Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.73 | 73.03 | 71.72 | 72.45 | 3,815,133 | +0.85(+1.18%) |
Apr 29, 2019 | 72.09 | 72.26 | 71.22 | 71.61 | 3,330,682 | -0.38(-0.53%) |
Apr 26, 2019 | 72.15 | 72.44 | 71.14 | 71.99 | 3,763,830 | -0.60(-0.83%) |
Apr 25, 2019 | 70.13 | 74.08 | 70.05 | 72.59 | 7,898,035 | +2.48(+3.53%) |
Apr 24, 2019 | 72.27 | 72.27 | 70.02 | 70.11 | 6,313,268 | -2.04(-2.82%) |
Apr 23, 2019 | 73.07 | 73.14 | 71.70 | 72.15 | 5,296,053 | -0.70(-0.95%) |
Apr 22, 2019 | 70.79 | 73.01 | 70.74 | 72.85 | 3,831,926 | +2.49(+3.53%) |
Apr 18, 2019 | 71.48 | 71.69 | 70.18 | 70.36 | 3,341,150 | -1.10(-1.54%) |
Apr 17, 2019 | 71.06 | 71.98 | 70.88 | 71.46 | 3,700,712 | +0.88(+1.25%) |
Apr 16, 2019 | 70.09 | 70.79 | 69.50 | 70.58 | 3,137,349 | +0.54(+0.76%) |
Apr 15, 2019 | 70.65 | 70.66 | 69.23 | 70.05 | 3,534,312 | -0.61(-0.86%) |
Apr 12, 2019 | 71.75 | 72.03 | 70.24 | 70.66 | 5,008,973 | -0.50(-0.71%) |
Apr 11, 2019 | 70.71 | 72.28 | 70.43 | 71.16 | 4,607,454 | +0.49(+0.69%) |
Apr 10, 2019 | 68.58 | 71.07 | 68.39 | 70.67 | 6,547,121 | +2.65(+3.90%) |
Apr 09, 2019 | 68.75 | 68.75 | 67.75 | 68.02 | 3,027,321 | -0.87(-1.26%) |
Apr 08, 2019 | 69.44 | 69.80 | 68.75 | 68.89 | 2,679,274 | -0.39(-0.57%) |
Apr 05, 2019 | 67.50 | 69.31 | 67.32 | 69.28 | 3,712,028 | +1.87(+2.77%) |
Apr 04, 2019 | 67.34 | 67.64 | 66.36 | 67.41 | 4,088,764 | +0.07(+0.11%) |
Apr 03, 2019 | 68.02 | 68.75 | 67.01 | 67.34 | 3,732,825 | -0.15(-0.22%) |
Apr 02, 2019 | 68.92 | 68.92 | 67.47 | 67.49 | 3,659,592 | -1.58(-2.29%) |
Apr 01, 2019 | 68.63 | 69.40 | 68.27 | 69.07 | 3,652,645 | +1.28(+1.89%) |
Mar 29, 2019 | 68.41 | 68.52 | 67.04 | 67.79 | 4,014,461 | +0.00(+0.00%) |
Mar 28, 2019 | 68.38 | 68.77 | 67.31 | 67.79 | 3,519,573 | -0.95(-1.38%) |
Mar 27, 2019 | 69.09 | 69.98 | 68.42 | 68.75 | 4,042,275 | -0.78(-1.13%) |
Mar 26, 2019 | 68.69 | 69.81 | 68.63 | 69.53 | 4,045,973 | +1.21(+1.78%) |
Mar 25, 2019 | 67.53 | 68.40 | 67.18 | 68.31 | 3,256,510 | +0.68(+1.00%) |
Mar 22, 2019 | 68.40 | 68.84 | 66.71 | 67.64 | 3,600,664 | -1.40(-2.03%) |
Mar 21, 2019 | 69.12 | 70.04 | 68.91 | 69.03 | 2,922,801 | -0.05(-0.07%) |
Mar 20, 2019 | 68.76 | 69.55 | 68.19 | 69.08 | 4,907,212 | +0.01(+0.01%) |
Mar 19, 2019 | 69.74 | 70.29 | 68.90 | 69.07 | 3,686,414 | -0.26(-0.37%) |
Mar 18, 2019 | 68.21 | 69.41 | 68.17 | 69.33 | 4,272,080 | +1.33(+1.96%) |
