Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.73 | 92.90 | 91.44 | 91.83 | 25,948 | -0.71(-0.77%) |
Apr 29, 2019 | 91.76 | 92.86 | 91.70 | 92.54 | 49,205 | +0.91(+0.99%) |
Apr 26, 2019 | 91.44 | 91.89 | 90.99 | 91.63 | 31,910 | -0.13(-0.14%) |
Apr 25, 2019 | 92.35 | 92.35 | 91.44 | 91.76 | 18,971 | -0.45(-0.49%) |
Apr 24, 2019 | 92.47 | 92.60 | 91.70 | 92.22 | 33,066 | +0.00(+0.00%) |
Apr 23, 2019 | 92.22 | 92.80 | 92.15 | 92.22 | 24,499 | +0.19(+0.21%) |
Apr 22, 2019 | 91.50 | 92.22 | 91.48 | 92.02 | 20,425 | +1.04(+1.14%) |
Apr 18, 2019 | 91.63 | 91.63 | 90.34 | 90.99 | 22,607 | -0.65(-0.71%) |
Apr 17, 2019 | 91.89 | 92.54 | 91.57 | 91.63 | 18,241 | -0.45(-0.49%) |
Apr 16, 2019 | 93.19 | 93.30 | 91.96 | 92.09 | 31,147 | -1.16(-1.25%) |
Apr 15, 2019 | 93.45 | 93.51 | 92.87 | 93.25 | 20,067 | +0.06(+0.07%) |
Apr 12, 2019 | 92.60 | 93.19 | 92.47 | 93.19 | 41,290 | +1.23(+1.34%) |
Apr 11, 2019 | 91.57 | 92.09 | 91.37 | 91.96 | 20,058 | +0.06(+0.07%) |
Apr 10, 2019 | 92.22 | 92.28 | 91.44 | 91.89 | 21,388 | -0.26(-0.28%) |
Apr 09, 2019 | 92.35 | 92.35 | 91.57 | 92.15 | 34,542 | -0.45(-0.49%) |
Apr 08, 2019 | 92.54 | 93.19 | 92.15 | 92.60 | 33,736 | +0.19(+0.21%) |
Apr 05, 2019 | 91.76 | 92.46 | 91.76 | 92.41 | 20,397 | +0.71(+0.78%) |
Apr 04, 2019 | 92.28 | 92.75 | 91.25 | 91.70 | 25,687 | -0.71(-0.77%) |
Apr 03, 2019 | 92.73 | 93.08 | 92.02 | 92.41 | 19,088 | -0.32(-0.35%) |
Apr 02, 2019 | 92.35 | 92.80 | 91.70 | 92.73 | 28,377 | +0.58(+0.63%) |
Apr 01, 2019 | 91.50 | 92.22 | 91.17 | 92.15 | 26,218 | +1.42(+1.57%) |
Mar 29, 2019 | 90.60 | 90.99 | 90.08 | 90.73 | 36,376 | +0.84(+0.94%) |
Mar 28, 2019 | 89.30 | 90.08 | 88.92 | 89.89 | 18,716 | +0.58(+0.65%) |
Mar 27, 2019 | 89.50 | 89.82 | 88.66 | 89.30 | 31,756 | -0.13(-0.14%) |
Mar 26, 2019 | 90.47 | 91.18 | 89.37 | 89.43 | 65,790 | -0.06(-0.07%) |
Mar 25, 2019 | 90.73 | 90.73 | 88.85 | 89.50 | 49,252 | -0.97(-1.07%) |
Mar 22, 2019 | 91.89 | 91.96 | 90.02 | 90.47 | 37,643 | -1.94(-2.10%) |
Mar 21, 2019 | 91.50 | 92.60 | 91.50 | 92.41 | 40,146 | +0.84(+0.92%) |
Mar 20, 2019 | 91.18 | 91.96 | 90.66 | 91.57 | 43,029 | +0.45(+0.50%) |
Mar 19, 2019 | 91.05 | 91.76 | 90.79 | 91.12 | 51,184 | +0.45(+0.50%) |
Mar 18, 2019 | 90.40 | 90.86 | 90.08 | 90.66 | 42,065 | +0.45(+0.50%) |
