Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 107.07 | 108.05 | 106.17 | 106.50 | 520,746 | -0.48(-0.45%) |
Apr 29, 2019 | 106.68 | 107.30 | 105.90 | 106.98 | 879,147 | +0.64(+0.60%) |
Apr 26, 2019 | 105.80 | 106.87 | 105.42 | 106.34 | 391,500 | +0.71(+0.67%) |
Apr 25, 2019 | 104.96 | 106.68 | 104.96 | 105.63 | 388,982 | +0.88(+0.84%) |
Apr 24, 2019 | 104.46 | 105.67 | 104.46 | 104.75 | 341,340 | +0.79(+0.76%) |
Apr 23, 2019 | 104.00 | 105.00 | 103.80 | 103.96 | 739,592 | -0.09(-0.09%) |
Apr 22, 2019 | 101.94 | 104.07 | 100.74 | 104.05 | 479,591 | +1.85(+1.81%) |
Apr 18, 2019 | 101.74 | 102.32 | 100.72 | 102.20 | 313,300 | +0.15(+0.15%) |
Apr 17, 2019 | 103.92 | 103.94 | 101.98 | 102.05 | 613,832 | -1.20(-1.16%) |
Apr 16, 2019 | 104.00 | 104.77 | 102.72 | 103.25 | 538,022 | -0.36(-0.35%) |
Apr 15, 2019 | 103.00 | 103.78 | 102.55 | 103.61 | 567,763 | +0.52(+0.50%) |
Apr 12, 2019 | 102.69 | 103.56 | 101.98 | 103.09 | 404,500 | +0.83(+0.81%) |
Apr 11, 2019 | 102.55 | 103.08 | 101.81 | 102.26 | 466,668 | +0.24(+0.24%) |
Apr 10, 2019 | 100.76 | 102.56 | 100.76 | 102.02 | 516,544 | +1.26(+1.25%) |
Apr 09, 2019 | 99.37 | 101.09 | 99.37 | 100.76 | 421,473 | +0.64(+0.64%) |
Apr 08, 2019 | 99.50 | 100.42 | 99.00 | 100.12 | 486,090 | +0.13(+0.13%) |
Apr 05, 2019 | 99.85 | 100.25 | 99.09 | 99.99 | 673,100 | +0.54(+0.54%) |
Apr 04, 2019 | 99.99 | 100.34 | 97.93 | 99.45 | 1,662,605 | -0.54(-0.54%) |
Apr 03, 2019 | 99.46 | 100.80 | 99.25 | 99.99 | 1,074,316 | +0.69(+0.69%) |
Apr 02, 2019 | 98.58 | 99.67 | 98.14 | 99.30 | 572,729 | +0.56(+0.57%) |
Apr 01, 2019 | 98.00 | 99.12 | 97.03 | 98.74 | 993,648 | +1.58(+1.63%) |
Mar 29, 2019 | 96.29 | 97.51 | 96.05 | 97.16 | 787,200 | +1.39(+1.45%) |
Mar 28, 2019 | 93.97 | 96.10 | 93.44 | 95.77 | 582,699 | +1.79(+1.90%) |
Mar 27, 2019 | 95.10 | 95.27 | 92.64 | 93.98 | 584,258 | -0.94(-0.99%) |
Mar 26, 2019 | 94.35 | 95.09 | 93.75 | 94.92 | 410,887 | +1.52(+1.63%) |
Mar 25, 2019 | 93.00 | 94.17 | 92.39 | 93.40 | 482,830 | -0.19(-0.20%) |
Mar 22, 2019 | 95.54 | 95.61 | 92.62 | 93.59 | 736,400 | -2.66(-2.76%) |
Mar 21, 2019 | 94.38 | 96.43 | 94.38 | 96.25 | 550,664 | +1.68(+1.78%) |
Mar 20, 2019 | 95.32 | 95.32 | 93.13 | 94.57 | 863,852 | -0.86(-0.90%) |
Mar 19, 2019 | 95.09 | 95.57 | 93.88 | 95.43 | 680,124 | +0.39(+0.41%) |