Mar 15, 2019 | 67.83 | 68.91 | 67.65 | 67.99 | 7,078,329 | +0.11(+0.16%) |
Mar 14, 2019 | 67.22 | 67.90 | 66.99 | 67.88 | 4,437,006 | +0.58(+0.85%) |
Mar 13, 2019 | 67.22 | 67.59 | 66.71 | 67.31 | 5,350,193 | +0.30(+0.44%) |
Mar 12, 2019 | 66.64 | 67.99 | 66.14 | 67.01 | 6,268,591 | +0.30(+0.44%) |
Mar 11, 2019 | 64.29 | 66.78 | 64.07 | 66.72 | 5,474,213 | +2.98(+4.68%) |
Mar 08, 2019 | 63.74 | 63.91 | 62.78 | 63.74 | 5,116,457 | -0.67(-1.04%) |
Mar 07, 2019 | 65.08 | 65.29 | 64.21 | 64.41 | 3,936,319 | -0.61(-0.93%) |
Mar 06, 2019 | 64.82 | 65.54 | 64.53 | 65.01 | 4,309,830 | +0.16(+0.25%) |
Mar 05, 2019 | 65.93 | 65.93 | 64.35 | 64.85 | 4,751,867 | -1.10(-1.67%) |
Mar 04, 2019 | 66.86 | 66.87 | 64.66 | 65.96 | 4,615,437 | -0.29(-0.43%) |
Mar 01, 2019 | 65.63 | 66.31 | 65.49 | 66.24 | 3,882,827 | +1.06(+1.63%) |
Feb 28, 2019 | 66.40 | 66.57 | 65.16 | 65.18 | 4,515,108 | -1.22(-1.84%) |
Feb 27, 2019 | 67.53 | 67.62 | 66.26 | 66.40 | 3,763,694 | -1.05(-1.56%) |
Feb 26, 2019 | 67.93 | 68.53 | 67.44 | 67.46 | 2,685,657 | -0.46(-0.67%) |
Feb 25, 2019 | 68.01 | 68.46 | 67.82 | 67.91 | 2,542,915 | -0.27(-0.40%) |
Feb 22, 2019 | 68.04 | 68.79 | 67.57 | 68.19 | 3,951,522 | +0.67(+0.99%) |
Feb 21, 2019 | 68.29 | 69.02 | 67.42 | 67.52 | 4,013,894 | -0.76(-1.11%) |
Feb 20, 2019 | 67.73 | 68.87 | 67.61 | 68.27 | 4,944,312 | +0.51(+0.75%) |
Feb 19, 2019 | 67.21 | 67.91 | 66.98 | 67.76 | 2,541,649 | +0.31(+0.46%) |
Feb 15, 2019 | 67.44 | 68.03 | 67.18 | 67.45 | 4,917,129 | +0.63(+0.94%) |
Feb 14, 2019 | 66.53 | 67.10 | 65.89 | 66.82 | 3,515,764 | +0.12(+0.18%) |
Feb 13, 2019 | 65.94 | 66.92 | 65.93 | 66.70 | 3,409,144 | +0.90(+1.37%) |
Feb 12, 2019 | 66.63 | 66.68 | 65.65 | 65.80 | 3,858,096 | -0.09(-0.13%) |
Feb 11, 2019 | 66.43 | 66.90 | 65.82 | 65.88 | 4,357,369 | -0.63(-0.95%) |
Feb 08, 2019 | 66.04 | 66.74 | 64.93 | 66.52 | 5,219,748 | +0.18(+0.27%) |
Feb 07, 2019 | 67.78 | 68.47 | 66.06 | 66.34 | 3,938,945 | -1.59(-2.34%) |
Feb 06, 2019 | 67.79 | 68.47 | 67.28 | 67.92 | 3,520,683 | -0.03(-0.05%) |
Feb 05, 2019 | 66.98 | 68.07 | 66.72 | 67.96 | 4,877,209 | +0.92(+1.38%) |
Feb 04, 2019 | 67.20 | 67.63 | 66.26 | 67.03 | 5,621,063 | -0.37(-0.55%) |
Feb 01, 2019 | 69.57 | 69.73 | 66.88 | 67.40 | 6,496,825 | -2.02(-2.92%) |
Jan 31, 2019 | 69.56 | 69.85 | 66.64 | 69.43 | 11,127,259 | +3.59(+5.45%) |