Mar 15, 2019 | 90.02 | 90.47 | 89.81 | 90.21 | 24,662 | +0.19(+0.22%) |
Mar 14, 2019 | 89.82 | 90.27 | 89.69 | 90.02 | 23,568 | +0.06(+0.07%) |
Mar 13, 2019 | 89.76 | 90.24 | 89.56 | 89.95 | 34,787 | +0.52(+0.58%) |
Mar 12, 2019 | 90.86 | 90.92 | 89.40 | 89.43 | 35,024 | -0.91(-1.00%) |
Mar 11, 2019 | 89.37 | 91.12 | 89.37 | 90.34 | 48,902 | +1.23(+1.38%) |
Mar 08, 2019 | 89.17 | 89.89 | 88.33 | 89.11 | 38,709 | -0.97(-1.08%) |
Mar 07, 2019 | 88.01 | 90.15 | 87.69 | 90.08 | 36,289 | +2.14(+2.43%) |
Mar 06, 2019 | 88.33 | 88.85 | 87.62 | 87.94 | 19,556 | -0.52(-0.59%) |
Mar 05, 2019 | 88.66 | 88.66 | 87.69 | 88.46 | 20,415 | +0.06(+0.07%) |
Mar 04, 2019 | 88.66 | 89.05 | 87.82 | 88.40 | 57,038 | +0.26(+0.29%) |
Mar 01, 2019 | 88.66 | 89.63 | 87.36 | 88.14 | 63,403 | -0.26(-0.29%) |
Feb 28, 2019 | 89.63 | 89.69 | 88.27 | 88.40 | 69,317 | -1.23(-1.37%) |
Feb 27, 2019 | 90.47 | 90.47 | 88.85 | 89.63 | 40,595 | -0.32(-0.36%) |
Feb 26, 2019 | 91.37 | 91.70 | 89.92 | 89.95 | 38,547 | -1.42(-1.56%) |
Feb 25, 2019 | 91.57 | 92.09 | 90.92 | 91.37 | 40,804 | -0.13(-0.14%) |
Feb 22, 2019 | 91.57 | 92.35 | 91.44 | 91.50 | 55,120 | +0.58(+0.64%) |
Feb 21, 2019 | 93.38 | 93.38 | 90.27 | 90.92 | 40,645 | -2.14(-2.29%) |
Feb 20, 2019 | 93.77 | 93.96 | 92.61 | 93.06 | 56,631 | -0.19(-0.21%) |
Feb 19, 2019 | 91.55 | 93.44 | 91.36 | 93.25 | 52,976 | +2.14(+2.35%) |
Feb 15, 2019 | 91.18 | 91.46 | 90.80 | 91.11 | 23,361 | +0.44(+0.49%) |
Feb 14, 2019 | 89.10 | 91.11 | 88.91 | 90.67 | 25,489 | +1.38(+1.55%) |
Feb 13, 2019 | 89.10 | 89.60 | 88.79 | 89.29 | 27,471 | +0.94(+1.07%) |
Feb 12, 2019 | 87.97 | 88.72 | 87.40 | 88.35 | 28,164 | +1.38(+1.59%) |
Feb 11, 2019 | 86.65 | 87.03 | 86.27 | 86.96 | 23,302 | +0.13(+0.14%) |
Feb 08, 2019 | 87.28 | 87.34 | 85.52 | 86.84 | 36,338 | -0.57(-0.65%) |
Feb 07, 2019 | 88.41 | 88.41 | 86.08 | 87.40 | 57,295 | -1.38(-1.56%) |
Feb 06, 2019 | 90.80 | 90.82 | 88.64 | 88.79 | 54,232 | -1.57(-1.74%) |
Feb 05, 2019 | 90.48 | 90.80 | 89.67 | 90.36 | 38,559 | +0.00(+0.00%) |
Feb 04, 2019 | 90.80 | 90.80 | 89.79 | 90.36 | 29,144 | -0.44(-0.48%) |
Feb 01, 2019 | 90.17 | 90.92 | 89.16 | 90.80 | 30,613 | +0.82(+0.91%) |
Jan 31, 2019 | 90.80 | 91.05 | 88.47 | 89.98 | 66,102 | -0.19(-0.21%) |
Jan 30, 2019 | 89.35 | 90.61 | 88.41 | 90.17 | 45,667 | +1.63(+1.85%) |
