Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.48 | 82.12 | 80.78 | 81.32 | 517,566 | -0.28(-0.34%) |
Apr 29, 2019 | 80.23 | 82.09 | 80.20 | 81.59 | 724,153 | +1.67(+2.09%) |
Apr 26, 2019 | 83.59 | 83.71 | 78.09 | 79.93 | 1,598,901 | -3.26(-3.91%) |
Apr 25, 2019 | 83.10 | 83.62 | 81.86 | 83.18 | 834,431 | +0.09(+0.11%) |
Apr 24, 2019 | 83.02 | 83.70 | 82.63 | 83.09 | 1,271,088 | +0.56(+0.68%) |
Apr 23, 2019 | 81.92 | 82.88 | 81.92 | 82.53 | 1,393,718 | +0.62(+0.76%) |
Apr 22, 2019 | 80.93 | 82.60 | 80.93 | 81.91 | 1,207,708 | +0.95(+1.17%) |
Apr 18, 2019 | 80.58 | 81.11 | 79.94 | 80.96 | 1,140,075 | +0.81(+1.01%) |
Apr 17, 2019 | 81.15 | 81.57 | 79.85 | 80.15 | 363,015 | -0.73(-0.90%) |
Apr 16, 2019 | 81.02 | 81.33 | 80.34 | 80.88 | 764,928 | +0.31(+0.38%) |
Apr 15, 2019 | 79.44 | 81.08 | 79.44 | 80.58 | 856,213 | +1.25(+1.58%) |
Apr 12, 2019 | 78.04 | 79.51 | 74.40 | 79.32 | 2,061,680 | -3.02(-3.67%) |
Apr 11, 2019 | 82.43 | 82.77 | 81.54 | 82.34 | 504,250 | +0.00(+0.00%) |
Apr 10, 2019 | 82.47 | 82.51 | 82.09 | 82.34 | 606,876 | +0.06(+0.07%) |
Apr 09, 2019 | 82.68 | 83.12 | 82.09 | 82.28 | 348,299 | -0.66(-0.80%) |
Apr 08, 2019 | 82.67 | 83.18 | 81.87 | 82.95 | 460,413 | +0.29(+0.35%) |
Apr 05, 2019 | 82.18 | 83.27 | 82.02 | 82.66 | 405,526 | +0.61(+0.75%) |
Apr 04, 2019 | 82.24 | 82.65 | 81.12 | 82.05 | 458,053 | -0.02(-0.02%) |
Apr 03, 2019 | 81.73 | 82.73 | 81.45 | 82.07 | 446,160 | +0.52(+0.64%) |
Apr 02, 2019 | 81.23 | 81.63 | 80.67 | 81.54 | 345,419 | +0.50(+0.62%) |
Apr 01, 2019 | 79.74 | 81.10 | 79.74 | 81.04 | 557,154 | +1.99(+2.52%) |
Mar 29, 2019 | 80.10 | 80.11 | 78.75 | 79.05 | 817,538 | -0.41(-0.52%) |
Mar 28, 2019 | 79.74 | 80.23 | 78.93 | 79.46 | 472,612 | -0.29(-0.36%) |
Mar 27, 2019 | 80.39 | 80.58 | 78.85 | 79.75 | 480,902 | -0.56(-0.70%) |
Mar 26, 2019 | 79.21 | 80.64 | 79.02 | 80.31 | 1,435,546 | +1.73(+2.20%) |
Mar 25, 2019 | 77.31 | 78.93 | 76.93 | 78.58 | 1,154,040 | +0.88(+1.13%) |
Mar 22, 2019 | 79.37 | 79.81 | 77.47 | 77.71 | 914,512 | -2.01(-2.53%) |
Mar 21, 2019 | 78.47 | 80.10 | 78.47 | 79.72 | 791,442 | +0.93(+1.18%) |
Mar 20, 2019 | 79.91 | 80.01 | 78.38 | 78.79 | 814,353 | -1.31(-1.64%) |
Mar 19, 2019 | 81.10 | 81.10 | 79.46 | 80.10 | 825,698 | -0.53(-0.66%) |
Mar 18, 2019 | 80.95 | 81.43 | 80.48 | 80.64 | 792,467 | -0.28(-0.34%) |
