 | 77.85 | 77.85 | 77.85 | 0 | +1.67(+2.19%) | |
Nov 20, 2018 | 74.58 | 77.36 | 74.19 | 76.18 | 919,774 | +0.10(+0.14%) |
Nov 19, 2018 | 77.09 | 77.75 | 75.77 | 76.07 | 971,796 | -1.33(-1.71%) |
Nov 16, 2018 | 76.07 | 77.80 | 74.58 | 77.40 | 1,187,629 | +0.73(+0.95%) |
Nov 15, 2018 | 76.03 | 77.03 | 74.20 | 76.67 | 845,563 | -0.10(-0.13%) |
Nov 14, 2018 | 76.52 | 78.40 | 75.90 | 76.77 | 1,116,887 | +1.14(+1.50%) |
Nov 13, 2018 | 77.37 | 77.89 | 75.35 | 75.64 | 1,088,242 | -1.70(-2.19%) |
Nov 12, 2018 | 80.50 | 80.62 | 77.26 | 77.33 | 1,285,419 | -3.18(-3.95%) |
Nov 09, 2018 | 83.00 | 83.20 | 80.17 | 80.51 | 710,254 | -2.99(-3.58%) |
Nov 08, 2018 | 83.49 | 84.49 | 82.51 | 83.50 | 613,571 | +0.14(+0.17%) |
Nov 07, 2018 | 81.94 | 83.40 | 80.24 | 83.36 | 747,457 | +1.42(+1.73%) |
Nov 06, 2018 | 82.18 | 83.27 | 80.23 | 81.94 | 1,002,705 | -0.61(-0.74%) |
Nov 05, 2018 | 83.59 | 83.66 | 81.00 | 82.55 | 1,556,309 | -0.76(-0.91%) |
Nov 02, 2018 | 84.29 | 85.56 | 80.94 | 83.31 | 1,228,862 | -0.92(-1.09%) |
Nov 01, 2018 | 82.70 | 84.64 | 81.82 | 84.23 | 1,105,716 | +1.59(+1.93%) |
Oct 31, 2018 | 85.66 | 86.39 | 82.62 | 82.63 | 1,359,585 | -2.71(-3.18%) |
Oct 30, 2018 | 83.50 | 85.74 | 83.20 | 85.35 | 1,309,714 | +2.27(+2.74%) |
Oct 29, 2018 | 80.64 | 85.20 | 80.64 | 83.07 | 2,535,492 | +3.06(+3.83%) |
Oct 26, 2018 | 77.63 | 80.85 | 76.61 | 80.01 | 2,269,795 | +1.37(+1.74%) |
Oct 25, 2018 | 80.84 | 81.78 | 76.72 | 78.64 | 2,871,623 | -4.53(-5.45%) |
Oct 24, 2018 | 85.10 | 85.89 | 83.08 | 83.17 | 1,688,130 | -1.57(-1.85%) |
Oct 23, 2018 | 81.26 | 85.13 | 81.18 | 84.74 | 1,872,916 | +2.34(+2.84%) |
Oct 22, 2018 | 80.71 | 83.00 | 80.38 | 82.39 | 1,529,952 | +1.15(+1.42%) |
Oct 19, 2018 | 83.08 | 83.41 | 81.17 | 81.24 | 1,301,107 | -1.44(-1.74%) |
Oct 18, 2018 | 83.07 | 83.62 | 81.80 | 82.68 | 934,490 | -0.81(-0.97%) |
Oct 17, 2018 | 83.68 | 84.00 | 81.68 | 83.49 | 699,657 | -0.11(-0.13%) |
Oct 16, 2018 | 82.67 | 84.13 | 82.37 | 83.60 | 833,573 | +1.49(+1.81%) |
Oct 15, 2018 | 82.20 | 82.88 | 80.76 | 82.11 | 1,065,401 | -0.30(-0.37%) |
Oct 12, 2018 | 82.32 | 83.01 | 81.02 | 82.41 | 1,215,273 | +1.31(+1.61%) |
Oct 11, 2018 | 81.58 | 82.41 | 80.88 | 81.10 | 1,648,525 | -0.90(-1.09%) |
Oct 10, 2018 | 84.66 | 84.74 | 81.88 | 82.00 | 1,206,695 | -2.69(-3.17%) |
Oct 09, 2018 | 84.66 | 85.19 | 84.34 | 84.68 | 898,455 | -0.15(-0.17%) |
Oct 08, 2018 | 83.95 | 85.33 | 83.38 | 84.83 | 862,386 | +0.96(+1.14%) |