Jan 29, 2019 | 88.54 | 89.20 | 88.16 | 88.54 | 53,515 | +0.44(+0.50%) |
Jan 28, 2019 | 88.41 | 88.41 | 87.09 | 88.10 | 46,099 | -1.01(-1.13%) |
Jan 25, 2019 | 88.22 | 89.38 | 87.92 | 89.10 | 45,467 | +1.26(+1.43%) |
Jan 24, 2019 | 88.22 | 88.22 | 87.03 | 87.84 | 31,438 | +0.06(+0.07%) |
Jan 23, 2019 | 88.03 | 88.85 | 86.52 | 87.78 | 35,331 | -0.13(-0.14%) |
Jan 22, 2019 | 90.04 | 90.11 | 87.53 | 87.91 | 96,652 | -2.45(-2.71%) |
Jan 18, 2019 | 90.23 | 90.61 | 89.98 | 90.36 | 63,485 | +0.82(+0.91%) |
Jan 17, 2019 | 89.73 | 89.73 | 88.85 | 89.54 | 65,358 | -0.38(-0.42%) |
Jan 16, 2019 | 89.10 | 90.17 | 88.93 | 89.92 | 68,017 | +1.26(+1.42%) |
Jan 15, 2019 | 86.90 | 88.98 | 86.71 | 88.66 | 112,024 | +2.33(+2.69%) |
Jan 14, 2019 | 86.08 | 86.77 | 85.52 | 86.33 | 59,335 | +0.13(+0.15%) |
Jan 11, 2019 | 87.03 | 87.03 | 85.89 | 86.21 | 47,391 | -1.19(-1.37%) |
Jan 10, 2019 | 88.60 | 88.60 | 86.77 | 87.40 | 51,838 | -1.26(-1.42%) |
Jan 09, 2019 | 88.35 | 88.91 | 87.06 | 88.66 | 65,855 | +1.19(+1.37%) |
Jan 08, 2019 | 87.15 | 87.84 | 85.33 | 87.47 | 96,270 | +2.08(+2.43%) |
Jan 07, 2019 | 83.50 | 85.52 | 83.00 | 85.39 | 106,837 | +2.58(+3.11%) |
Jan 04, 2019 | 80.80 | 83.44 | 80.58 | 82.81 | 214,964 | +3.58(+4.52%) |
Jan 03, 2019 | 79.79 | 80.27 | 78.41 | 79.23 | 225,492 | -0.44(-0.55%) |
Jan 02, 2019 | 75.77 | 81.12 | 75.77 | 79.67 | 228,014 | +2.64(+3.43%) |
Dec 31, 2018 | 76.08 | 77.44 | 75.27 | 77.03 | 297,263 | +1.63(+2.17%) |
Dec 28, 2018 | 74.07 | 76.34 | 73.76 | 75.39 | 296,707 | +1.63(+2.22%) |
Dec 27, 2018 | 74.14 | 74.29 | 70.74 | 73.76 | 234,186 | -0.75(-1.01%) |
Dec 26, 2018 | 69.86 | 74.58 | 69.29 | 74.51 | 279,149 | +4.78(+6.85%) |
Dec 24, 2018 | 71.31 | 71.31 | 69.61 | 69.73 | 167,906 | -1.38(-1.95%) |
Dec 21, 2018 | 72.31 | 73.98 | 70.99 | 71.12 | 246,596 | -1.57(-2.16%) |
Dec 20, 2018 | 74.20 | 74.51 | 70.24 | 72.69 | 290,604 | -1.51(-2.03%) |
Dec 19, 2018 | 73.88 | 75.64 | 73.88 | 74.20 | 240,337 | +0.57(+0.77%) |
Dec 18, 2018 | 77.97 | 78.19 | 72.38 | 73.63 | 538,770 | -4.34(-5.56%) |
Dec 17, 2018 | 80.49 | 80.49 | 77.72 | 77.97 | 236,453 | -2.33(-2.90%) |
Dec 14, 2018 | 82.18 | 82.88 | 80.11 | 80.30 | 117,970 | -2.39(-2.89%) |
Dec 13, 2018 | 81.74 | 83.13 | 81.30 | 82.69 | 99,623 | +0.88(+1.08%) |