Mar 15, 2019 | 80.06 | 81.76 | 79.94 | 80.91 | 769,000 | +0.89(+1.11%) |
Mar 14, 2019 | 79.91 | 80.36 | 78.97 | 80.02 | 504,246 | -0.03(-0.04%) |
Mar 13, 2019 | 80.60 | 81.06 | 79.99 | 80.05 | 448,843 | -0.20(-0.25%) |
Mar 12, 2019 | 80.30 | 80.72 | 79.98 | 80.25 | 507,390 | +0.06(+0.07%) |
Mar 11, 2019 | 79.34 | 80.95 | 79.34 | 80.19 | 595,008 | +1.24(+1.57%) |
Mar 08, 2019 | 78.97 | 79.75 | 78.55 | 78.95 | 1,061,746 | -0.64(-0.81%) |
Mar 07, 2019 | 78.84 | 80.42 | 78.46 | 79.59 | 840,430 | +0.60(+0.76%) |
Mar 06, 2019 | 80.60 | 80.89 | 78.94 | 78.99 | 668,646 | -1.55(-1.92%) |
Mar 05, 2019 | 80.57 | 81.61 | 80.09 | 80.54 | 718,492 | -0.19(-0.23%) |
Mar 04, 2019 | 80.68 | 81.07 | 78.82 | 80.73 | 1,286,442 | +0.31(+0.38%) |
Mar 01, 2019 | 79.16 | 80.70 | 78.32 | 80.42 | 904,885 | +2.02(+2.58%) |
Feb 28, 2019 | 79.59 | 79.88 | 78.38 | 78.40 | 780,163 | -1.19(-1.50%) |
Feb 27, 2019 | 78.52 | 79.66 | 77.32 | 79.59 | 1,094,927 | +1.14(+1.46%) |
Feb 26, 2019 | 80.78 | 80.80 | 78.19 | 78.45 | 1,303,895 | -2.80(-3.45%) |
Feb 25, 2019 | 81.98 | 82.61 | 81.21 | 81.25 | 895,898 | -0.51(-0.63%) |
Feb 22, 2019 | 82.08 | 82.49 | 80.76 | 81.76 | 711,039 | -0.12(-0.15%) |
Feb 21, 2019 | 80.48 | 82.60 | 80.48 | 81.89 | 895,089 | +1.01(+1.25%) |
Feb 20, 2019 | 81.41 | 81.86 | 79.92 | 80.87 | 1,176,179 | -0.72(-0.88%) |
Feb 19, 2019 | 81.25 | 82.21 | 79.68 | 81.59 | 2,125,611 | +0.13(+0.16%) |
Feb 15, 2019 | 78.84 | 82.97 | 78.84 | 81.46 | 7,650,141 | -12.85(-13.62%) |
Feb 14, 2019 | 94.57 | 95.22 | 93.22 | 94.31 | 1,381,811 | -0.26(-0.27%) |
Feb 13, 2019 | 94.45 | 94.86 | 93.58 | 94.57 | 618,415 | +0.17(+0.18%) |
Feb 12, 2019 | 93.71 | 94.75 | 92.96 | 94.40 | 511,332 | +1.79(+1.93%) |
Feb 11, 2019 | 92.97 | 93.66 | 92.36 | 92.61 | 676,598 | +0.23(+0.24%) |
Feb 08, 2019 | 90.46 | 92.53 | 89.04 | 92.38 | 470,796 | +1.05(+1.15%) |
Feb 07, 2019 | 92.75 | 93.19 | 90.78 | 91.33 | 450,338 | -2.35(-2.51%) |
Feb 06, 2019 | 93.72 | 94.35 | 92.83 | 93.68 | 325,954 | +0.07(+0.07%) |
Feb 05, 2019 | 92.29 | 93.69 | 92.29 | 93.61 | 563,800 | +1.43(+1.55%) |
Feb 04, 2019 | 92.07 | 92.53 | 91.42 | 92.19 | 645,869 | +0.03(+0.03%) |
Feb 01, 2019 | 91.26 | 92.36 | 90.97 | 92.16 | 514,234 | +0.72(+0.78%) |
Jan 31, 2019 | 90.22 | 91.70 | 90.19 | 91.44 | 651,348 | +1.30(+1.44%) |
Jan 30, 2019 | 88.50 | 90.18 | 88.15 | 90.14 | 588,985 | +2.11(+2.40%) |
