Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.40 | 66.24 | 65.00 | 65.45 | 3,438,151 | -1.02(-1.54%) |
May 30, 2019 | 66.76 | 67.24 | 65.88 | 66.47 | 3,024,126 | -0.56(-0.83%) |
May 29, 2019 | 66.23 | 67.06 | 66.06 | 67.03 | 2,712,346 | +0.19(+0.28%) |
May 28, 2019 | 67.18 | 67.44 | 66.71 | 66.84 | 3,745,847 | -0.34(-0.51%) |
May 24, 2019 | 67.24 | 67.82 | 66.62 | 67.18 | 3,285,810 | +0.10(+0.14%) |
May 23, 2019 | 68.29 | 68.33 | 66.43 | 67.09 | 3,728,296 | -2.25(-3.25%) |
May 22, 2019 | 69.44 | 69.90 | 69.10 | 69.34 | 2,606,851 | -0.45(-0.65%) |
May 21, 2019 | 68.61 | 70.15 | 68.59 | 69.79 | 3,361,171 | +1.33(+1.94%) |
May 20, 2019 | 68.55 | 69.40 | 68.29 | 68.46 | 2,600,516 | -0.23(-0.34%) |
May 17, 2019 | 70.12 | 70.26 | 68.63 | 68.70 | 3,163,345 | -2.10(-2.96%) |
May 16, 2019 | 70.16 | 71.17 | 70.15 | 70.80 | 3,299,842 | +0.80(+1.15%) |
May 15, 2019 | 69.52 | 70.28 | 69.07 | 69.99 | 2,569,298 | +0.30(+0.44%) |
May 14, 2019 | 69.06 | 70.07 | 68.99 | 69.69 | 3,056,095 | +0.91(+1.32%) |
May 13, 2019 | 68.63 | 69.44 | 67.93 | 68.78 | 3,823,581 | -0.69(-0.99%) |
May 10, 2019 | 68.76 | 69.85 | 67.79 | 69.47 | 3,860,074 | +0.72(+1.05%) |
May 09, 2019 | 68.52 | 69.00 | 67.12 | 68.75 | 4,232,774 | -0.12(-0.17%) |
May 08, 2019 | 69.49 | 69.75 | 68.54 | 68.87 | 3,859,998 | -0.52(-0.75%) |
May 07, 2019 | 69.27 | 69.48 | 68.03 | 69.39 | 4,266,969 | -0.38(-0.55%) |
May 06, 2019 | 70.81 | 71.12 | 69.74 | 69.78 | 4,273,544 | -2.03(-2.82%) |
May 03, 2019 | 72.07 | 72.62 | 71.78 | 71.81 | 3,506,108 | +0.37(+0.52%) |
May 02, 2019 | 73.56 | 73.73 | 71.25 | 71.44 | 4,625,706 | -2.20(-2.98%) |
May 01, 2019 | 75.57 | 76.08 | 73.59 | 73.63 | 4,179,105 | -1.95(-2.58%) |
Apr 30, 2019 | 76.57 | 77.48 | 75.09 | 75.58 | 4,119,983 | -0.87(-1.14%) |
Apr 29, 2019 | 76.37 | 76.91 | 76.07 | 76.46 | 3,306,604 | +0.35(+0.46%) |
Apr 26, 2019 | 76.05 | 76.59 | 75.37 | 76.10 | 2,608,471 | -0.24(-0.32%) |
Apr 25, 2019 | 75.49 | 77.00 | 74.99 | 76.34 | 3,424,214 | +0.75(+1.00%) |
Apr 24, 2019 | 78.06 | 78.06 | 75.40 | 75.59 | 3,709,126 | -2.50(-3.20%) |
Apr 23, 2019 | 78.08 | 78.51 | 77.44 | 78.09 | 3,069,453 | +0.21(+0.27%) |
Apr 22, 2019 | 77.12 | 78.08 | 76.83 | 77.88 | 2,403,685 | +1.38(+1.80%) |
Apr 18, 2019 | 77.34 | 77.57 | 76.05 | 76.51 | 2,993,369 | -0.83(-1.08%) |
Apr 17, 2019 | 77.50 | 77.94 | 76.92 | 77.34 | 1,970,890 | +0.38(+0.50%) |