Dec 12, 2018 | 81.87 | 82.62 | 81.49 | 81.81 | 70,302 | +0.50(+0.62%) |
Dec 11, 2018 | 82.00 | 82.44 | 81.08 | 81.30 | 78,024 | -0.06(-0.08%) |
Dec 10, 2018 | 83.38 | 83.38 | 80.55 | 81.37 | 128,818 | -1.63(-1.97%) |
Dec 07, 2018 | 86.02 | 87.34 | 82.69 | 83.00 | 175,778 | -1.89(-2.22%) |
Dec 06, 2018 | 84.89 | 85.39 | 82.12 | 84.89 | 118,850 | -1.51(-1.75%) |
Dec 04, 2018 | 89.10 | 89.23 | 85.83 | 86.40 | 70,260 | -2.26(-2.55%) |
Dec 03, 2018 | 88.03 | 89.13 | 87.78 | 88.66 | 88,893 | +2.39(+2.77%) |
Nov 30, 2018 | 85.77 | 86.40 | 83.44 | 86.27 | 135,177 | +0.69(+0.81%) |
Nov 29, 2018 | 84.51 | 86.40 | 84.50 | 85.58 | 56,735 | +1.32(+1.57%) |
Nov 28, 2018 | 83.00 | 84.39 | 82.31 | 84.26 | 140,769 | +1.32(+1.59%) |
Nov 27, 2018 | 83.00 | 84.07 | 82.12 | 82.94 | 100,391 | -0.50(-0.60%) |
Nov 26, 2018 | 85.01 | 85.45 | 83.00 | 83.44 | 79,112 | -0.50(-0.60%) |
Nov 23, 2018 | 83.63 | 84.57 | 82.94 | 83.94 | 22,519 | -1.26(-1.48%) |
Nov 21, 2018 | 85.20 | 85.20 | 85.20 | 0 | +1.21(+1.44%) | |
Nov 20, 2018 | 85.33 | 85.33 | 83.26 | 83.99 | 133,336 | -1.83(-2.13%) |
Nov 19, 2018 | 86.25 | 87.22 | 85.67 | 85.82 | 60,709 | -0.49(-0.56%) |
Nov 16, 2018 | 86.61 | 87.22 | 85.82 | 86.31 | 37,242 | +0.06(+0.07%) |
Nov 15, 2018 | 85.33 | 86.37 | 84.78 | 86.25 | 67,523 | +0.55(+0.64%) |
Nov 14, 2018 | 87.59 | 87.65 | 85.45 | 85.70 | 75,900 | -0.85(-0.99%) |
Nov 13, 2018 | 88.08 | 88.87 | 86.31 | 86.55 | 78,518 | -1.71(-1.93%) |
Nov 12, 2018 | 90.09 | 90.09 | 87.83 | 88.26 | 66,374 | -2.01(-2.23%) |
Nov 09, 2018 | 90.58 | 90.58 | 88.75 | 90.27 | 85,657 | -0.73(-0.80%) |
Nov 08, 2018 | 90.70 | 92.22 | 90.03 | 91.00 | 65,233 | +0.55(+0.61%) |
Nov 07, 2018 | 90.27 | 91.38 | 89.90 | 90.45 | 63,101 | +0.98(+1.09%) |
Nov 06, 2018 | 88.93 | 89.54 | 88.14 | 89.48 | 55,559 | +0.79(+0.89%) |
Nov 05, 2018 | 87.22 | 88.87 | 87.22 | 88.69 | 63,438 | +1.58(+1.82%) |
Nov 02, 2018 | 88.08 | 89.23 | 86.98 | 87.10 | 118,141 | -0.98(-1.11%) |
Nov 01, 2018 | 88.20 | 88.68 | 87.65 | 88.08 | 66,211 | +0.43(+0.49%) |
Oct 31, 2018 | 87.65 | 88.69 | 87.47 | 87.65 | 101,761 | +1.16(+1.34%) |
Oct 30, 2018 | 86.55 | 88.32 | 85.70 | 86.49 | 101,130 | -0.91(-1.05%) |
Oct 29, 2018 | 89.90 | 90.15 | 86.13 | 87.41 | 93,178 | -2.13(-2.38%) |
Oct 26, 2018 | 91.25 | 91.25 | 89.23 | 89.54 | 120,176 | -2.80(-3.04%) |