Jan 29, 2019 | 90.00 | 90.02 | 87.92 | 88.03 | 379,156 | -1.45(-1.61%) |
Jan 28, 2019 | 88.81 | 90.43 | 88.69 | 89.47 | 432,222 | +0.09(+0.10%) |
Jan 25, 2019 | 88.27 | 89.80 | 87.58 | 89.39 | 395,518 | +2.08(+2.39%) |
Jan 24, 2019 | 87.21 | 87.97 | 86.26 | 87.30 | 512,297 | -0.07(-0.08%) |
Jan 23, 2019 | 87.79 | 88.80 | 86.09 | 87.37 | 318,282 | -0.11(-0.12%) |
Jan 22, 2019 | 87.67 | 89.43 | 87.07 | 87.48 | 456,737 | -0.76(-0.86%) |
Jan 18, 2019 | 87.57 | 88.80 | 86.97 | 88.24 | 327,869 | +1.03(+1.18%) |
Jan 17, 2019 | 85.39 | 87.44 | 85.39 | 87.20 | 448,081 | +1.30(+1.51%) |
Jan 16, 2019 | 84.83 | 86.44 | 84.81 | 85.91 | 371,310 | +1.40(+1.65%) |
Jan 15, 2019 | 83.99 | 85.08 | 83.55 | 84.51 | 654,277 | +0.75(+0.89%) |
Jan 14, 2019 | 84.05 | 85.68 | 83.49 | 83.76 | 946,547 | -1.46(-1.72%) |
Jan 11, 2019 | 84.19 | 85.37 | 84.06 | 85.23 | 639,156 | +0.93(+1.11%) |
Jan 10, 2019 | 83.97 | 84.55 | 83.18 | 84.29 | 952,607 | -0.29(-0.34%) |
Jan 09, 2019 | 85.02 | 85.79 | 84.36 | 84.58 | 602,569 | +0.05(+0.06%) |
Jan 08, 2019 | 82.91 | 84.70 | 82.47 | 84.53 | 726,117 | +2.44(+2.97%) |
Jan 07, 2019 | 80.07 | 82.56 | 79.82 | 82.09 | 745,280 | +1.73(+2.15%) |
Jan 04, 2019 | 80.01 | 81.21 | 79.54 | 80.36 | 835,999 | +1.86(+2.37%) |
Jan 03, 2019 | 79.67 | 80.65 | 77.95 | 78.50 | 280,006 | -1.91(-2.37%) |
Jan 02, 2019 | 79.05 | 80.84 | 78.33 | 80.41 | 486,426 | +0.23(+0.28%) |
Dec 31, 2018 | 79.28 | 80.74 | 78.26 | 80.18 | 539,157 | +1.37(+1.73%) |
Dec 28, 2018 | 79.96 | 80.71 | 78.15 | 78.82 | 647,701 | -0.92(-1.16%) |
Dec 27, 2018 | 76.57 | 79.81 | 76.08 | 79.74 | 867,642 | +2.41(+3.11%) |
Dec 26, 2018 | 75.61 | 77.62 | 74.75 | 77.33 | 798,473 | +2.25(+3.00%) |
Dec 24, 2018 | 76.13 | 77.01 | 74.77 | 75.08 | 389,617 | -2.17(-2.81%) |
Dec 21, 2018 | 79.58 | 81.02 | 76.50 | 77.26 | 2,135,573 | -1.83(-2.31%) |
Dec 20, 2018 | 78.86 | 79.84 | 76.97 | 79.08 | 552,895 | -0.07(-0.09%) |
Dec 19, 2018 | 80.67 | 82.10 | 78.46 | 79.15 | 614,867 | -1.52(-1.89%) |
Dec 18, 2018 | 80.93 | 82.38 | 80.09 | 80.68 | 647,436 | +0.63(+0.79%) |
Dec 17, 2018 | 83.66 | 83.66 | 79.76 | 80.05 | 1,000,070 | -3.63(-4.34%) |
Dec 14, 2018 | 84.74 | 86.81 | 83.58 | 83.67 | 820,944 | -1.82(-2.13%) |
Dec 13, 2018 | 86.71 | 87.10 | 85.36 | 85.49 | 703,347 | -0.98(-1.14%) |