Oct 05, 2018 | 83.49 | 84.08 | 82.92 | 83.87 | 1,394,491 | +0.41(+0.50%) |
Oct 04, 2018 | 85.08 | 85.40 | 83.31 | 83.46 | 1,038,013 | -2.03(-2.38%) |
Oct 03, 2018 | 84.33 | 85.91 | 83.89 | 85.49 | 1,194,914 | +1.63(+1.94%) |
Oct 02, 2018 | 85.47 | 86.45 | 83.41 | 83.87 | 1,581,011 | -1.75(-2.04%) |
Oct 01, 2018 | 85.76 | 87.29 | 85.11 | 85.61 | 1,598,767 | +0.72(+0.85%) |
Sep 28, 2018 | 83.46 | 85.47 | 83.44 | 84.89 | 1,776,624 | +1.14(+1.37%) |
Sep 27, 2018 | 83.25 | 84.75 | 83.00 | 83.75 | 1,278,320 | +0.53(+0.64%) |
Sep 26, 2018 | 80.99 | 83.94 | 80.89 | 83.21 | 1,333,823 | +2.25(+2.78%) |
Sep 25, 2018 | 80.80 | 81.66 | 79.83 | 80.96 | 1,026,866 | +0.41(+0.51%) |
Sep 24, 2018 | 81.53 | 82.26 | 80.48 | 80.55 | 1,152,818 | -1.13(-1.38%) |
Sep 21, 2018 | 82.32 | 83.25 | 81.49 | 81.68 | 1,870,356 | -0.33(-0.40%) |
Sep 20, 2018 | 80.95 | 82.27 | 80.71 | 82.01 | 1,274,644 | +1.02(+1.27%) |
Sep 19, 2018 | 79.83 | 81.09 | 79.53 | 80.98 | 922,324 | +1.34(+1.69%) |
Sep 18, 2018 | 81.34 | 81.56 | 79.46 | 79.64 | 1,405,619 | -1.00(-1.24%) |
Sep 17, 2018 | 80.92 | 81.86 | 80.16 | 80.64 | 1,359,846 | -0.20(-0.24%) |
Sep 14, 2018 | 82.39 | 82.39 | 80.09 | 80.84 | 2,002,651 | -1.60(-1.94%) |
Sep 13, 2018 | 83.98 | 84.43 | 82.08 | 82.44 | 809,194 | -1.58(-1.89%) |
Sep 12, 2018 | 83.31 | 84.24 | 83.31 | 84.02 | 785,980 | +0.73(+0.88%) |
Sep 11, 2018 | 83.00 | 83.60 | 82.22 | 83.29 | 1,367,685 | -0.08(-0.09%) |
Sep 10, 2018 | 84.73 | 85.07 | 82.10 | 83.37 | 1,043,874 | -0.54(-0.65%) |
Sep 07, 2018 | 83.28 | 84.06 | 82.39 | 83.91 | 1,321,201 | +0.34(+0.41%) |
Sep 06, 2018 | 86.78 | 86.78 | 83.53 | 83.56 | 1,235,299 | -2.85(-3.30%) |
Sep 05, 2018 | 90.76 | 91.54 | 86.32 | 86.41 | 1,681,592 | -4.68(-5.14%) |
Sep 04, 2018 | 91.36 | 92.34 | 90.91 | 91.10 | 1,018,078 | -0.10(-0.11%) |
Aug 31, 2018 | 91.20 | 91.20 | 91.20 | 0 | +0.41(+0.46%) | |
Aug 30, 2018 | 91.86 | 91.92 | 90.60 | 90.79 | 555,433 | -1.23(-1.34%) |
Aug 29, 2018 | 91.16 | 92.17 | 90.13 | 92.02 | 543,177 | +0.38(+0.41%) |
Aug 28, 2018 | 91.49 | 92.64 | 91.04 | 91.64 | 657,584 | +0.16(+0.18%) |
Aug 27, 2018 | 90.70 | 92.93 | 90.70 | 91.48 | 1,151,913 | +0.96(+1.07%) |
Aug 24, 2018 | 91.17 | 91.17 | 89.11 | 90.51 | 931,868 | -1.04(-1.14%) |
Aug 23, 2018 | 92.75 | 92.75 | 91.13 | 91.55 | 679,484 | -0.99(-1.07%) |
Aug 22, 2018 | 93.07 | 93.91 | 92.39 | 92.54 | 487,657 | -0.48(-0.52%) |