Mar 18, 2019 | 94.03 | 95.06 | 93.23 | 95.04 | 1,199,184 | +1.14(+1.21%) |
Mar 15, 2019 | 93.75 | 94.00 | 92.85 | 93.90 | 1,017,500 | -0.12(-0.13%) |
Mar 14, 2019 | 93.77 | 94.62 | 92.40 | 94.02 | 1,003,359 | +0.48(+0.51%) |
Mar 13, 2019 | 92.16 | 93.77 | 91.67 | 93.54 | 1,448,862 | +1.99(+2.17%) |
Mar 12, 2019 | 90.00 | 92.07 | 89.52 | 91.55 | 1,150,762 | +1.59(+1.77%) |
Mar 11, 2019 | 89.17 | 90.74 | 88.71 | 89.96 | 1,013,645 | +1.32(+1.49%) |
Mar 08, 2019 | 88.98 | 88.98 | 86.47 | 88.64 | 1,458,600 | -1.58(-1.75%) |
Mar 07, 2019 | 97.69 | 99.90 | 89.56 | 90.22 | 6,391,909 | +3.76(+4.35%) |
Mar 06, 2019 | 87.81 | 88.17 | 86.08 | 86.46 | 1,225,531 | -1.40(-1.59%) |
Mar 05, 2019 | 86.35 | 89.31 | 86.35 | 87.86 | 1,191,336 | +1.51(+1.75%) |
Mar 04, 2019 | 90.99 | 91.72 | 84.19 | 86.35 | 2,306,021 | -7.27(-7.77%) |
Mar 01, 2019 | 92.60 | 93.99 | 91.82 | 93.62 | 1,176,600 | +1.88(+2.05%) |
Feb 28, 2019 | 91.88 | 92.48 | 91.12 | 91.74 | 656,069 | -0.42(-0.46%) |
Feb 27, 2019 | 90.92 | 92.32 | 90.76 | 92.16 | 1,895,906 | +1.16(+1.27%) |
Feb 26, 2019 | 91.51 | 91.96 | 90.48 | 91.00 | 1,819,504 | -0.53(-0.58%) |
Feb 25, 2019 | 92.50 | 92.95 | 91.51 | 91.53 | 697,067 | -0.47(-0.51%) |
Feb 22, 2019 | 91.32 | 92.58 | 90.68 | 92.00 | 646,500 | +0.96(+1.05%) |
Feb 21, 2019 | 91.10 | 91.74 | 90.36 | 91.04 | 996,984 | -0.62(-0.68%) |
Feb 20, 2019 | 93.00 | 93.80 | 91.21 | 91.66 | 1,049,163 | -1.05(-1.13%) |
Feb 19, 2019 | 92.69 | 93.67 | 92.54 | 92.71 | 626,180 | -0.20(-0.22%) |
Feb 15, 2019 | 93.58 | 93.71 | 92.53 | 92.91 | 402,500 | -0.09(-0.10%) |
Feb 14, 2019 | 92.28 | 94.38 | 92.00 | 93.00 | 1,575,060 | +0.37(+0.40%) |
Feb 13, 2019 | 95.87 | 96.21 | 92.48 | 92.63 | 1,045,430 | -2.88(-3.02%) |
Feb 12, 2019 | 94.83 | 95.56 | 94.19 | 95.51 | 370,247 | +1.55(+1.65%) |
Feb 11, 2019 | 93.96 | 94.93 | 93.28 | 93.96 | 447,416 | +0.72(+0.77%) |
Feb 08, 2019 | 91.41 | 94.14 | 91.41 | 93.24 | 597,900 | +1.25(+1.36%) |
Feb 07, 2019 | 92.00 | 92.99 | 91.12 | 91.99 | 323,184 | -1.00(-1.08%) |
Feb 06, 2019 | 93.20 | 93.57 | 91.44 | 92.99 | 643,363 | -0.16(-0.17%) |
Feb 05, 2019 | 93.10 | 93.81 | 92.92 | 93.15 | 647,047 | +0.04(+0.04%) |
Feb 04, 2019 | 90.14 | 93.28 | 90.01 | 93.11 | 907,248 | +3.52(+3.93%) |
Feb 01, 2019 | 87.43 | 89.75 | 86.77 | 89.59 | 781,700 | +2.91(+3.36%) |