Jan 30, 2019 | 64.60 | 66.10 | 64.22 | 65.84 | 5,930,270 | +1.69(+2.64%) |
Jan 29, 2019 | 63.85 | 64.43 | 63.25 | 64.15 | 4,974,954 | +0.09(+0.14%) |
Jan 28, 2019 | 64.14 | 64.53 | 63.43 | 64.06 | 4,632,181 | -0.92(-1.41%) |
Jan 25, 2019 | 63.35 | 65.54 | 63.01 | 64.98 | 8,176,277 | +2.56(+4.10%) |
Jan 24, 2019 | 62.72 | 63.35 | 61.82 | 62.41 | 6,443,161 | -0.66(-1.04%) |
Jan 23, 2019 | 64.78 | 65.19 | 62.80 | 63.07 | 5,695,500 | -1.76(-2.72%) |
Jan 22, 2019 | 65.01 | 65.87 | 64.00 | 64.83 | 9,617,266 | -0.46(-0.70%) |
Jan 18, 2019 | 65.59 | 65.62 | 63.62 | 65.29 | 6,464,569 | +1.66(+2.61%) |
Jan 17, 2019 | 62.03 | 63.87 | 61.96 | 63.63 | 5,029,301 | +1.18(+1.89%) |
Jan 16, 2019 | 62.09 | 62.71 | 61.74 | 62.45 | 4,656,192 | +0.18(+0.29%) |
Jan 15, 2019 | 62.72 | 62.79 | 61.58 | 62.27 | 4,110,975 | -0.14(-0.23%) |
Jan 14, 2019 | 61.47 | 62.61 | 61.07 | 62.41 | 5,687,260 | +0.38(+0.61%) |
Jan 11, 2019 | 60.89 | 62.50 | 60.79 | 62.03 | 4,562,995 | +0.83(+1.36%) |
Jan 10, 2019 | 61.24 | 61.72 | 60.34 | 61.20 | 4,830,092 | +0.10(+0.17%) |
Jan 09, 2019 | 61.46 | 61.97 | 59.92 | 61.10 | 5,387,084 | -0.06(-0.09%) |
Jan 08, 2019 | 61.59 | 61.92 | 60.52 | 61.16 | 3,905,700 | +0.21(+0.35%) |
Jan 07, 2019 | 60.87 | 61.93 | 60.09 | 60.94 | 4,848,643 | +0.06(+0.10%) |
Jan 04, 2019 | 59.63 | 61.09 | 58.98 | 60.88 | 5,520,676 | +2.22(+3.79%) |
Jan 03, 2019 | 60.03 | 60.21 | 57.67 | 58.66 | 4,175,348 | -1.08(-1.80%) |
Jan 02, 2019 | 58.36 | 60.20 | 57.84 | 59.73 | 5,403,022 | +0.47(+0.79%) |
Dec 31, 2018 | 58.35 | 59.46 | 58.27 | 59.27 | 4,829,137 | +1.18(+2.03%) |
Dec 28, 2018 | 59.18 | 59.61 | 57.35 | 58.09 | 5,395,827 | -0.91(-1.54%) |
Dec 27, 2018 | 56.95 | 59.00 | 56.71 | 59.00 | 6,163,696 | +1.04(+1.80%) |
Dec 26, 2018 | 54.78 | 58.10 | 54.40 | 57.96 | 7,367,651 | +3.45(+6.34%) |
Dec 24, 2018 | 56.33 | 56.48 | 54.48 | 54.50 | 4,130,008 | -2.13(-3.77%) |
Dec 21, 2018 | 55.55 | 57.31 | 55.47 | 56.64 | 9,765,793 | +0.81(+1.46%) |
Dec 20, 2018 | 55.41 | 57.32 | 55.35 | 55.82 | 7,968,173 | -0.29(-0.52%) |
Dec 19, 2018 | 56.65 | 58.49 | 55.53 | 56.11 | 6,214,790 | -0.06(-0.11%) |
Dec 18, 2018 | 57.35 | 57.99 | 55.87 | 56.18 | 5,384,690 | -1.20(-2.09%) |
Dec 17, 2018 | 57.65 | 58.62 | 56.33 | 57.38 | 5,702,811 | -0.57(-0.98%) |
Dec 14, 2018 | 58.03 | 59.56 | 57.69 | 57.95 | 6,351,864 | -0.13(-0.22%) |