Dec 12, 2018 | 87.28 | 88.25 | 86.31 | 86.48 | 687,323 | +0.67(+0.78%) |
Dec 11, 2018 | 86.10 | 86.90 | 84.83 | 85.81 | 629,590 | +0.86(+1.02%) |
Dec 10, 2018 | 85.39 | 85.91 | 83.96 | 84.94 | 920,588 | -0.33(-0.39%) |
Dec 07, 2018 | 86.26 | 86.33 | 83.72 | 85.28 | 1,309,136 | -1.04(-1.21%) |
Dec 06, 2018 | 84.82 | 86.78 | 84.05 | 86.32 | 1,107,400 | -0.58(-0.67%) |
Dec 04, 2018 | 90.75 | 91.07 | 86.56 | 86.90 | 718,198 | -4.24(-4.65%) |
Dec 03, 2018 | 91.95 | 93.37 | 89.95 | 91.14 | 647,143 | +0.47(+0.52%) |
Nov 30, 2018 | 88.23 | 91.52 | 87.60 | 90.66 | 1,156,442 | +2.32(+2.63%) |
Nov 29, 2018 | 87.10 | 89.32 | 86.38 | 88.34 | 396,890 | +0.84(+0.95%) |
Nov 28, 2018 | 85.85 | 87.76 | 85.04 | 87.51 | 787,803 | +2.21(+2.59%) |
Nov 27, 2018 | 85.52 | 86.54 | 84.24 | 85.30 | 533,881 | -0.43(-0.50%) |
Nov 26, 2018 | 85.23 | 86.32 | 84.82 | 85.73 | 601,223 | +1.36(+1.61%) |
Nov 23, 2018 | 83.39 | 85.51 | 83.39 | 84.37 | 106,305 | +0.38(+0.46%) |
Nov 21, 2018 | 83.99 | 83.99 | 83.99 | 0 | +0.92(+1.11%) | |
Nov 20, 2018 | 81.19 | 84.42 | 79.75 | 83.06 | 533,136 | -0.60(-0.72%) |
Nov 19, 2018 | 86.60 | 87.24 | 83.29 | 83.66 | 589,035 | -2.49(-2.89%) |
Nov 16, 2018 | 85.13 | 86.80 | 84.82 | 86.15 | 767,842 | +0.61(+0.71%) |
Nov 15, 2018 | 81.47 | 85.83 | 80.53 | 85.54 | 897,766 | +4.09(+5.02%) |
Nov 14, 2018 | 83.02 | 83.54 | 80.90 | 81.45 | 598,543 | -1.10(-1.33%) |
Nov 13, 2018 | 82.12 | 83.70 | 81.84 | 82.55 | 419,718 | +1.02(+1.25%) |
Nov 12, 2018 | 82.99 | 83.08 | 81.26 | 81.53 | 900,293 | -1.67(-2.00%) |
Nov 09, 2018 | 85.67 | 86.87 | 83.06 | 83.20 | 376,835 | -3.32(-3.84%) |
Nov 08, 2018 | 86.13 | 87.51 | 85.48 | 86.52 | 811,041 | +0.27(+0.32%) |
Nov 07, 2018 | 85.95 | 87.54 | 84.70 | 86.24 | 701,040 | +0.76(+0.89%) |
Nov 06, 2018 | 84.31 | 85.64 | 83.89 | 85.48 | 869,582 | +1.15(+1.36%) |
Nov 05, 2018 | 86.00 | 86.00 | 83.12 | 84.33 | 724,102 | -1.85(-2.15%) |
Nov 02, 2018 | 87.46 | 87.95 | 85.70 | 86.18 | 717,121 | -0.74(-0.86%) |
Nov 01, 2018 | 84.58 | 87.04 | 84.39 | 86.93 | 613,797 | +2.58(+3.05%) |
Oct 31, 2018 | 84.06 | 84.99 | 83.30 | 84.35 | 726,718 | +1.05(+1.26%) |
Oct 30, 2018 | 81.75 | 84.43 | 80.96 | 83.30 | 1,048,481 | +1.11(+1.35%) |
Oct 29, 2018 | 83.66 | 85.80 | 81.03 | 82.20 | 1,324,803 | -0.19(-0.23%) |
Oct 26, 2018 | 85.67 | 85.70 | 78.22 | 82.38 | 3,625,934 | +8.10(+10.90%) |