Aug 21, 2018 | 93.92 | 94.28 | 92.28 | 93.02 | 531,815 | -0.51(-0.54%) |
Aug 20, 2018 | 93.77 | 94.07 | 92.78 | 93.53 | 654,795 | -0.05(-0.06%) |
Aug 17, 2018 | 93.14 | 93.88 | 92.58 | 93.58 | 543,430 | +0.49(+0.52%) |
Aug 16, 2018 | 93.65 | 94.44 | 92.87 | 93.09 | 581,768 | -0.49(-0.52%) |
Aug 15, 2018 | 94.80 | 94.80 | 93.05 | 93.58 | 712,801 | -1.69(-1.77%) |
Aug 14, 2018 | 94.09 | 95.40 | 93.55 | 95.27 | 638,320 | +1.61(+1.72%) |
Aug 13, 2018 | 93.95 | 93.95 | 92.77 | 93.65 | 567,605 | -0.11(-0.12%) |
Aug 10, 2018 | 93.67 | 94.61 | 92.80 | 93.77 | 681,184 | -0.37(-0.39%) |
Aug 09, 2018 | 94.00 | 94.89 | 93.66 | 94.13 | 472,109 | +0.15(+0.16%) |
Aug 08, 2018 | 93.99 | 94.23 | 93.36 | 93.99 | 713,294 | +0.42(+0.45%) |
Aug 07, 2018 | 92.45 | 94.10 | 92.45 | 93.57 | 1,013,264 | +1.24(+1.35%) |
Aug 06, 2018 | 91.56 | 92.99 | 91.15 | 92.33 | 885,676 | +0.92(+1.00%) |
Aug 03, 2018 | 91.51 | 92.75 | 90.47 | 91.41 | 1,166,644 | +0.30(+0.33%) |
Aug 02, 2018 | 88.99 | 91.79 | 88.77 | 91.11 | 745,412 | +1.59(+1.78%) |
Aug 01, 2018 | 89.32 | 90.38 | 88.65 | 89.51 | 1,026,316 | -0.36(-0.40%) |
Jul 31, 2018 | 89.15 | 90.08 | 88.02 | 89.87 | 787,229 | +1.50(+1.70%) |
Jul 30, 2018 | 88.79 | 89.44 | 87.68 | 88.37 | 1,313,035 | -0.66(-0.74%) |
Jul 27, 2018 | 92.81 | 92.82 | 88.52 | 89.03 | 2,203,467 | -4.06(-4.36%) |
Jul 26, 2018 | 97.02 | 97.02 | 92.04 | 93.09 | 2,685,880 | -6.04(-6.09%) |
Jul 25, 2018 | 98.32 | 99.48 | 97.84 | 99.12 | 1,040,207 | +0.58(+0.59%) |
Jul 24, 2018 | 99.88 | 99.88 | 97.63 | 98.54 | 1,028,653 | -1.25(-1.25%) |
Jul 23, 2018 | 100.63 | 100.71 | 99.24 | 99.79 | 1,025,096 | -0.69(-0.69%) |
Jul 20, 2018 | 100.91 | 101.35 | 100.02 | 100.49 | 861,651 | -0.22(-0.22%) |
Jul 19, 2018 | 99.70 | 100.91 | 99.02 | 100.71 | 1,059,937 | +0.99(+1.00%) |
Jul 18, 2018 | 98.70 | 99.76 | 98.28 | 99.72 | 739,373 | +1.11(+1.12%) |
Jul 17, 2018 | 98.49 | 99.18 | 98.49 | 98.61 | 870,286 | -0.01(-0.01%) |
Jul 16, 2018 | 96.95 | 98.68 | 96.39 | 98.62 | 967,013 | +1.84(+1.90%) |
Jul 13, 2018 | 95.82 | 97.35 | 95.82 | 96.78 | 411,374 | +0.87(+0.90%) |
Jul 12, 2018 | 96.36 | 96.92 | 94.72 | 95.91 | 850,790 | -0.23(-0.24%) |
Jul 11, 2018 | 95.86 | 96.37 | 92.56 | 96.14 | 895,298 | -0.15(-0.15%) |
Jul 10, 2018 | 95.64 | 97.35 | 95.57 | 96.29 | 681,240 | +0.75(+0.78%) |
Jul 09, 2018 | 94.68 | 95.76 | 93.35 | 95.54 | 825,785 | +1.44(+1.53%) |
Jul 06, 2018 | 94.02 | 94.69 | 93.65 | 94.10 | 520,762 | +0.16(+0.17%) |