Dec 13, 2018 | 58.45 | 58.95 | 57.73 | 58.07 | 5,601,110 | -0.14(-0.24%) |
Dec 12, 2018 | 58.85 | 59.20 | 57.97 | 58.22 | 5,172,295 | +0.29(+0.50%) |
Dec 11, 2018 | 58.30 | 59.54 | 57.36 | 57.92 | 5,846,184 | -0.09(-0.15%) |
Dec 10, 2018 | 59.31 | 59.51 | 56.51 | 58.01 | 9,369,976 | -2.06(-3.43%) |
Dec 07, 2018 | 63.17 | 63.61 | 59.73 | 60.07 | 5,906,860 | -2.25(-3.61%) |
Dec 06, 2018 | 61.67 | 62.44 | 60.74 | 62.33 | 5,945,260 | -0.53(-0.84%) |
Dec 04, 2018 | 64.63 | 65.39 | 62.65 | 62.86 | 7,865,104 | -1.42(-2.20%) |
Dec 03, 2018 | 65.03 | 66.23 | 62.87 | 64.27 | 7,940,983 | +1.11(+1.75%) |
Nov 30, 2018 | 62.43 | 63.60 | 61.97 | 63.17 | 7,191,906 | +0.34(+0.54%) |
Nov 29, 2018 | 62.62 | 63.83 | 61.93 | 62.83 | 4,619,145 | +0.04(+0.06%) |
Nov 28, 2018 | 61.54 | 62.89 | 60.28 | 62.79 | 4,949,633 | +1.57(+2.57%) |
Nov 27, 2018 | 62.00 | 62.45 | 60.90 | 61.21 | 5,610,494 | -1.07(-1.71%) |
Nov 26, 2018 | 61.62 | 63.06 | 61.62 | 62.28 | 5,450,984 | +1.38(+2.27%) |
Nov 23, 2018 | 61.73 | 61.89 | 60.87 | 60.90 | 2,662,938 | -1.72(-2.74%) |
Nov 21, 2018 | 62.61 | 62.61 | 62.61 | 0 | +0.47(+0.75%) | |
Nov 20, 2018 | 62.75 | 63.80 | 61.66 | 62.15 | 7,319,668 | -1.64(-2.58%) |
Nov 19, 2018 | 65.36 | 65.51 | 62.87 | 63.79 | 4,963,284 | -1.94(-2.96%) |
Nov 16, 2018 | 65.30 | 66.16 | 65.01 | 65.73 | 4,403,453 | +0.53(+0.82%) |
Nov 15, 2018 | 63.89 | 65.37 | 63.33 | 65.20 | 5,475,593 | +0.73(+1.13%) |
Nov 14, 2018 | 66.05 | 66.56 | 63.62 | 64.47 | 7,232,410 | -0.96(-1.47%) |
Nov 13, 2018 | 66.96 | 67.36 | 65.10 | 65.44 | 5,610,446 | -1.88(-2.79%) |
Nov 12, 2018 | 68.80 | 69.09 | 67.15 | 67.32 | 4,982,018 | -1.26(-1.84%) |
Nov 09, 2018 | 68.71 | 69.12 | 67.72 | 68.58 | 6,079,523 | -0.88(-1.26%) |
Nov 08, 2018 | 72.32 | 72.64 | 68.95 | 69.45 | 7,422,612 | -3.05(-4.20%) |
Nov 07, 2018 | 72.07 | 72.61 | 70.52 | 72.50 | 4,690,722 | +1.03(+1.44%) |
Nov 06, 2018 | 71.38 | 71.89 | 70.41 | 71.47 | 3,332,548 | +0.10(+0.14%) |
Nov 05, 2018 | 72.73 | 73.11 | 70.37 | 71.37 | 4,256,639 | -0.53(-0.74%) |
Nov 02, 2018 | 72.98 | 74.17 | 71.19 | 71.90 | 4,373,058 | -0.53(-0.74%) |
Nov 01, 2018 | 72.09 | 73.09 | 70.72 | 72.44 | 5,543,817 | +1.11(+1.56%) |
Oct 31, 2018 | 71.42 | 73.46 | 71.27 | 71.33 | 7,025,968 | +0.78(+1.10%) |
Oct 30, 2018 | 68.72 | 70.81 | 68.65 | 70.55 | 6,994,120 | +2.13(+3.11%) |