Oct 25, 2018 | 92.59 | 92.92 | 91.49 | 92.34 | 73,667 | +0.55(+0.60%) |
Oct 24, 2018 | 94.11 | 94.11 | 91.67 | 91.79 | 109,155 | -1.83(-1.95%) |
Oct 23, 2018 | 93.68 | 94.29 | 91.43 | 93.62 | 109,679 | -1.46(-1.54%) |
Oct 22, 2018 | 96.12 | 96.12 | 94.60 | 95.09 | 48,664 | -0.43(-0.45%) |
Oct 19, 2018 | 95.88 | 96.73 | 95.27 | 95.51 | 48,382 | +0.24(+0.26%) |
Oct 18, 2018 | 95.27 | 96.43 | 94.54 | 95.27 | 64,661 | -0.37(-0.38%) |
Oct 17, 2018 | 96.55 | 96.55 | 94.96 | 95.63 | 28,394 | -0.61(-0.63%) |
Oct 16, 2018 | 95.33 | 96.91 | 94.48 | 96.24 | 42,625 | +1.52(+1.61%) |
Oct 15, 2018 | 95.02 | 95.42 | 94.48 | 94.72 | 25,796 | +0.00(+0.00%) |
Oct 12, 2018 | 95.21 | 96.18 | 93.56 | 94.72 | 71,810 | +0.55(+0.58%) |
Oct 11, 2018 | 95.51 | 96.24 | 93.93 | 94.17 | 67,248 | -1.89(-1.97%) |
Oct 10, 2018 | 97.04 | 97.52 | 95.45 | 96.06 | 52,125 | -1.58(-1.62%) |
Oct 09, 2018 | 96.43 | 98.13 | 96.43 | 97.65 | 43,204 | +1.04(+1.07%) |
Oct 08, 2018 | 97.22 | 97.89 | 96.43 | 96.61 | 45,879 | -0.91(-0.94%) |
Oct 05, 2018 | 98.07 | 98.93 | 97.28 | 97.52 | 30,351 | -0.55(-0.56%) |
Oct 04, 2018 | 99.11 | 99.35 | 98.01 | 98.07 | 28,429 | -1.16(-1.17%) |
Oct 03, 2018 | 98.99 | 99.84 | 98.99 | 99.23 | 51,439 | +0.12(+0.12%) |
Oct 02, 2018 | 100.02 | 100.02 | 98.80 | 99.11 | 30,967 | -0.30(-0.31%) |
Oct 01, 2018 | 98.25 | 99.60 | 98.25 | 99.41 | 53,829 | +1.40(+1.43%) |
Sep 28, 2018 | 97.40 | 98.25 | 96.91 | 98.01 | 41,836 | +0.79(+0.82%) |
Sep 27, 2018 | 96.24 | 97.40 | 96.24 | 97.22 | 32,233 | +1.22(+1.27%) |
Sep 26, 2018 | 96.97 | 96.97 | 95.88 | 96.00 | 73,158 | -0.79(-0.82%) |
Sep 25, 2018 | 98.80 | 98.80 | 96.12 | 96.79 | 113,937 | -1.58(-1.61%) |
Sep 24, 2018 | 99.60 | 100.08 | 98.32 | 98.38 | 43,097 | -1.04(-1.04%) |
Sep 21, 2018 | 99.60 | 99.96 | 99.17 | 99.41 | 29,449 | -0.18(-0.18%) |
Sep 20, 2018 | 99.29 | 99.66 | 98.80 | 99.60 | 38,021 | +0.67(+0.68%) |
Sep 19, 2018 | 98.93 | 99.23 | 98.07 | 98.93 | 45,109 | +0.24(+0.25%) |
Sep 18, 2018 | 99.17 | 99.66 | 98.13 | 98.68 | 28,437 | -0.37(-0.37%) |
Sep 17, 2018 | 99.53 | 100.33 | 98.93 | 99.05 | 32,701 | -0.61(-0.61%) |
Sep 14, 2018 | 100.69 | 100.69 | 98.93 | 99.66 | 31,746 | -0.61(-0.61%) |
Sep 13, 2018 | 100.75 | 100.88 | 100.14 | 100.27 | 42,798 | -0.18(-0.18%) |
Sep 12, 2018 | 100.27 | 100.88 | 99.96 | 100.45 | 31,289 | +0.49(+0.49%) |