Oct 25, 2018 | 75.78 | 76.99 | 73.33 | 74.28 | 1,585,225 | -0.56(-0.75%) |
Oct 24, 2018 | 78.80 | 79.27 | 74.69 | 74.84 | 810,480 | -3.71(-4.73%) |
Oct 23, 2018 | 78.12 | 79.38 | 76.86 | 78.55 | 640,484 | -0.73(-0.93%) |
Oct 22, 2018 | 79.50 | 80.58 | 79.04 | 79.29 | 1,006,795 | -0.08(-0.10%) |
Oct 19, 2018 | 80.64 | 81.35 | 78.93 | 79.37 | 646,470 | -0.91(-1.13%) |
Oct 18, 2018 | 81.83 | 81.94 | 79.96 | 80.28 | 572,937 | -2.12(-2.57%) |
Oct 17, 2018 | 81.13 | 83.19 | 80.38 | 82.39 | 678,562 | +1.43(+1.77%) |
Oct 16, 2018 | 78.80 | 80.99 | 78.76 | 80.96 | 1,397,852 | +2.67(+3.42%) |
Oct 15, 2018 | 80.22 | 80.36 | 78.14 | 78.29 | 1,442,943 | -2.72(-3.36%) |
Oct 12, 2018 | 80.12 | 81.47 | 79.33 | 81.01 | 795,224 | +2.63(+3.36%) |
Oct 11, 2018 | 78.36 | 79.65 | 77.44 | 78.38 | 761,986 | -0.25(-0.32%) |
Oct 10, 2018 | 80.23 | 80.71 | 78.51 | 78.63 | 708,569 | -2.13(-2.63%) |
Oct 09, 2018 | 80.14 | 81.34 | 80.09 | 80.76 | 760,564 | +0.34(+0.43%) |
Oct 08, 2018 | 81.77 | 82.36 | 79.90 | 80.41 | 1,144,540 | -1.81(-2.20%) |
Oct 05, 2018 | 83.95 | 85.65 | 80.90 | 82.23 | 904,977 | -1.83(-2.18%) |
Oct 04, 2018 | 85.00 | 85.00 | 83.39 | 84.06 | 967,089 | -1.19(-1.40%) |
Oct 03, 2018 | 85.45 | 86.62 | 85.01 | 85.25 | 658,667 | +0.17(+0.20%) |
Oct 02, 2018 | 86.06 | 86.87 | 84.97 | 85.09 | 1,071,515 | -1.02(-1.18%) |
Oct 01, 2018 | 90.41 | 90.98 | 85.55 | 86.11 | 1,608,629 | -1.17(-1.34%) |
Sep 28, 2018 | 85.70 | 87.56 | 85.61 | 87.27 | 860,872 | +1.42(+1.65%) |
Sep 27, 2018 | 84.82 | 86.10 | 84.82 | 85.85 | 807,026 | +1.03(+1.21%) |
Sep 26, 2018 | 85.65 | 85.95 | 84.48 | 84.82 | 781,450 | -0.93(-1.09%) |
Sep 25, 2018 | 85.41 | 85.92 | 85.07 | 85.75 | 722,005 | +0.78(+0.92%) |
Sep 24, 2018 | 85.51 | 85.97 | 84.58 | 84.97 | 1,129,498 | -0.69(-0.80%) |
Sep 21, 2018 | 85.65 | 86.24 | 84.92 | 85.65 | 1,557,166 | +0.05(+0.06%) |
Sep 20, 2018 | 84.23 | 86.59 | 83.55 | 85.61 | 1,112,468 | +1.67(+1.98%) |
Sep 19, 2018 | 83.74 | 84.09 | 83.06 | 83.94 | 404,487 | +0.54(+0.65%) |
Sep 18, 2018 | 81.64 | 83.82 | 81.64 | 83.40 | 588,979 | +1.81(+2.22%) |
Sep 17, 2018 | 82.57 | 83.40 | 81.20 | 81.59 | 773,110 | -1.62(-1.94%) |
Sep 14, 2018 | 84.04 | 84.58 | 82.91 | 83.21 | 663,623 | -0.83(-0.99%) |
Sep 13, 2018 | 84.43 | 84.92 | 83.50 | 84.04 | 596,503 | +0.10(+0.12%) |