Jan 31, 2019 | 85.69 | 87.91 | 85.24 | 86.68 | 395,405 | +1.13(+1.32%) |
Jan 30, 2019 | 84.82 | 85.69 | 83.85 | 85.55 | 306,012 | +1.40(+1.66%) |
Jan 29, 2019 | 85.56 | 85.58 | 84.14 | 84.15 | 283,791 | -1.19(-1.39%) |
Jan 28, 2019 | 85.20 | 86.28 | 84.74 | 85.34 | 425,298 | -0.92(-1.07%) |
Jan 25, 2019 | 85.26 | 86.79 | 84.97 | 86.26 | 306,600 | +1.76(+2.08%) |
Jan 24, 2019 | 84.31 | 84.83 | 83.83 | 84.50 | 222,653 | +0.49(+0.58%) |
Jan 23, 2019 | 85.34 | 85.85 | 83.30 | 84.01 | 267,523 | -0.93(-1.09%) |
Jan 22, 2019 | 85.05 | 85.38 | 84.08 | 84.94 | 808,261 | -0.77(-0.90%) |
Jan 18, 2019 | 84.83 | 85.83 | 83.74 | 85.71 | 437,100 | +1.96(+2.34%) |
Jan 17, 2019 | 82.74 | 84.60 | 82.74 | 83.75 | 347,849 | +0.69(+0.83%) |
Jan 16, 2019 | 83.22 | 83.94 | 82.48 | 83.06 | 496,712 | -0.26(-0.31%) |
Jan 15, 2019 | 81.38 | 83.53 | 81.38 | 83.32 | 325,178 | +2.06(+2.54%) |
Jan 14, 2019 | 81.78 | 82.04 | 80.84 | 81.26 | 936,757 | -1.64(-1.98%) |
Jan 11, 2019 | 83.49 | 83.67 | 82.59 | 82.90 | 291,800 | -0.66(-0.79%) |
Jan 10, 2019 | 83.35 | 84.53 | 83.01 | 83.56 | 367,412 | -0.75(-0.89%) |
Jan 09, 2019 | 84.08 | 84.91 | 83.47 | 84.31 | 424,863 | +0.24(+0.29%) |
Jan 08, 2019 | 83.51 | 84.08 | 81.90 | 84.07 | 371,602 | +1.41(+1.71%) |
Jan 07, 2019 | 80.19 | 83.54 | 79.41 | 82.66 | 652,964 | +3.12(+3.92%) |
Jan 04, 2019 | 77.91 | 80.16 | 77.33 | 79.54 | 1,053,200 | +2.70(+3.51%) |
Jan 03, 2019 | 77.77 | 78.70 | 76.31 | 76.84 | 1,353,206 | -1.89(-2.40%) |
Jan 02, 2019 | 78.95 | 79.55 | 77.45 | 78.73 | 645,287 | -1.50(-1.87%) |
Dec 31, 2018 | 80.18 | 80.45 | 79.00 | 80.23 | 466,700 | +0.83(+1.05%) |
Dec 28, 2018 | 80.44 | 80.84 | 78.65 | 79.40 | 297,100 | -0.37(-0.46%) |
Dec 27, 2018 | 77.84 | 79.80 | 76.58 | 79.77 | 465,162 | +0.55(+0.69%) |
Dec 26, 2018 | 75.07 | 79.26 | 75.07 | 79.22 | 402,653 | +4.66(+6.25%) |
Dec 24, 2018 | 74.68 | 76.31 | 73.82 | 74.56 | 228,000 | -0.82(-1.09%) |
Dec 21, 2018 | 79.90 | 80.34 | 75.19 | 75.38 | 941,700 | -4.36(-5.47%) |
Dec 20, 2018 | 79.70 | 80.80 | 77.08 | 79.74 | 834,029 | -0.48(-0.60%) |
Dec 19, 2018 | 81.17 | 83.50 | 79.42 | 80.22 | 702,251 | -1.03(-1.27%) |
Dec 18, 2018 | 81.19 | 82.03 | 80.32 | 81.25 | 1,096,781 | +0.98(+1.22%) |
Dec 17, 2018 | 82.30 | 83.17 | 79.58 | 80.27 | 1,242,624 | -2.53(-3.06%) |
Dec 14, 2018 | 83.20 | 83.92 | 82.03 | 82.80 | 658,100 | -1.54(-1.83%) |