Sep 11, 2018 | 99.66 | 100.47 | 99.53 | 99.96 | 62,204 | +0.00(+0.00%) |
Sep 10, 2018 | 99.05 | 100.20 | 99.05 | 99.96 | 29,700 | +1.10(+1.11%) |
Sep 07, 2018 | 99.53 | 99.93 | 98.25 | 98.86 | 53,451 | -1.40(-1.40%) |
Sep 06, 2018 | 101.42 | 101.61 | 99.96 | 100.27 | 42,600 | -0.67(-0.66%) |
Sep 05, 2018 | 100.27 | 100.94 | 99.60 | 100.94 | 50,658 | +0.49(+0.49%) |
Sep 04, 2018 | 99.53 | 100.94 | 99.35 | 100.45 | 103,812 | +1.28(+1.29%) |
Aug 31, 2018 | 99.17 | 99.17 | 99.17 | 0 | -0.18(-0.18%) | |
Aug 30, 2018 | 100.02 | 100.20 | 98.68 | 99.35 | 35,228 | -0.73(-0.73%) |
Aug 29, 2018 | 100.57 | 100.88 | 100.02 | 100.08 | 51,629 | -0.43(-0.42%) |
Aug 28, 2018 | 101.48 | 101.72 | 100.27 | 100.51 | 38,911 | -0.91(-0.90%) |
Aug 27, 2018 | 102.09 | 102.09 | 100.69 | 101.42 | 32,496 | -0.37(-0.36%) |
Aug 24, 2018 | 102.34 | 102.34 | 101.36 | 101.79 | 50,843 | +0.24(+0.24%) |
Aug 23, 2018 | 101.85 | 101.85 | 101.12 | 101.55 | 25,308 | -0.06(-0.06%) |
Aug 22, 2018 | 101.00 | 101.79 | 100.69 | 101.61 | 75,168 | +0.85(+0.85%) |
Aug 21, 2018 | 102.09 | 102.09 | 100.69 | 100.75 | 38,426 | -0.97(-0.96%) |
Aug 20, 2018 | 100.33 | 102.09 | 100.33 | 101.73 | 25,780 | +1.40(+1.40%) |
Aug 17, 2018 | 99.35 | 100.33 | 99.17 | 100.33 | 31,664 | +1.28(+1.29%) |
Aug 16, 2018 | 99.35 | 99.84 | 98.51 | 99.05 | 34,916 | +0.30(+0.31%) |
Aug 15, 2018 | 100.20 | 100.20 | 97.58 | 98.74 | 46,396 | -1.71(-1.70%) |
Aug 14, 2018 | 100.33 | 100.63 | 100.08 | 100.45 | 29,930 | +0.67(+0.67%) |
Aug 13, 2018 | 102.09 | 102.09 | 99.78 | 99.78 | 83,956 | -2.26(-2.21%) |
Aug 10, 2018 | 102.03 | 103.19 | 101.79 | 102.03 | 65,789 | +0.37(+0.36%) |
Aug 09, 2018 | 101.06 | 101.91 | 100.88 | 101.67 | 54,178 | +0.79(+0.79%) |
Aug 08, 2018 | 99.23 | 100.94 | 98.80 | 100.88 | 63,360 | +1.10(+1.10%) |
Aug 07, 2018 | 101.06 | 101.52 | 99.72 | 99.78 | 77,674 | -0.43(-0.43%) |
Aug 06, 2018 | 99.96 | 100.45 | 99.78 | 100.20 | 54,466 | +0.79(+0.80%) |
Aug 03, 2018 | 98.93 | 99.96 | 98.74 | 99.41 | 89,200 | +0.79(+0.80%) |
Aug 02, 2018 | 96.55 | 98.74 | 96.55 | 98.62 | 180,802 | +2.19(+2.28%) |
Aug 01, 2018 | 95.21 | 96.55 | 95.02 | 96.43 | 63,664 | +0.73(+0.76%) |
Jul 31, 2018 | 94.96 | 95.88 | 94.54 | 95.69 | 54,484 | +0.91(+0.96%) |