Sep 12, 2018 | 83.30 | 84.38 | 82.91 | 83.94 | 634,396 | +0.20(+0.23%) |
Sep 11, 2018 | 82.81 | 83.87 | 82.28 | 83.74 | 484,782 | +0.64(+0.77%) |
Sep 10, 2018 | 82.28 | 83.35 | 81.00 | 83.11 | 867,909 | +0.78(+0.95%) |
Sep 07, 2018 | 80.66 | 82.89 | 80.32 | 82.32 | 1,423,624 | +1.13(+1.39%) |
Sep 06, 2018 | 80.95 | 81.74 | 80.71 | 81.20 | 878,216 | +0.29(+0.36%) |
Sep 05, 2018 | 82.72 | 83.06 | 80.29 | 80.90 | 1,300,533 | -2.25(-2.71%) |
Sep 04, 2018 | 84.19 | 84.58 | 81.83 | 83.16 | 1,072,543 | -1.03(-1.22%) |
Aug 31, 2018 | 84.19 | 84.19 | 84.19 | 0 | +0.49(+0.59%) | |
Aug 30, 2018 | 84.09 | 85.12 | 82.96 | 83.70 | 951,247 | -0.54(-0.64%) |
Aug 29, 2018 | 83.16 | 84.48 | 82.52 | 84.23 | 990,467 | +1.22(+1.47%) |
Aug 28, 2018 | 81.49 | 83.35 | 81.15 | 83.01 | 1,174,198 | +1.86(+2.29%) |
Aug 27, 2018 | 80.51 | 81.44 | 80.22 | 81.15 | 835,659 | +0.93(+1.16%) |
Aug 24, 2018 | 79.19 | 80.51 | 78.90 | 80.22 | 686,900 | +1.22(+1.55%) |
Aug 23, 2018 | 79.04 | 79.39 | 78.53 | 78.99 | 710,946 | +0.20(+0.25%) |
Aug 22, 2018 | 77.62 | 78.95 | 76.77 | 78.80 | 954,576 | +0.54(+0.69%) |
Aug 21, 2018 | 78.01 | 78.87 | 77.82 | 78.26 | 601,774 | +0.71(+0.92%) |
Aug 20, 2018 | 77.23 | 78.11 | 76.99 | 77.55 | 766,869 | +0.27(+0.35%) |
Aug 17, 2018 | 77.62 | 77.87 | 76.47 | 77.28 | 973,484 | -0.39(-0.50%) |
Aug 16, 2018 | 78.95 | 78.95 | 77.43 | 77.67 | 725,309 | -0.34(-0.44%) |
Aug 15, 2018 | 77.48 | 78.46 | 76.20 | 78.01 | 1,200,526 | -0.05(-0.06%) |
Aug 14, 2018 | 79.29 | 79.48 | 77.82 | 78.06 | 757,705 | -1.18(-1.48%) |
Aug 13, 2018 | 78.55 | 80.27 | 78.36 | 79.24 | 533,661 | +0.64(+0.81%) |
Aug 10, 2018 | 79.63 | 80.22 | 78.41 | 78.60 | 923,967 | -1.67(-2.07%) |
Aug 09, 2018 | 80.90 | 81.64 | 80.02 | 80.27 | 657,718 | -0.44(-0.55%) |
Aug 08, 2018 | 81.54 | 81.69 | 80.17 | 80.71 | 640,897 | -0.88(-1.08%) |
Aug 07, 2018 | 82.81 | 83.03 | 81.32 | 81.59 | 621,633 | -0.73(-0.89%) |
Aug 06, 2018 | 81.25 | 82.72 | 80.52 | 82.32 | 790,586 | +1.02(+1.26%) |
Aug 03, 2018 | 81.25 | 81.84 | 80.71 | 81.30 | 1,329,421 | +0.44(+0.54%) |
Aug 02, 2018 | 78.86 | 81.06 | 78.47 | 80.86 | 1,257,103 | +1.85(+2.35%) |
Aug 01, 2018 | 79.15 | 79.93 | 78.52 | 79.01 | 980,519 | -0.10(-0.12%) |
Jul 31, 2018 | 79.30 | 80.03 | 78.45 | 79.10 | 2,031,829 | -0.20(-0.25%) |
Jul 30, 2018 | 76.13 | 79.71 | 75.49 | 79.30 | 2,618,622 | +3.32(+4.37%) |