Dec 13, 2018 | 85.52 | 85.84 | 83.06 | 84.34 | 555,438 | -0.99(-1.16%) |
Dec 12, 2018 | 86.77 | 87.55 | 85.23 | 85.33 | 573,548 | +0.16(+0.19%) |
Dec 11, 2018 | 86.45 | 86.87 | 84.04 | 85.17 | 743,371 | -0.09(-0.11%) |
Dec 10, 2018 | 84.97 | 87.58 | 83.80 | 85.26 | 828,916 | +0.25(+0.29%) |
Dec 07, 2018 | 85.00 | 87.43 | 84.49 | 85.01 | 1,253,400 | +0.25(+0.29%) |
Dec 06, 2018 | 79.84 | 85.00 | 76.55 | 84.76 | 2,601,010 | -4.96(-5.53%) |
Dec 04, 2018 | 92.26 | 93.26 | 89.59 | 89.72 | 1,147,100 | -2.98(-3.21%) |
Dec 03, 2018 | 95.24 | 95.51 | 91.91 | 92.70 | 933,322 | -0.26(-0.28%) |
Nov 30, 2018 | 90.72 | 94.12 | 90.72 | 92.96 | 1,662,500 | +2.66(+2.95%) |
Nov 29, 2018 | 90.05 | 91.68 | 89.69 | 90.30 | 780,349 | -0.37(-0.41%) |
Nov 28, 2018 | 88.19 | 90.98 | 88.14 | 90.67 | 1,138,221 | +3.60(+4.13%) |
Nov 27, 2018 | 86.57 | 87.58 | 85.63 | 87.07 | 509,383 | -0.13(-0.15%) |
Nov 26, 2018 | 86.21 | 87.31 | 84.96 | 87.20 | 547,745 | +2.46(+2.90%) |
Nov 23, 2018 | 82.77 | 85.01 | 82.77 | 84.74 | 133,000 | +0.94(+1.12%) |
Nov 21, 2018 | 83.80 | 83.80 | 83.80 | 0 | +3.91(+4.89%) | |
Nov 20, 2018 | 78.10 | 80.95 | 76.53 | 79.89 | 877,686 | -0.90(-1.11%) |
Nov 19, 2018 | 87.09 | 87.29 | 80.33 | 80.79 | 1,040,867 | -6.92(-7.89%) |
Nov 16, 2018 | 86.57 | 88.09 | 85.95 | 87.71 | 269,800 | +0.56(+0.64%) |
Nov 15, 2018 | 84.17 | 87.24 | 84.12 | 87.15 | 364,666 | +2.71(+3.21%) |
Nov 14, 2018 | 86.35 | 87.00 | 84.27 | 84.44 | 480,680 | -0.82(-0.96%) |
Nov 13, 2018 | 85.74 | 86.84 | 84.30 | 85.26 | 348,196 | -0.12(-0.14%) |
Nov 12, 2018 | 86.57 | 89.13 | 84.32 | 85.38 | 583,546 | -1.85(-2.12%) |
Nov 09, 2018 | 90.07 | 90.07 | 86.28 | 87.23 | 747,600 | -3.26(-3.60%) |
Nov 08, 2018 | 90.23 | 91.70 | 89.42 | 90.49 | 302,974 | -0.48(-0.53%) |
Nov 07, 2018 | 88.03 | 91.57 | 87.86 | 90.97 | 469,716 | +4.10(+4.72%) |
Nov 06, 2018 | 88.33 | 89.01 | 85.80 | 86.87 | 419,175 | -1.46(-1.65%) |
Nov 05, 2018 | 89.02 | 89.51 | 87.17 | 88.33 | 332,062 | -0.60(-0.67%) |
Nov 02, 2018 | 89.66 | 90.67 | 88.36 | 88.93 | 314,200 | -0.33(-0.37%) |
Nov 01, 2018 | 89.25 | 89.81 | 88.00 | 89.26 | 528,249 | +0.29(+0.33%) |
Oct 31, 2018 | 87.97 | 89.61 | 86.68 | 88.97 | 777,517 | +3.35(+3.91%) |
Oct 30, 2018 | 82.06 | 85.73 | 82.04 | 85.62 | 1,094,387 | +3.29(+4.00%) |