Oct 29, 2018 | 67.65 | 70.02 | 67.47 | 68.42 | 7,514,746 | +1.25(+1.85%) |
Oct 26, 2018 | 67.36 | 68.30 | 64.71 | 67.18 | 8,839,217 | -1.25(-1.82%) |
Oct 25, 2018 | 69.71 | 70.33 | 67.30 | 68.42 | 6,611,823 | +0.54(+0.80%) |
Oct 24, 2018 | 71.69 | 72.16 | 67.60 | 67.88 | 8,092,850 | -3.89(-5.42%) |
Oct 23, 2018 | 71.11 | 72.16 | 68.85 | 71.77 | 8,050,463 | -0.93(-1.28%) |
Oct 22, 2018 | 72.46 | 73.28 | 71.33 | 72.70 | 5,955,112 | +0.07(+0.10%) |
Oct 19, 2018 | 76.87 | 78.53 | 72.43 | 72.63 | 15,092,937 | -8.32(-10.28%) |
Oct 18, 2018 | 80.42 | 82.10 | 79.34 | 80.96 | 5,132,495 | -0.27(-0.34%) |
Oct 17, 2018 | 82.92 | 83.08 | 80.87 | 81.23 | 4,315,087 | -1.70(-2.05%) |
Oct 16, 2018 | 81.85 | 83.15 | 81.42 | 82.93 | 2,821,659 | +1.66(+2.04%) |
Oct 15, 2018 | 84.75 | 84.88 | 81.18 | 81.27 | 4,778,410 | -3.49(-4.12%) |
Oct 12, 2018 | 84.41 | 85.10 | 83.42 | 84.76 | 4,473,055 | +1.06(+1.27%) |
Oct 11, 2018 | 86.11 | 87.21 | 83.25 | 83.70 | 4,442,583 | -3.09(-3.56%) |
Oct 10, 2018 | 90.94 | 90.95 | 86.72 | 86.79 | 3,937,061 | -3.77(-4.17%) |
Oct 09, 2018 | 90.97 | 92.01 | 90.32 | 90.56 | 3,065,638 | -0.41(-0.45%) |
Oct 08, 2018 | 91.28 | 91.65 | 90.17 | 90.97 | 3,476,947 | -0.73(-0.79%) |
Oct 05, 2018 | 92.55 | 92.76 | 90.68 | 91.70 | 2,342,208 | -0.09(-0.09%) |
Oct 04, 2018 | 93.63 | 93.91 | 91.32 | 91.79 | 2,827,393 | -2.17(-2.31%) |
Oct 03, 2018 | 91.20 | 94.53 | 91.20 | 93.95 | 4,704,554 | +3.50(+3.87%) |
Oct 02, 2018 | 89.48 | 90.52 | 88.13 | 90.45 | 4,138,547 | +1.28(+1.44%) |
Oct 01, 2018 | 89.73 | 90.71 | 88.95 | 89.17 | 3,070,924 | +0.10(+0.11%) |
Sep 28, 2018 | 89.73 | 90.66 | 88.80 | 89.07 | 3,559,670 | -1.21(-1.34%) |
Sep 27, 2018 | 91.79 | 92.81 | 90.00 | 90.27 | 2,914,179 | -0.96(-1.06%) |
Sep 26, 2018 | 91.03 | 92.11 | 89.76 | 91.24 | 3,183,196 | -0.19(-0.21%) |
Sep 25, 2018 | 90.52 | 92.16 | 90.01 | 91.43 | 4,111,391 | +1.41(+1.57%) |
Sep 24, 2018 | 88.63 | 90.96 | 88.55 | 90.02 | 3,920,568 | +2.13(+2.42%) |
Sep 21, 2018 | 86.77 | 88.45 | 86.23 | 87.89 | 5,165,245 | +1.38(+1.59%) |
Sep 20, 2018 | 86.18 | 87.41 | 84.64 | 86.51 | 4,004,479 | +0.61(+0.71%) |
Sep 19, 2018 | 90.19 | 90.19 | 85.08 | 85.90 | 6,427,979 | -4.41(-4.88%) |
Sep 18, 2018 | 90.65 | 91.30 | 90.29 | 90.31 | 2,590,337 | -0.10(-0.11%) |
Sep 17, 2018 | 91.65 | 91.91 | 90.21 | 90.41 | 2,395,891 | -1.31(-1.43%) |
Sep 14, 2018 | 91.52 | 92.25 | 91.38 | 91.72 | 2,202,237 | +0.23(+0.26%) |