Jul 27, 2018 | 82.03 | 84.18 | 75.20 | 75.98 | 7,631,035 | -25.96(-25.47%) |
Jul 26, 2018 | 105.70 | 100.72 | 101.94 | 1,196,040 | -3.76(-3.56%) | |
Jul 25, 2018 | 104.43 | 105.94 | 104.09 | 105.70 | 889,316 | +1.32(+1.26%) |
Jul 24, 2018 | 106.58 | 107.31 | 103.41 | 104.38 | 328,979 | -1.71(-1.61%) |
Jul 23, 2018 | 106.28 | 106.68 | 105.09 | 106.09 | 424,354 | -0.39(-0.37%) |
Jul 20, 2018 | 107.02 | 107.60 | 106.48 | 106.48 | 252,630 | -0.15(-0.14%) |
Jul 19, 2018 | 107.75 | 106.14 | 106.63 | 506,678 | -0.39(-0.36%) | |
Jul 18, 2018 | 107.31 | 107.99 | 106.75 | 107.02 | 381,781 | -0.05(-0.05%) |
Jul 17, 2018 | 106.58 | 107.99 | 105.50 | 107.07 | 608,845 | +0.49(+0.46%) |
Jul 16, 2018 | 107.80 | 107.94 | 105.89 | 106.58 | 507,576 | -1.17(-1.09%) |
Jul 13, 2018 | 108.43 | 109.51 | 107.41 | 107.75 | 355,199 | -0.98(-0.90%) |
Jul 12, 2018 | 106.97 | 109.82 | 106.97 | 108.72 | 460,500 | +2.10(+1.97%) |
Jul 11, 2018 | 105.41 | 107.99 | 105.31 | 106.63 | 466,506 | +0.24(+0.23%) |
Jul 10, 2018 | 106.09 | 106.48 | 105.36 | 106.38 | 350,961 | +0.78(+0.74%) |
Jul 09, 2018 | 104.33 | 106.53 | 103.89 | 105.60 | 538,956 | +1.42(+1.36%) |
Jul 06, 2018 | 103.11 | 104.38 | 102.97 | 104.19 | 258,079 | +1.32(+1.28%) |
Jul 05, 2018 | 102.43 | 102.94 | 101.36 | 102.87 | 489,418 | +1.27(+1.25%) |
Jul 03, 2018 | 101.60 | 101.60 | 101.60 | 0 | +0.05(+0.05%) | |
Jul 02, 2018 | 99.79 | 101.75 | 99.16 | 101.55 | 465,613 | +0.78(+0.78%) |
Jun 29, 2018 | 100.82 | 101.06 | 99.84 | 100.77 | 515,648 | +0.68(+0.68%) |
Jun 28, 2018 | 97.79 | 100.67 | 97.15 | 100.09 | 1,113,812 | +2.49(+2.55%) |
Jun 27, 2018 | 101.26 | 101.94 | 97.06 | 97.60 | 905,321 | -3.42(-3.38%) |
Jun 26, 2018 | 102.72 | 102.97 | 100.87 | 101.02 | 1,181,753 | -1.76(-1.71%) |
Jun 25, 2018 | 103.80 | 104.43 | 102.04 | 102.77 | 524,458 | -2.20(-2.09%) |
Jun 22, 2018 | 109.75 | 110.19 | 104.63 | 104.97 | 884,147 | -3.76(-3.46%) |
Jun 21, 2018 | 110.24 | 110.87 | 108.43 | 108.72 | 728,531 | -1.32(-1.20%) |
Jun 20, 2018 | 108.29 | 111.70 | 107.75 | 110.04 | 735,597 | +1.95(+1.81%) |
Jun 19, 2018 | 104.72 | 108.36 | 104.48 | 108.09 | 759,954 | +2.49(+2.36%) |
Jun 18, 2018 | 103.60 | 105.94 | 103.55 | 105.60 | 941,146 | +1.83(+1.76%) |
Jun 15, 2018 | 104.48 | 103.94 | 103.77 | 1,121,034 | -0.17(-0.16%) | |
Jun 14, 2018 | 104.92 | 105.75 | 103.60 | 103.94 | 521,774 | -0.49(-0.47%) |