Apr 16, 2019 | 77.09 | 77.26 | 75.86 | 76.95 | 2,281,939 | -0.21(-0.27%) |
Apr 15, 2019 | 77.64 | 77.90 | 77.00 | 77.16 | 2,412,668 | -0.75(-0.96%) |
Apr 12, 2019 | 79.82 | 79.96 | 77.74 | 77.91 | 2,773,356 | -1.07(-1.36%) |
Apr 11, 2019 | 79.19 | 79.90 | 78.70 | 78.98 | 1,853,614 | -0.08(-0.10%) |
Apr 10, 2019 | 78.49 | 79.65 | 78.28 | 79.06 | 2,235,127 | +0.99(+1.27%) |
Apr 09, 2019 | 78.28 | 78.77 | 77.74 | 78.07 | 2,934,486 | -0.75(-0.95%) |
Apr 08, 2019 | 78.48 | 79.26 | 77.94 | 78.81 | 2,909,101 | +0.41(+0.52%) |
Apr 05, 2019 | 77.64 | 78.67 | 77.23 | 78.41 | 3,374,026 | +0.75(+0.96%) |
Apr 04, 2019 | 76.62 | 77.67 | 75.82 | 77.66 | 2,677,628 | +1.46(+1.91%) |
Apr 03, 2019 | 76.14 | 77.27 | 76.03 | 76.20 | 2,614,291 | +0.42(+0.55%) |
Apr 02, 2019 | 76.44 | 76.79 | 75.26 | 75.78 | 3,236,268 | -0.44(-0.58%) |
Apr 01, 2019 | 76.98 | 77.20 | 75.90 | 76.22 | 3,286,791 | -0.08(-0.10%) |
Mar 29, 2019 | 77.46 | 77.70 | 75.75 | 76.30 | 3,617,362 | -0.40(-0.52%) |
Mar 28, 2019 | 77.62 | 77.99 | 76.30 | 76.71 | 3,155,689 | -1.28(-1.64%) |
Mar 27, 2019 | 78.37 | 78.81 | 77.75 | 77.99 | 2,035,397 | -0.60(-0.77%) |
Mar 26, 2019 | 77.50 | 78.82 | 77.50 | 78.59 | 2,849,516 | +1.73(+2.25%) |
Mar 25, 2019 | 76.78 | 76.95 | 76.11 | 76.86 | 1,693,069 | -0.10(-0.13%) |
Mar 22, 2019 | 78.35 | 78.56 | 76.55 | 76.95 | 2,315,994 | -2.06(-2.61%) |
Mar 21, 2019 | 78.61 | 79.49 | 78.47 | 79.01 | 2,649,186 | +0.30(+0.38%) |
Mar 20, 2019 | 79.09 | 79.62 | 78.45 | 78.72 | 4,106,659 | -0.57(-0.72%) |
Mar 19, 2019 | 79.61 | 80.51 | 79.02 | 79.29 | 3,657,704 | +0.14(+0.17%) |
Mar 18, 2019 | 79.05 | 79.59 | 78.37 | 79.15 | 3,052,127 | +0.16(+0.20%) |
Mar 15, 2019 | 78.57 | 80.02 | 78.49 | 78.99 | 4,721,790 | +0.04(+0.05%) |
Mar 14, 2019 | 78.77 | 79.11 | 78.29 | 78.95 | 2,074,169 | +0.31(+0.40%) |
Mar 13, 2019 | 78.61 | 78.85 | 78.08 | 78.64 | 2,861,793 | +0.55(+0.71%) |
Mar 12, 2019 | 77.80 | 78.77 | 77.57 | 78.08 | 2,946,708 | +0.58(+0.74%) |
Mar 11, 2019 | 76.28 | 77.61 | 76.02 | 77.51 | 2,815,477 | +1.89(+2.50%) |
Mar 08, 2019 | 76.38 | 76.53 | 75.24 | 75.62 | 4,158,413 | -1.72(-2.22%) |
Mar 07, 2019 | 78.24 | 78.34 | 76.88 | 77.33 | 4,537,444 | -0.92(-1.18%) |
Mar 06, 2019 | 78.14 | 79.18 | 77.80 | 78.25 | 3,298,427 | +0.11(+0.14%) |
Mar 05, 2019 | 78.15 | 78.49 | 77.63 | 78.14 | 3,132,877 | +0.14(+0.19%) |
Mar 04, 2019 | 78.90 | 78.90 | 76.69 | 78.00 | 2,976,050 | -0.16(-0.21%) |