Jul 05, 2018 | 94.73 | 94.73 | 93.29 | 93.94 | 418,845 | -0.33(-0.35%) |
Jul 03, 2018 | 94.26 | 94.26 | 94.26 | 0 | +1.07(+1.15%) | |
Jul 02, 2018 | 92.15 | 93.24 | 91.67 | 93.19 | 509,735 | +0.27(+0.29%) |
Jun 29, 2018 | 95.63 | 96.44 | 92.82 | 92.93 | 902,356 | -1.90(-2.01%) |
Jun 28, 2018 | 94.19 | 95.14 | 94.02 | 94.83 | 972,670 | +0.30(+0.32%) |
Jun 27, 2018 | 95.91 | 96.18 | 94.31 | 94.53 | 666,320 | -0.98(-1.02%) |
Jun 26, 2018 | 95.00 | 95.76 | 94.43 | 95.51 | 912,208 | +0.47(+0.50%) |
Jun 25, 2018 | 93.82 | 95.96 | 93.22 | 95.04 | 859,184 | +1.17(+1.24%) |
Jun 22, 2018 | 96.76 | 97.03 | 93.03 | 93.87 | 1,112,498 | -2.59(-2.68%) |
Jun 21, 2018 | 97.28 | 99.44 | 95.90 | 96.46 | 828,355 | -1.25(-1.28%) |
Jun 20, 2018 | 94.42 | 97.80 | 94.28 | 97.71 | 1,421,513 | +4.31(+4.62%) |
Jun 19, 2018 | 92.79 | 94.01 | 92.36 | 93.40 | 906,743 | +0.00(+0.00%) |
Jun 18, 2018 | 92.33 | 93.69 | 92.03 | 93.40 | 805,727 | +0.69(+0.74%) |
Jun 15, 2018 | 93.11 | 92.27 | 92.71 | 1,092,892 | +0.44(+0.47%) | |
Jun 14, 2018 | 92.03 | 92.58 | 90.98 | 92.27 | 951,693 | +0.27(+0.29%) |
Jun 13, 2018 | 94.46 | 94.69 | 91.97 | 92.01 | 1,088,242 | -2.76(-2.91%) |
Jun 12, 2018 | 95.34 | 96.81 | 94.48 | 94.77 | 964,070 | -0.11(-0.12%) |
Jun 11, 2018 | 96.63 | 96.63 | 93.65 | 94.88 | 951,894 | -1.65(-1.71%) |
Jun 08, 2018 | 95.88 | 96.83 | 95.63 | 96.54 | 661,287 | +0.39(+0.40%) |
Jun 07, 2018 | 96.05 | 97.06 | 95.62 | 96.15 | 553,689 | +0.58(+0.61%) |
Jun 06, 2018 | 96.59 | 95.31 | 95.57 | 934,685 | -0.51(-0.54%) | |
Jun 05, 2018 | 95.24 | 96.20 | 94.66 | 96.08 | 866,599 | +1.01(+1.06%) |
Jun 04, 2018 | 93.11 | 95.22 | 92.98 | 95.07 | 1,038,937 | +1.96(+2.11%) |
Jun 01, 2018 | 94.21 | 94.21 | 92.40 | 93.11 | 850,901 | -0.35(-0.38%) |
May 31, 2018 | 95.34 | 95.58 | 93.41 | 93.46 | 698,564 | -1.55(-1.63%) |
May 30, 2018 | 94.32 | 95.16 | 93.81 | 95.01 | 1,114,601 | +0.89(+0.95%) |
May 29, 2018 | 95.89 | 96.30 | 94.03 | 94.12 | 1,132,193 | -2.26(-2.35%) |
May 25, 2018 | 96.38 | 96.38 | 96.38 | 0 | -0.49(-0.50%) | |
May 24, 2018 | 95.61 | 97.17 | 95.58 | 96.87 | 884,920 | +1.21(+1.27%) |
May 23, 2018 | 95.40 | 96.90 | 95.40 | 95.66 | 788,212 | +0.25(+0.26%) |
May 22, 2018 | 96.38 | 97.10 | 95.32 | 95.41 | 679,612 | -0.77(-0.80%) |
May 21, 2018 | 95.61 | 97.64 | 95.61 | 96.18 | 1,079,917 | +1.14(+1.20%) |
May 18, 2018 | 93.70 | 95.28 | 93.70 | 95.03 | 890,205 | +1.38(+1.48%) |