Jul 30, 2018 | 95.15 | 95.57 | 94.66 | 94.78 | 52,988 | +0.43(+0.45%) |
Jul 27, 2018 | 95.88 | 96.12 | 94.17 | 94.35 | 96,206 | -1.52(-1.59%) |
Jul 26, 2018 | 95.21 | 96.43 | 94.60 | 95.88 | 163,839 | +0.43(+0.45%) |
Jul 25, 2018 | 94.29 | 95.54 | 93.68 | 95.45 | 210,793 | +1.28(+1.36%) |
Jul 24, 2018 | 96.79 | 97.70 | 94.05 | 94.17 | 142,632 | -2.01(-2.09%) |
Jul 23, 2018 | 96.24 | 96.79 | 95.51 | 96.18 | 58,639 | +0.00(+0.00%) |
Jul 20, 2018 | 99.17 | 99.53 | 95.57 | 96.18 | 131,983 | -2.80(-2.83%) |
Jul 19, 2018 | 98.13 | 99.29 | 97.69 | 98.99 | 141,084 | +2.93(+3.05%) |
Jul 18, 2018 | 93.74 | 96.85 | 93.68 | 96.06 | 155,684 | +2.32(+2.47%) |
Jul 17, 2018 | 94.60 | 94.78 | 93.68 | 93.74 | 186,620 | -1.28(-1.35%) |
Jul 16, 2018 | 96.85 | 96.89 | 95.02 | 95.02 | 120,899 | -0.98(-1.02%) |
Jul 13, 2018 | 95.33 | 96.61 | 95.02 | 96.00 | 68,272 | +0.37(+0.38%) |
Jul 12, 2018 | 95.02 | 96.30 | 94.54 | 95.63 | 68,138 | +0.55(+0.58%) |
Jul 11, 2018 | 93.62 | 95.69 | 92.95 | 95.09 | 99,605 | +0.67(+0.71%) |
Jul 10, 2018 | 94.90 | 95.91 | 94.42 | 94.42 | 105,631 | -2.44(-2.52%) |
Jul 09, 2018 | 98.44 | 98.44 | 96.37 | 96.85 | 68,933 | -1.40(-1.43%) |
Jul 06, 2018 | 98.74 | 99.72 | 98.19 | 98.25 | 24,250 | -0.49(-0.49%) |
Jul 05, 2018 | 100.33 | 100.80 | 98.74 | 98.74 | 39,121 | -1.52(-1.52%) |
Jul 03, 2018 | 100.27 | 100.27 | 100.27 | 0 | -1.22(-1.20%) | |
Jul 02, 2018 | 101.42 | 102.34 | 100.15 | 101.48 | 19,143 | +0.02(+0.01%) |
Jun 29, 2018 | 100.76 | 102.18 | 100.34 | 101.47 | 40,639 | +0.77(+0.77%) |
Jun 28, 2018 | 101.29 | 101.35 | 100.10 | 100.70 | 33,425 | +0.30(+0.30%) |
Jun 27, 2018 | 101.47 | 102.12 | 99.92 | 100.40 | 20,420 | -0.59(-0.59%) |
Jun 26, 2018 | 100.82 | 101.65 | 100.19 | 101.00 | 25,275 | +0.36(+0.35%) |
Jun 25, 2018 | 102.48 | 102.72 | 99.98 | 100.64 | 39,727 | -2.14(-2.08%) |
Jun 22, 2018 | 104.98 | 105.93 | 102.78 | 102.78 | 31,472 | -0.18(-0.17%) |
Jun 21, 2018 | 101.47 | 103.08 | 101.47 | 102.96 | 21,999 | +0.53(+0.52%) |
Jun 20, 2018 | 102.48 | 103.91 | 102.24 | 102.42 | 28,885 | +1.28(+1.26%) |
Jun 19, 2018 | 100.70 | 101.53 | 100.47 | 101.14 | 40,589 | +0.45(+0.44%) |
Jun 18, 2018 | 100.70 | 102.60 | 99.69 | 100.70 | 93,823 | -5.71(-5.36%) |
Jun 15, 2018 | 108.60 | 105.56 | 106.40 | 64,539 | -2.20(-2.02%) | |
Jun 14, 2018 | 109.20 | 109.67 | 108.60 | 108.60 | 52,547 | -0.71(-0.65%) |