Mar 01, 2019 | 77.63 | 78.46 | 77.34 | 78.16 | 3,590,671 | +0.90(+1.16%) |
Feb 28, 2019 | 78.52 | 78.62 | 76.92 | 77.26 | 2,890,850 | -1.03(-1.31%) |
Feb 27, 2019 | 78.65 | 79.25 | 78.04 | 78.28 | 2,345,210 | -0.16(-0.20%) |
Feb 26, 2019 | 78.04 | 78.81 | 77.92 | 78.45 | 2,834,795 | +0.44(+0.57%) |
Feb 25, 2019 | 77.89 | 78.33 | 77.78 | 78.00 | 2,035,778 | -0.06(-0.07%) |
Feb 22, 2019 | 78.40 | 78.65 | 77.77 | 78.06 | 2,622,316 | +0.44(+0.57%) |
Feb 21, 2019 | 78.00 | 78.79 | 77.29 | 77.62 | 2,386,009 | -0.51(-0.66%) |
Feb 20, 2019 | 77.57 | 78.68 | 77.03 | 78.13 | 4,445,052 | +0.56(+0.72%) |
Feb 19, 2019 | 76.52 | 77.74 | 76.48 | 77.57 | 2,629,136 | +0.61(+0.79%) |
Feb 15, 2019 | 76.97 | 77.57 | 76.34 | 76.96 | 3,301,686 | +0.91(+1.20%) |
Feb 14, 2019 | 75.98 | 76.51 | 75.60 | 76.05 | 3,397,775 | -0.37(-0.49%) |
Feb 13, 2019 | 74.95 | 76.58 | 74.81 | 76.42 | 3,304,194 | +1.69(+2.26%) |
Feb 12, 2019 | 75.73 | 75.92 | 74.66 | 74.74 | 3,119,545 | -0.18(-0.24%) |
Feb 11, 2019 | 73.93 | 75.81 | 73.84 | 74.92 | 5,308,879 | +0.56(+0.76%) |
Feb 08, 2019 | 75.47 | 75.67 | 72.92 | 74.35 | 5,343,329 | +1.42(+1.94%) |
Feb 07, 2019 | 75.06 | 75.70 | 72.64 | 72.94 | 6,628,523 | -2.13(-2.84%) |
Feb 06, 2019 | 75.25 | 75.88 | 75.01 | 75.07 | 3,924,223 | -0.60(-0.79%) |
Feb 05, 2019 | 75.34 | 75.96 | 75.05 | 75.67 | 3,391,727 | +0.33(+0.43%) |
Feb 04, 2019 | 74.58 | 75.34 | 74.11 | 75.34 | 3,463,392 | +0.44(+0.58%) |
Feb 01, 2019 | 75.98 | 76.29 | 74.27 | 74.90 | 3,292,933 | -0.95(-1.26%) |
Jan 31, 2019 | 76.41 | 76.80 | 75.59 | 75.86 | 5,085,979 | +0.70(+0.93%) |
Jan 30, 2019 | 74.77 | 75.73 | 74.45 | 75.16 | 3,890,676 | +0.94(+1.26%) |
Jan 29, 2019 | 73.73 | 74.49 | 73.06 | 74.22 | 2,500,710 | +0.68(+0.92%) |
Jan 28, 2019 | 73.15 | 73.98 | 73.07 | 73.54 | 2,955,157 | -0.41(-0.56%) |
Jan 25, 2019 | 73.34 | 74.43 | 72.84 | 73.96 | 2,572,616 | +1.34(+1.85%) |
Jan 24, 2019 | 73.54 | 73.97 | 72.61 | 72.61 | 4,017,648 | -1.03(-1.40%) |
Jan 23, 2019 | 74.17 | 74.57 | 73.31 | 73.65 | 3,191,930 | -0.29(-0.40%) |
Jan 22, 2019 | 75.22 | 75.85 | 73.80 | 73.94 | 5,953,621 | -1.83(-2.41%) |
Jan 18, 2019 | 74.99 | 76.13 | 73.86 | 75.77 | 5,049,642 | +1.49(+2.01%) |
Jan 17, 2019 | 73.58 | 74.84 | 73.40 | 74.28 | 3,742,450 | +0.34(+0.46%) |
Jan 16, 2019 | 73.24 | 74.24 | 73.03 | 73.93 | 2,919,870 | +0.43(+0.58%) |