Sep 13, 2018 | 91.25 | 91.99 | 90.67 | 91.48 | 2,649,329 | +0.41(+0.45%) |
Sep 12, 2018 | 90.89 | 91.95 | 90.74 | 91.07 | 4,080,639 | +0.95(+1.05%) |
Sep 11, 2018 | 89.99 | 91.07 | 89.45 | 90.13 | 3,456,875 | -0.12(-0.13%) |
Sep 10, 2018 | 90.56 | 91.26 | 90.04 | 90.24 | 3,131,187 | +0.13(+0.15%) |
Sep 07, 2018 | 89.92 | 90.74 | 88.79 | 90.11 | 3,190,332 | -0.78(-0.85%) |
Sep 06, 2018 | 91.88 | 93.09 | 90.29 | 90.89 | 4,350,619 | -0.66(-0.72%) |
Sep 05, 2018 | 93.37 | 93.48 | 91.54 | 91.54 | 5,755,147 | -2.61(-2.77%) |
Sep 04, 2018 | 92.68 | 94.92 | 92.65 | 94.15 | 4,306,477 | +1.85(+2.00%) |
Aug 31, 2018 | 92.30 | 92.30 | 92.30 | 0 | -0.92(-0.98%) | |
Aug 30, 2018 | 94.75 | 95.04 | 92.62 | 93.22 | 3,381,799 | -1.22(-1.29%) |
Aug 29, 2018 | 94.27 | 95.31 | 93.59 | 94.44 | 3,225,875 | +0.17(+0.18%) |
Aug 28, 2018 | 95.06 | 95.86 | 93.82 | 94.27 | 2,634,194 | -0.64(-0.68%) |
Aug 27, 2018 | 94.81 | 95.51 | 94.55 | 94.91 | 2,602,996 | +0.52(+0.55%) |
Aug 24, 2018 | 92.75 | 95.22 | 92.72 | 94.39 | 4,403,964 | +1.95(+2.11%) |
Aug 23, 2018 | 90.41 | 92.56 | 90.17 | 92.44 | 4,024,272 | +1.86(+2.06%) |
Aug 22, 2018 | 89.56 | 91.12 | 89.48 | 90.58 | 2,133,932 | +1.21(+1.35%) |
Aug 21, 2018 | 89.19 | 90.35 | 89.12 | 89.37 | 2,582,194 | +0.58(+0.65%) |
Aug 20, 2018 | 87.18 | 89.30 | 86.95 | 88.79 | 2,646,319 | +1.88(+2.16%) |
Aug 17, 2018 | 87.66 | 87.82 | 86.61 | 86.92 | 2,287,292 | -0.25(-0.29%) |
Aug 16, 2018 | 87.54 | 88.00 | 87.07 | 87.17 | 2,394,442 | -0.16(-0.18%) |
Aug 15, 2018 | 89.85 | 89.85 | 87.04 | 87.32 | 4,408,338 | -2.76(-3.07%) |
Aug 14, 2018 | 90.38 | 90.84 | 89.77 | 90.09 | 1,839,334 | +0.20(+0.23%) |
Aug 13, 2018 | 90.94 | 91.54 | 89.80 | 89.88 | 2,395,322 | -0.45(-0.50%) |
Aug 10, 2018 | 89.74 | 90.45 | 89.62 | 90.34 | 2,629,811 | +0.18(+0.20%) |
Aug 09, 2018 | 90.77 | 91.07 | 89.87 | 90.16 | 2,778,420 | -0.60(-0.66%) |
Aug 08, 2018 | 90.55 | 91.00 | 90.12 | 90.75 | 2,566,440 | -0.63(-0.69%) |
Aug 07, 2018 | 90.28 | 92.22 | 90.13 | 91.39 | 3,329,005 | +1.43(+1.58%) |
Aug 06, 2018 | 89.66 | 90.18 | 89.12 | 89.96 | 3,066,417 | +0.24(+0.27%) |
Aug 03, 2018 | 89.77 | 90.46 | 88.28 | 89.72 | 3,321,662 | +0.04(+0.04%) |
Aug 02, 2018 | 89.95 | 90.16 | 88.68 | 89.68 | 3,328,334 | -1.13(-1.24%) |
Aug 01, 2018 | 90.68 | 91.90 | 89.83 | 90.81 | 4,387,331 | -1.22(-1.33%) |