Jun 13, 2018 | 110.92 | 110.92 | 109.08 | 109.32 | 39,647 | -1.84(-1.66%) |
Jun 12, 2018 | 110.74 | 111.81 | 110.39 | 111.16 | 48,202 | +0.53(+0.48%) |
Jun 11, 2018 | 108.31 | 110.80 | 108.19 | 110.62 | 56,310 | +1.49(+1.36%) |
Jun 08, 2018 | 109.44 | 109.79 | 109.02 | 109.14 | 58,008 | -0.59(-0.54%) |
Jun 07, 2018 | 107.95 | 110.69 | 107.59 | 109.73 | 51,446 | +0.24(+0.22%) |
Jun 06, 2018 | 109.26 | 109.50 | 25,706 | -1.60(-1.44%) | ||
Jun 05, 2018 | 110.09 | 111.10 | 109.79 | 111.10 | 22,064 | +0.59(+0.54%) |
Jun 04, 2018 | 110.39 | 110.51 | 109.20 | 110.51 | 19,199 | +0.89(+0.81%) |
Jun 01, 2018 | 109.26 | 110.62 | 109.20 | 109.61 | 40,888 | +0.24(+0.22%) |
May 31, 2018 | 109.14 | 110.09 | 108.73 | 109.38 | 43,372 | +0.48(+0.44%) |
May 30, 2018 | 106.23 | 108.90 | 106.23 | 108.90 | 15,497 | +2.67(+2.52%) |
May 29, 2018 | 105.28 | 108.05 | 105.28 | 106.23 | 37,935 | -0.47(-0.45%) |
May 25, 2018 | 106.70 | 106.70 | 106.70 | 0 | -2.38(-2.18%) | |
May 24, 2018 | 110.21 | 110.21 | 108.84 | 109.08 | 23,256 | -1.49(-1.34%) |
May 23, 2018 | 110.45 | 111.10 | 109.44 | 110.56 | 44,698 | -0.64(-0.57%) |
May 22, 2018 | 113.30 | 113.30 | 111.09 | 111.20 | 42,364 | -1.28(-1.14%) |
May 21, 2018 | 112.42 | 113.30 | 112.35 | 112.48 | 18,351 | +0.29(+0.26%) |
May 18, 2018 | 113.36 | 113.36 | 111.78 | 112.19 | 12,503 | -0.64(-0.57%) |
May 17, 2018 | 111.96 | 113.29 | 111.96 | 112.83 | 38,034 | +1.51(+1.36%) |
May 16, 2018 | 111.03 | 111.78 | 111.03 | 111.32 | 11,423 | +0.29(+0.26%) |
May 15, 2018 | 110.86 | 111.84 | 110.62 | 111.03 | 15,686 | -0.41(-0.37%) |
May 14, 2018 | 109.81 | 111.50 | 109.40 | 111.44 | 36,525 | +2.03(+1.86%) |
May 11, 2018 | 109.23 | 110.10 | 108.41 | 109.40 | 33,822 | +0.35(+0.32%) |
May 10, 2018 | 107.25 | 109.58 | 106.79 | 109.05 | 31,847 | +2.56(+2.40%) |
May 09, 2018 | 105.80 | 107.83 | 105.56 | 106.50 | 40,013 | +0.81(+0.77%) |
May 08, 2018 | 106.03 | 106.03 | 103.65 | 105.68 | 32,003 | -0.12(-0.11%) |
May 07, 2018 | 104.34 | 106.61 | 104.34 | 105.80 | 33,297 | +1.92(+1.85%) |
May 04, 2018 | 102.95 | 103.88 | 102.43 | 103.88 | 31,812 | +0.76(+0.73%) |
May 03, 2018 | 104.64 | 104.64 | 102.97 | 103.12 | 19,856 | -1.28(-1.23%) |
May 02, 2018 | 104.81 | 105.45 | 104.11 | 104.40 | 34,244 | -0.76(-0.72%) |