Oct 29, 2018 | 86.03 | 87.57 | 81.02 | 82.33 | 1,249,093 | -1.73(-2.06%) |
Oct 26, 2018 | 85.78 | 86.56 | 83.81 | 84.06 | 1,129,200 | -3.82(-4.35%) |
Oct 25, 2018 | 87.57 | 88.55 | 86.20 | 87.88 | 910,471 | +1.04(+1.20%) |
Oct 24, 2018 | 90.93 | 91.20 | 86.63 | 86.84 | 757,398 | -4.04(-4.45%) |
Oct 23, 2018 | 88.93 | 91.25 | 88.14 | 90.88 | 721,260 | +0.18(+0.20%) |
Oct 22, 2018 | 89.60 | 91.28 | 88.84 | 90.70 | 987,237 | +1.27(+1.42%) |
Oct 19, 2018 | 91.50 | 91.86 | 88.80 | 89.43 | 697,800 | -1.57(-1.73%) |
Oct 18, 2018 | 93.51 | 93.81 | 89.65 | 91.00 | 1,016,219 | -2.99(-3.18%) |
Oct 17, 2018 | 92.66 | 94.22 | 91.52 | 93.99 | 852,735 | +1.43(+1.54%) |
Oct 16, 2018 | 90.03 | 92.80 | 89.42 | 92.56 | 678,636 | +3.89(+4.39%) |
Oct 15, 2018 | 88.78 | 89.75 | 87.29 | 88.67 | 617,783 | -0.11(-0.12%) |
Oct 12, 2018 | 89.04 | 90.68 | 87.38 | 88.78 | 1,109,500 | +1.75(+2.01%) |
Oct 11, 2018 | 89.00 | 90.39 | 86.34 | 87.03 | 2,202,320 | -2.46(-2.75%) |
Oct 10, 2018 | 93.94 | 93.94 | 89.39 | 89.49 | 984,735 | -4.56(-4.85%) |
Oct 09, 2018 | 93.55 | 96.99 | 93.55 | 94.05 | 868,618 | -1.05(-1.10%) |
Oct 08, 2018 | 96.21 | 97.50 | 93.97 | 95.10 | 747,367 | -1.64(-1.70%) |
Oct 05, 2018 | 97.27 | 98.43 | 95.42 | 96.74 | 669,000 | -0.56(-0.58%) |
Oct 04, 2018 | 99.05 | 100.34 | 95.95 | 97.30 | 905,597 | -2.04(-2.05%) |
Oct 03, 2018 | 98.62 | 99.56 | 97.82 | 99.34 | 498,501 | +1.27(+1.29%) |
Oct 02, 2018 | 99.80 | 99.95 | 97.41 | 98.07 | 530,722 | -1.61(-1.62%) |
Oct 01, 2018 | 101.71 | 101.71 | 99.20 | 99.68 | 686,398 | -1.33(-1.32%) |
Sep 28, 2018 | 100.54 | 101.90 | 100.54 | 101.01 | 597,600 | +0.17(+0.17%) |
Sep 27, 2018 | 100.67 | 101.75 | 100.42 | 100.84 | 433,056 | +0.24(+0.24%) |
Sep 26, 2018 | 101.68 | 102.00 | 100.47 | 100.60 | 468,497 | -0.78(-0.77%) |
Sep 25, 2018 | 99.73 | 101.88 | 99.43 | 101.38 | 757,858 | +1.98(+1.99%) |
Sep 24, 2018 | 98.09 | 99.85 | 96.87 | 99.40 | 935,625 | +0.70(+0.71%) |
Sep 21, 2018 | 103.00 | 103.12 | 98.53 | 98.70 | 2,314,100 | -3.04(-2.99%) |
Sep 20, 2018 | 101.51 | 102.18 | 100.75 | 101.74 | 839,626 | +0.21(+0.21%) |
Sep 19, 2018 | 102.23 | 103.67 | 100.95 | 101.53 | 1,138,773 | -3.09(-2.95%) |
Sep 18, 2018 | 104.83 | 106.05 | 103.80 | 104.62 | 1,219,633 | -0.18(-0.17%) |
Sep 17, 2018 | 107.10 | 107.79 | 104.58 | 104.80 | 1,243,685 | -2.51(-2.34%) |