May 17, 2018 | 93.51 | 94.50 | 92.66 | 93.65 | 853,985 | -0.32(-0.35%) |
May 16, 2018 | 92.52 | 94.36 | 92.10 | 93.97 | 862,821 | +1.96(+2.13%) |
May 15, 2018 | 91.38 | 92.22 | 90.76 | 92.02 | 1,274,129 | +0.61(+0.67%) |
May 14, 2018 | 90.65 | 91.76 | 90.11 | 91.40 | 925,806 | +1.02(+1.13%) |
May 11, 2018 | 89.45 | 90.57 | 89.42 | 90.38 | 1,342,399 | +1.11(+1.24%) |
May 10, 2018 | 89.82 | 90.22 | 88.73 | 89.27 | 777,928 | -0.55(-0.61%) |
May 09, 2018 | 88.83 | 90.23 | 88.26 | 89.82 | 795,043 | +1.05(+1.18%) |
May 08, 2018 | 89.00 | 90.06 | 88.03 | 88.77 | 1,697,284 | -0.23(-0.26%) |
May 07, 2018 | 87.79 | 89.18 | 87.59 | 89.00 | 1,209,839 | +1.35(+1.54%) |
May 04, 2018 | 85.54 | 87.72 | 84.72 | 87.65 | 1,048,473 | +2.19(+2.56%) |
May 03, 2018 | 85.65 | 86.91 | 85.20 | 85.46 | 820,520 | -0.12(-0.14%) |
May 02, 2018 | 85.63 | 86.31 | 85.11 | 85.58 | 804,906 | -0.05(-0.06%) |
May 01, 2018 | 85.20 | 86.17 | 84.39 | 85.63 | 1,037,579 | -0.03(-0.04%) |
Apr 30, 2018 | 88.55 | 89.07 | 85.25 | 85.67 | 1,456,608 | -2.60(-2.95%) |
Apr 27, 2018 | 90.98 | 92.43 | 87.65 | 88.27 | 1,508,188 | -2.73(-3.00%) |
Apr 26, 2018 | 85.40 | 92.00 | 84.27 | 91.00 | 2,699,504 | +1.42(+1.58%) |
Apr 25, 2018 | 88.15 | 90.03 | 87.65 | 89.59 | 2,010,734 | +0.78(+0.88%) |
Apr 24, 2018 | 90.28 | 90.47 | 88.38 | 88.81 | 970,554 | -0.95(-1.06%) |
Apr 23, 2018 | 87.91 | 89.97 | 87.91 | 89.76 | 1,191,668 | +1.47(+1.66%) |
Apr 20, 2018 | 90.48 | 90.79 | 88.17 | 88.29 | 1,684,323 | -2.91(-3.19%) |
Apr 19, 2018 | 90.29 | 91.49 | 89.44 | 91.20 | 939,072 | +0.79(+0.88%) |
Apr 18, 2018 | 90.66 | 91.72 | 90.24 | 90.41 | 810,580 | +0.22(+0.25%) |
Apr 17, 2018 | 91.47 | 91.53 | 89.84 | 90.18 | 1,329,060 | -0.92(-1.01%) |
Apr 16, 2018 | 91.02 | 91.57 | 90.23 | 91.11 | 935,096 | +0.37(+0.40%) |
Apr 13, 2018 | 92.85 | 92.85 | 90.28 | 90.74 | 918,342 | -1.67(-1.81%) |
Apr 12, 2018 | 91.61 | 92.94 | 91.61 | 92.41 | 1,413,180 | +0.94(+1.03%) |
Apr 11, 2018 | 90.54 | 91.99 | 90.54 | 91.47 | 1,116,173 | +0.56(+0.61%) |
Apr 10, 2018 | 90.36 | 91.46 | 88.99 | 90.92 | 1,526,325 | +1.74(+1.95%) |
Apr 09, 2018 | 89.32 | 90.43 | 88.40 | 89.18 | 1,328,851 | +0.36(+0.40%) |
Apr 06, 2018 | 89.18 | 90.06 | 88.08 | 88.82 | 1,549,691 | -0.85(-0.94%) |
Apr 05, 2018 | 88.72 | 90.05 | 88.26 | 89.66 | 1,152,095 | +1.56(+1.77%) |
Apr 04, 2018 | 85.77 | 88.28 | 85.74 | 88.10 | 1,193,043 | +1.59(+1.84%) |
Apr 03, 2018 | 86.26 | 87.07 | 86.02 | 86.51 | 1,028,915 | +0.40(+0.47%) |