Jan 15, 2019 | 74.31 | 74.52 | 73.10 | 73.50 | 2,425,765 | -0.30(-0.41%) |
Jan 14, 2019 | 72.98 | 74.06 | 72.61 | 73.81 | 2,740,120 | +0.11(+0.15%) |
Jan 11, 2019 | 73.34 | 74.49 | 73.04 | 73.69 | 2,644,559 | -0.20(-0.27%) |
Jan 10, 2019 | 72.95 | 73.93 | 71.85 | 73.89 | 2,898,463 | +0.76(+1.03%) |
Jan 09, 2019 | 73.38 | 73.62 | 71.81 | 73.14 | 3,255,849 | +0.48(+0.66%) |
Jan 08, 2019 | 73.38 | 73.60 | 71.69 | 72.66 | 2,751,638 | -0.06(-0.09%) |
Jan 07, 2019 | 72.04 | 73.51 | 71.21 | 72.72 | 4,340,778 | +0.50(+0.69%) |
Jan 04, 2019 | 70.32 | 72.47 | 69.92 | 72.22 | 4,159,779 | +3.13(+4.53%) |
Jan 03, 2019 | 70.11 | 70.33 | 67.66 | 69.09 | 4,002,244 | -0.97(-1.38%) |
Jan 02, 2019 | 67.83 | 70.32 | 67.58 | 70.06 | 3,918,224 | +1.57(+2.29%) |
Dec 31, 2018 | 67.92 | 68.58 | 67.27 | 68.49 | 3,245,767 | +0.95(+1.40%) |
Dec 28, 2018 | 68.57 | 69.08 | 67.16 | 67.55 | 2,828,569 | -0.68(-1.00%) |
Dec 27, 2018 | 65.95 | 68.27 | 65.75 | 68.23 | 3,443,485 | +1.29(+1.92%) |
Dec 26, 2018 | 62.82 | 66.98 | 62.75 | 66.94 | 4,393,780 | +4.53(+7.26%) |
Dec 24, 2018 | 64.87 | 65.00 | 62.37 | 62.41 | 2,920,637 | -3.08(-4.71%) |
Dec 21, 2018 | 65.56 | 66.79 | 64.91 | 65.50 | 6,307,902 | -0.32(-0.48%) |
Dec 20, 2018 | 67.09 | 68.73 | 65.47 | 65.82 | 6,030,468 | -1.89(-2.79%) |
Dec 19, 2018 | 67.80 | 70.12 | 66.91 | 67.71 | 4,896,899 | +0.34(+0.51%) |
Dec 18, 2018 | 68.62 | 69.34 | 67.02 | 67.37 | 3,232,736 | -0.90(-1.32%) |
Dec 17, 2018 | 69.03 | 69.17 | 67.48 | 68.26 | 5,530,083 | -0.77(-1.12%) |
Dec 14, 2018 | 70.22 | 71.62 | 68.75 | 69.04 | 3,605,989 | -1.59(-2.25%) |
Dec 13, 2018 | 70.93 | 71.44 | 69.66 | 70.63 | 3,554,974 | -0.33(-0.47%) |
Dec 12, 2018 | 71.43 | 72.26 | 70.74 | 70.96 | 3,233,323 | +0.66(+0.94%) |
Dec 11, 2018 | 71.30 | 72.05 | 69.50 | 70.30 | 3,189,583 | -0.33(-0.47%) |
Dec 10, 2018 | 71.16 | 71.93 | 68.87 | 70.63 | 3,283,710 | -1.20(-1.67%) |
Dec 07, 2018 | 74.25 | 75.54 | 71.46 | 71.83 | 4,880,977 | -1.79(-2.43%) |
Dec 06, 2018 | 71.40 | 73.69 | 70.82 | 73.62 | 5,238,872 | +0.95(+1.31%) |
Dec 04, 2018 | 73.65 | 74.62 | 72.53 | 72.67 | 4,014,382 | -0.55(-0.75%) |
Dec 03, 2018 | 74.60 | 76.29 | 71.96 | 73.22 | 6,555,580 | -1.14(-1.53%) |
Nov 30, 2018 | 73.34 | 74.43 | 72.81 | 74.35 | 5,526,081 | +0.67(+0.91%) |
Nov 29, 2018 | 73.94 | 74.60 | 73.43 | 73.69 | 2,834,994 | +0.04(+0.05%) |
Nov 28, 2018 | 73.00 | 73.73 | 71.56 | 73.65 | 3,603,764 | +1.09(+1.50%) |