Sep 14, 2018 | 106.33 | 107.45 | 105.81 | 107.31 | 1,207,600 | +1.68(+1.59%) |
Sep 13, 2018 | 103.35 | 106.85 | 102.94 | 105.63 | 1,493,952 | +2.80(+2.72%) |
Sep 12, 2018 | 101.16 | 103.22 | 100.07 | 102.83 | 794,207 | +1.67(+1.65%) |
Sep 11, 2018 | 98.32 | 101.86 | 98.06 | 101.16 | 1,533,944 | +2.94(+2.99%) |
Sep 10, 2018 | 96.48 | 98.55 | 95.35 | 98.22 | 946,688 | +1.92(+1.99%) |
Sep 07, 2018 | 97.60 | 98.95 | 96.24 | 96.30 | 1,113,800 | -2.61(-2.64%) |
Sep 06, 2018 | 93.83 | 101.13 | 92.11 | 98.91 | 2,652,856 | +1.98(+2.04%) |
Sep 05, 2018 | 101.22 | 101.67 | 96.51 | 96.93 | 1,428,819 | -4.33(-4.28%) |
Sep 04, 2018 | 100.64 | 101.43 | 99.31 | 101.26 | 1,421,069 | +0.69(+0.69%) |
Aug 31, 2018 | 100.57 | 100.57 | 100.57 | 0 | +1.03(+1.03%) | |
Aug 30, 2018 | 99.43 | 99.97 | 98.95 | 99.54 | 830,579 | +0.32(+0.32%) |
Aug 29, 2018 | 98.84 | 99.69 | 98.53 | 99.22 | 759,184 | +0.73(+0.74%) |
Aug 28, 2018 | 98.54 | 98.73 | 95.87 | 98.49 | 1,187,981 | -1.97(-1.96%) |
Aug 27, 2018 | 100.12 | 101.73 | 99.81 | 100.46 | 778,721 | +1.08(+1.09%) |
Aug 24, 2018 | 97.92 | 100.33 | 97.92 | 99.38 | 789,200 | +2.12(+2.18%) |
Aug 23, 2018 | 97.03 | 98.34 | 96.58 | 97.26 | 518,348 | +0.56(+0.58%) |
Aug 22, 2018 | 95.79 | 96.97 | 94.97 | 96.70 | 382,574 | +0.94(+0.98%) |
Aug 21, 2018 | 95.72 | 96.76 | 95.44 | 95.76 | 432,421 | +0.57(+0.60%) |
Aug 20, 2018 | 95.46 | 96.12 | 94.11 | 95.19 | 592,397 | -0.06(-0.06%) |
Aug 17, 2018 | 96.37 | 97.21 | 94.30 | 95.25 | 518,100 | -1.57(-1.62%) |
Aug 16, 2018 | 96.57 | 97.20 | 95.01 | 96.82 | 224,406 | +1.04(+1.09%) |
Aug 15, 2018 | 96.12 | 97.39 | 95.16 | 95.78 | 430,199 | -1.25(-1.29%) |
Aug 14, 2018 | 96.01 | 97.25 | 94.97 | 97.03 | 705,804 | +1.77(+1.86%) |
Aug 13, 2018 | 96.00 | 97.38 | 94.94 | 95.26 | 467,836 | -0.80(-0.83%) |
Aug 10, 2018 | 93.65 | 96.66 | 93.19 | 96.06 | 366,000 | +1.66(+1.76%) |
Aug 09, 2018 | 93.88 | 95.50 | 93.52 | 94.40 | 531,013 | +0.66(+0.70%) |
Aug 08, 2018 | 92.72 | 94.34 | 91.57 | 93.74 | 455,088 | +1.34(+1.45%) |
Aug 07, 2018 | 91.50 | 92.78 | 91.06 | 92.40 | 484,849 | +1.41(+1.55%) |
Aug 06, 2018 | 88.89 | 91.15 | 88.84 | 90.99 | 499,264 | +1.94(+2.18%) |
Aug 03, 2018 | 88.98 | 89.23 | 87.33 | 89.05 | 351,600 | +0.35(+0.39%) |
Aug 02, 2018 | 87.18 | 88.94 | 87.18 | 88.70 | 385,524 | +1.14(+1.30%) |