Jul 31, 2018 | 91.34 | 92.33 | 91.34 | 92.03 | 5,188,532 | +0.85(+0.93%) |
Jul 30, 2018 | 91.15 | 91.88 | 90.33 | 91.18 | 3,768,686 | +0.71(+0.78%) |
Jul 27, 2018 | 90.55 | 91.52 | 89.69 | 90.47 | 4,442,044 | -0.37(-0.41%) |
Jul 26, 2018 | 85.31 | 91.24 | 84.98 | 90.85 | 6,954,877 | +5.83(+6.86%) |
Jul 25, 2018 | 83.53 | 85.04 | 83.22 | 85.01 | 4,406,000 | +1.60(+1.92%) |
Jul 24, 2018 | 82.85 | 83.58 | 82.74 | 83.41 | 4,304,969 | +0.77(+0.93%) |
Jul 23, 2018 | 83.09 | 83.36 | 82.24 | 82.64 | 3,269,618 | +0.05(+0.07%) |
Jul 20, 2018 | 82.95 | 83.47 | 82.28 | 82.59 | 2,948,291 | -0.61(-0.74%) |
Jul 19, 2018 | 83.17 | 83.71 | 82.98 | 83.20 | 3,297,735 | +0.27(+0.33%) |
Jul 18, 2018 | 82.07 | 83.54 | 80.68 | 82.93 | 3,987,159 | +0.44(+0.53%) |
Jul 17, 2018 | 82.58 | 83.62 | 82.17 | 82.49 | 3,331,576 | -0.16(-0.20%) |
Jul 16, 2018 | 83.42 | 84.10 | 82.53 | 82.66 | 3,277,238 | -0.81(-0.97%) |
Jul 13, 2018 | 82.91 | 83.77 | 82.55 | 83.47 | 3,220,319 | +0.43(+0.52%) |
Jul 12, 2018 | 83.28 | 83.59 | 82.07 | 83.04 | 3,848,068 | +0.33(+0.40%) |
Jul 11, 2018 | 83.91 | 84.52 | 82.35 | 82.70 | 4,516,574 | -1.76(-2.08%) |
Jul 10, 2018 | 85.36 | 86.09 | 84.39 | 84.46 | 3,405,048 | -0.51(-0.59%) |
Jul 09, 2018 | 84.21 | 85.26 | 84.10 | 84.97 | 3,505,295 | +1.12(+1.34%) |
Jul 06, 2018 | 83.03 | 84.51 | 82.42 | 83.85 | 3,168,910 | +0.23(+0.28%) |
Jul 05, 2018 | 84.89 | 85.12 | 82.61 | 83.61 | 4,373,256 | -0.50(-0.59%) |
Jul 03, 2018 | 84.11 | 84.11 | 84.11 | 0 | -0.82(-0.97%) | |
Jul 02, 2018 | 85.46 | 85.71 | 84.30 | 84.94 | 4,820,666 | -1.24(-1.44%) |
Jun 29, 2018 | 87.71 | 86.13 | 86.18 | 4,480,042 | +1.34(+1.58%) | |
Jun 28, 2018 | 84.86 | 85.25 | 83.73 | 84.84 | 3,431,626 | -0.32(-0.37%) |
Jun 27, 2018 | 86.48 | 87.03 | 85.01 | 85.16 | 4,388,464 | -0.57(-0.66%) |
Jun 26, 2018 | 85.15 | 86.39 | 85.13 | 85.73 | 4,401,079 | +0.77(+0.91%) |
Jun 25, 2018 | 86.83 | 86.93 | 84.43 | 84.96 | 5,863,608 | -2.32(-2.65%) |
Jun 22, 2018 | 88.08 | 88.31 | 86.89 | 87.28 | 6,585,366 | +0.79(+0.92%) |
Jun 21, 2018 | 89.47 | 89.47 | 86.34 | 86.48 | 5,823,940 | -3.51(-3.90%) |
Jun 20, 2018 | 90.87 | 91.20 | 89.66 | 89.99 | 3,977,732 | -0.69(-0.76%) |
Jun 19, 2018 | 89.68 | 91.00 | 89.45 | 90.68 | 3,203,725 | +0.06(+0.07%) |
Jun 18, 2018 | 89.68 | 91.83 | 89.44 | 90.62 | 3,940,389 | +1.06(+1.18%) |