Jun 13, 2018 | 106.04 | 106.28 | 104.38 | 104.43 | 403,630 | -1.12(-1.06%) |
Jun 12, 2018 | 105.06 | 105.65 | 104.53 | 105.55 | 635,385 | +0.83(+0.79%) |
Jun 11, 2018 | 104.09 | 105.60 | 104.09 | 104.72 | 604,705 | +0.34(+0.33%) |
Jun 08, 2018 | 103.75 | 105.16 | 103.60 | 104.38 | 436,752 | +0.10(+0.09%) |
Jun 07, 2018 | 106.09 | 106.48 | 103.55 | 104.28 | 383,969 | -1.76(-1.66%) |
Jun 06, 2018 | 105.26 | 106.87 | 104.82 | 106.04 | 593,978 | +0.63(+0.60%) |
Jun 05, 2018 | 106.24 | 106.68 | 105.26 | 105.41 | 606,562 | -0.39(-0.37%) |
Jun 04, 2018 | 105.99 | 106.92 | 105.02 | 105.80 | 439,335 | -0.20(-0.18%) |
Jun 01, 2018 | 105.75 | 106.56 | 105.26 | 105.99 | 759,227 | +0.68(+0.65%) |
May 31, 2018 | 107.16 | 108.21 | 105.26 | 105.31 | 615,311 | -1.68(-1.57%) |
May 30, 2018 | 105.80 | 107.60 | 105.11 | 106.99 | 663,730 | +1.49(+1.41%) |
May 29, 2018 | 106.04 | 107.70 | 105.31 | 105.50 | 526,979 | -1.27(-1.19%) |
May 25, 2018 | 106.77 | 106.77 | 106.77 | 0 | +1.61(+1.53%) | |
May 24, 2018 | 107.41 | 107.41 | 104.97 | 105.16 | 665,394 | -2.29(-2.13%) |
May 23, 2018 | 107.31 | 108.09 | 106.53 | 107.46 | 388,292 | -0.73(-0.68%) |
May 22, 2018 | 109.90 | 110.18 | 107.60 | 108.19 | 467,238 | -1.27(-1.16%) |
May 21, 2018 | 109.11 | 109.99 | 107.79 | 109.46 | 344,638 | +0.88(+0.81%) |
May 18, 2018 | 107.99 | 109.16 | 107.07 | 108.58 | 346,067 | +0.29(+0.27%) |
May 17, 2018 | 108.58 | 109.16 | 107.94 | 108.29 | 295,896 | -0.19(-0.18%) |
May 16, 2018 | 108.33 | 109.56 | 108.14 | 108.48 | 454,979 | +0.63(+0.59%) |
May 15, 2018 | 108.33 | 108.63 | 106.33 | 107.85 | 532,958 | -1.12(-1.03%) |
May 14, 2018 | 111.65 | 112.43 | 108.68 | 108.97 | 521,799 | -2.93(-2.62%) |
May 11, 2018 | 114.14 | 114.48 | 111.60 | 111.90 | 460,327 | -2.63(-2.30%) |
May 10, 2018 | 113.95 | 115.95 | 112.39 | 114.53 | 453,295 | +0.54(+0.47%) |
May 09, 2018 | 113.65 | 114.44 | 113.31 | 114.00 | 461,209 | +0.15(+0.13%) |
May 08, 2018 | 112.78 | 114.29 | 112.78 | 113.85 | 723,416 | +0.54(+0.47%) |
May 07, 2018 | 111.03 | 114.19 | 111.03 | 113.31 | 539,109 | +2.29(+2.06%) |
May 04, 2018 | 109.08 | 111.51 | 108.49 | 111.03 | 352,786 | +1.95(+1.78%) |
May 03, 2018 | 107.76 | 109.47 | 106.74 | 109.08 | 267,060 | +0.78(+0.72%) |
May 02, 2018 | 107.18 | 108.79 | 107.13 | 108.30 | 358,377 | +0.63(+0.59%) |