Aug 01, 2018 | 86.59 | 87.98 | 86.19 | 87.56 | 569,566 | +1.36(+1.58%) |
Jul 31, 2018 | 86.29 | 87.03 | 84.33 | 86.20 | 878,518 | +0.15(+0.17%) |
Jul 30, 2018 | 89.10 | 89.55 | 85.21 | 86.05 | 851,617 | -3.66(-4.08%) |
Jul 27, 2018 | 92.26 | 93.03 | 88.63 | 89.71 | 442,300 | -2.43(-2.64%) |
Jul 26, 2018 | 92.31 | 93.10 | 91.59 | 92.14 | 416,480 | -0.69(-0.74%) |
Jul 25, 2018 | 91.55 | 92.91 | 91.50 | 92.83 | 478,503 | +1.33(+1.45%) |
Jul 24, 2018 | 94.56 | 94.69 | 91.03 | 91.50 | 329,936 | -2.32(-2.47%) |
Jul 23, 2018 | 93.72 | 94.03 | 92.90 | 93.82 | 534,363 | +0.11(+0.12%) |
Jul 20, 2018 | 94.61 | 94.88 | 93.69 | 93.71 | 269,183 | -0.89(-0.94%) |
Jul 19, 2018 | 94.11 | 94.91 | 94.09 | 94.60 | 326,912 | +0.12(+0.13%) |
Jul 18, 2018 | 94.51 | 94.63 | 93.89 | 94.48 | 390,932 | +0.12(+0.13%) |
Jul 17, 2018 | 93.57 | 94.88 | 93.57 | 94.36 | 599,934 | +0.10(+0.11%) |
Jul 16, 2018 | 95.28 | 95.63 | 94.09 | 94.26 | 338,144 | -1.00(-1.05%) |
Jul 13, 2018 | 95.47 | 95.88 | 94.44 | 95.26 | 402,627 | +0.08(+0.08%) |
Jul 12, 2018 | 93.86 | 95.55 | 93.49 | 95.18 | 812,093 | +2.06(+2.21%) |
Jul 11, 2018 | 91.81 | 93.27 | 91.16 | 93.12 | 551,975 | +0.56(+0.61%) |
Jul 10, 2018 | 93.78 | 93.99 | 92.44 | 92.56 | 364,194 | -1.11(-1.19%) |
Jul 09, 2018 | 93.03 | 93.79 | 92.56 | 93.67 | 501,561 | +1.08(+1.17%) |
Jul 06, 2018 | 90.93 | 93.08 | 90.61 | 92.59 | 489,386 | +2.03(+2.24%) |
Jul 05, 2018 | 89.75 | 90.62 | 89.69 | 90.56 | 508,563 | +1.31(+1.47%) |
Jul 03, 2018 | 89.25 | 89.25 | 89.25 | 0 | +0.05(+0.06%) | |
Jul 02, 2018 | 88.17 | 89.22 | 87.19 | 89.20 | 637,372 | +0.42(+0.47%) |
Jun 29, 2018 | 88.86 | 89.65 | 88.47 | 88.78 | 713,463 | +0.54(+0.61%) |
Jun 28, 2018 | 87.81 | 88.74 | 86.46 | 88.24 | 1,483,258 | +0.02(+0.02%) |
Jun 27, 2018 | 90.51 | 90.87 | 88.14 | 88.22 | 1,147,450 | -1.91(-2.12%) |
Jun 26, 2018 | 89.54 | 90.63 | 89.17 | 90.13 | 473,576 | +1.04(+1.17%) |
Jun 25, 2018 | 90.77 | 90.77 | 87.80 | 89.09 | 653,095 | -2.25(-2.46%) |
Jun 22, 2018 | 91.70 | 91.70 | 89.57 | 91.34 | 1,398,238 | -0.27(-0.29%) |
Jun 21, 2018 | 93.90 | 94.25 | 91.39 | 91.61 | 467,220 | -2.29(-2.44%) |
Jun 20, 2018 | 93.10 | 94.44 | 92.85 | 93.90 | 560,676 | +0.42(+0.45%) |
Jun 19, 2018 | 93.06 | 93.69 | 91.30 | 93.48 | 809,587 | -0.72(-0.76%) |
Jun 18, 2018 | 92.29 | 94.45 | 92.17 | 94.20 | 550,481 | +1.19(+1.28%) |