Jun 15, 2018 | 90.84 | 89.43 | 89.56 | 6,542,191 | -1.28(-1.40%) | |
Jun 14, 2018 | 92.30 | 92.68 | 90.74 | 90.84 | 3,126,785 | -0.82(-0.90%) |
Jun 13, 2018 | 91.71 | 92.27 | 89.89 | 91.66 | 7,132,420 | -0.11(-0.12%) |
Jun 12, 2018 | 93.83 | 94.46 | 91.43 | 91.77 | 5,687,556 | -1.98(-2.11%) |
Jun 11, 2018 | 93.16 | 94.14 | 92.13 | 93.75 | 4,217,119 | +0.66(+0.71%) |
Jun 08, 2018 | 94.49 | 94.59 | 92.70 | 93.09 | 4,814,403 | -1.38(-1.46%) |
Jun 07, 2018 | 94.66 | 95.35 | 93.93 | 94.47 | 2,904,548 | +0.23(+0.24%) |
Jun 06, 2018 | 93.26 | 94.24 | 4,570,598 | -1.66(-1.73%) | ||
Jun 05, 2018 | 96.56 | 96.76 | 95.44 | 95.90 | 4,362,668 | -0.86(-0.89%) |
Jun 04, 2018 | 96.91 | 98.74 | 96.62 | 96.76 | 4,876,393 | +0.51(+0.53%) |
Jun 01, 2018 | 94.93 | 97.00 | 94.45 | 96.25 | 3,783,321 | +2.01(+2.13%) |
May 31, 2018 | 94.76 | 97.02 | 94.02 | 94.24 | 7,006,780 | -0.79(-0.83%) |
May 30, 2018 | 93.86 | 95.67 | 93.36 | 95.03 | 3,852,855 | +2.13(+2.29%) |
May 29, 2018 | 91.98 | 94.45 | 91.92 | 92.90 | 3,890,832 | +0.58(+0.62%) |
May 25, 2018 | 92.32 | 92.32 | 92.32 | 0 | -2.45(-2.58%) | |
May 24, 2018 | 93.39 | 95.60 | 92.97 | 94.77 | 4,061,666 | +0.65(+0.69%) |
May 23, 2018 | 92.74 | 94.64 | 92.17 | 94.13 | 4,367,043 | +0.70(+0.75%) |
May 22, 2018 | 94.76 | 95.39 | 93.05 | 93.43 | 4,183,508 | -1.49(-1.56%) |
May 21, 2018 | 94.50 | 95.16 | 93.49 | 94.91 | 3,848,514 | +1.17(+1.24%) |
May 18, 2018 | 93.35 | 94.00 | 92.55 | 93.75 | 5,023,836 | +0.66(+0.71%) |
May 17, 2018 | 90.56 | 94.12 | 90.46 | 93.09 | 7,572,691 | +3.67(+4.10%) |
May 16, 2018 | 89.38 | 89.63 | 88.54 | 89.42 | 3,458,414 | -0.09(-0.10%) |
May 15, 2018 | 89.49 | 89.91 | 88.67 | 89.50 | 4,585,822 | +0.02(+0.03%) |
May 14, 2018 | 88.96 | 89.73 | 88.80 | 89.48 | 5,096,887 | +0.96(+1.08%) |
May 11, 2018 | 88.54 | 88.91 | 88.15 | 88.52 | 3,591,394 | +0.11(+0.12%) |
May 10, 2018 | 89.22 | 89.57 | 88.02 | 88.41 | 6,524,815 | -0.25(-0.29%) |
May 09, 2018 | 88.00 | 89.45 | 87.66 | 88.67 | 5,386,750 | +1.26(+1.44%) |
May 08, 2018 | 87.31 | 87.45 | 85.74 | 87.41 | 7,902,153 | -0.37(-0.42%) |
May 07, 2018 | 88.16 | 89.18 | 87.52 | 87.78 | 4,468,557 | +0.22(+0.25%) |
May 04, 2018 | 87.26 | 87.97 | 86.44 | 87.56 | 3,785,121 | +0.02(+0.02%) |
May 03, 2018 | 86.31 | 87.95 | 85.69 | 87.55 | 4,631,327 | +0.86(+1.00%) |
May 02, 2018 | 85.37 | 87.62 | 85.37 | 86.68 | 7,351,984 | +1.18(+1.38%) |