Jun 15, 2018 | 93.21 | 92.29 | 93.01 | 985,600 | +0.72(+0.78%) | |
Jun 14, 2018 | 92.38 | 93.26 | 92.22 | 92.29 | 796,305 | +0.06(+0.07%) |
Jun 13, 2018 | 92.57 | 93.24 | 91.63 | 92.23 | 577,573 | +0.11(+0.12%) |
Jun 12, 2018 | 89.99 | 92.38 | 89.37 | 92.12 | 765,401 | +2.57(+2.87%) |
Jun 11, 2018 | 88.77 | 89.86 | 88.34 | 89.55 | 622,490 | +0.95(+1.07%) |
Jun 08, 2018 | 87.15 | 89.08 | 86.81 | 88.60 | 773,808 | +1.40(+1.61%) |
Jun 07, 2018 | 92.81 | 92.83 | 85.40 | 87.20 | 1,688,066 | -5.70(-6.14%) |
Jun 06, 2018 | 92.90 | 1,494,305 | -1.02(-1.09%) | |||
Jun 05, 2018 | 95.16 | 96.19 | 93.85 | 93.92 | 1,081,533 | -1.14(-1.20%) |
Jun 04, 2018 | 93.93 | 95.22 | 93.39 | 95.06 | 368,599 | +1.26(+1.34%) |
Jun 01, 2018 | 93.40 | 93.85 | 92.99 | 93.80 | 551,757 | +0.96(+1.03%) |
May 31, 2018 | 93.50 | 94.14 | 92.84 | 92.84 | 562,139 | -0.36(-0.39%) |
May 30, 2018 | 94.61 | 95.26 | 93.17 | 93.20 | 499,954 | -0.70(-0.75%) |
May 29, 2018 | 92.49 | 93.99 | 91.88 | 93.90 | 552,509 | +0.67(+0.72%) |
May 25, 2018 | 93.23 | 93.23 | 93.23 | 0 | +0.64(+0.69%) | |
May 24, 2018 | 92.54 | 93.03 | 91.96 | 92.59 | 265,102 | +0.33(+0.36%) |
May 23, 2018 | 90.81 | 92.30 | 90.81 | 92.26 | 457,241 | +0.56(+0.61%) |
May 22, 2018 | 93.54 | 93.80 | 91.62 | 91.70 | 322,700 | -1.61(-1.73%) |
May 21, 2018 | 93.91 | 94.46 | 92.76 | 93.31 | 494,005 | -0.16(-0.17%) |
May 18, 2018 | 92.85 | 94.12 | 92.73 | 93.47 | 460,844 | +0.66(+0.71%) |
May 17, 2018 | 91.65 | 92.87 | 91.65 | 92.81 | 552,989 | +1.06(+1.16%) |
May 16, 2018 | 91.28 | 92.08 | 90.80 | 91.75 | 517,121 | +0.75(+0.82%) |
May 15, 2018 | 89.67 | 91.13 | 89.36 | 91.00 | 585,426 | +0.50(+0.55%) |
May 14, 2018 | 92.09 | 92.12 | 89.87 | 90.50 | 361,509 | -1.13(-1.23%) |
May 11, 2018 | 92.19 | 92.54 | 91.55 | 91.63 | 328,547 | -0.83(-0.90%) |
May 10, 2018 | 90.64 | 92.95 | 90.60 | 92.46 | 1,051,311 | +2.16(+2.39%) |
May 09, 2018 | 89.11 | 90.43 | 89.01 | 90.30 | 265,223 | +1.07(+1.20%) |
May 08, 2018 | 88.96 | 89.87 | 88.56 | 89.23 | 336,867 | -0.11(-0.12%) |
May 07, 2018 | 88.25 | 90.20 | 88.09 | 89.34 | 338,559 | +1.15(+1.30%) |
May 04, 2018 | 86.53 | 89.10 | 86.36 | 88.19 | 296,711 | +1.15(+1.32%) |
May 03, 2018 | 85.51 | 87.44 | 85.13 | 87.04 | 360,058 | +1.26(+1.47%) |
May 02, 2018 | 85.63 | 86.71 | 85.33 | 85.78 | 301,878 | +0.15(+0.18%) |