Nov 27, 2018 | 72.91 | 73.09 | 72.12 | 72.56 | 3,365,675 | -0.64(-0.88%) |
Nov 26, 2018 | 71.87 | 73.30 | 71.74 | 73.20 | 4,131,105 | +2.44(+3.45%) |
Nov 23, 2018 | 72.90 | 73.14 | 70.75 | 70.76 | 2,729,081 | -3.70(-4.97%) |
Nov 21, 2018 | 74.46 | 74.46 | 74.46 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 74.31 | 75.09 | 73.21 | 73.58 | 5,727,250 | -1.88(-2.49%) |
Nov 19, 2018 | 76.43 | 76.81 | 74.51 | 75.45 | 2,460,898 | -1.36(-1.77%) |
Nov 16, 2018 | 76.56 | 77.74 | 76.20 | 76.81 | 4,362,781 | +0.94(+1.24%) |
Nov 15, 2018 | 74.90 | 76.01 | 74.56 | 75.87 | 3,320,444 | +0.50(+0.66%) |
Nov 14, 2018 | 76.07 | 76.92 | 74.39 | 75.38 | 3,720,400 | +0.63(+0.84%) |
Nov 13, 2018 | 76.71 | 77.46 | 74.64 | 74.75 | 3,792,495 | -2.26(-2.94%) |
Nov 12, 2018 | 79.15 | 79.58 | 76.89 | 77.01 | 2,127,348 | -1.63(-2.08%) |
Nov 09, 2018 | 77.14 | 79.11 | 76.71 | 78.64 | 2,659,246 | +0.84(+1.08%) |
Nov 08, 2018 | 81.01 | 81.27 | 77.18 | 77.80 | 3,712,159 | -3.51(-4.32%) |
Nov 07, 2018 | 80.56 | 81.59 | 79.93 | 81.31 | 5,342,410 | +1.77(+2.22%) |
Nov 06, 2018 | 79.26 | 79.60 | 78.53 | 79.54 | 2,484,638 | +0.28(+0.36%) |
Nov 05, 2018 | 79.00 | 79.75 | 78.56 | 79.26 | 2,771,431 | +1.19(+1.53%) |
Nov 02, 2018 | 81.25 | 81.66 | 77.69 | 78.07 | 3,458,275 | -2.75(-3.40%) |
Nov 01, 2018 | 80.93 | 81.49 | 79.79 | 80.82 | 2,723,918 | -0.25(-0.31%) |
Oct 31, 2018 | 81.31 | 82.47 | 80.75 | 81.07 | 3,409,485 | +0.60(+0.74%) |
Oct 30, 2018 | 78.36 | 80.62 | 78.35 | 80.47 | 3,239,795 | +2.79(+3.59%) |
Oct 29, 2018 | 79.01 | 80.45 | 76.71 | 77.68 | 3,490,365 | -0.73(-0.94%) |
Oct 26, 2018 | 79.99 | 81.83 | 75.14 | 78.41 | 6,681,028 | +0.76(+0.97%) |
Oct 25, 2018 | 76.29 | 78.58 | 76.13 | 77.66 | 4,906,116 | +2.52(+3.35%) |
Oct 24, 2018 | 78.84 | 78.84 | 74.94 | 75.14 | 4,239,359 | -3.55(-4.51%) |
Oct 23, 2018 | 79.71 | 79.94 | 77.21 | 78.69 | 4,175,484 | -2.64(-3.25%) |
Oct 22, 2018 | 81.42 | 81.84 | 79.71 | 81.33 | 6,249,052 | +0.30(+0.37%) |
Oct 19, 2018 | 83.28 | 84.25 | 80.49 | 81.03 | 5,090,325 | -5.01(-5.82%) |
Oct 18, 2018 | 85.16 | 86.80 | 84.92 | 86.04 | 2,335,014 | +0.27(+0.31%) |
Oct 17, 2018 | 86.68 | 87.24 | 85.48 | 85.77 | 2,808,871 | -0.85(-0.98%) |
Oct 16, 2018 | 85.30 | 86.67 | 85.11 | 86.62 | 3,353,322 | +2.09(+2.47%) |
Oct 15, 2018 | 86.30 | 86.34 | 84.52 | 84.53 | 3,387,098 | -1.77(-2.06%) |
Oct 12, 2018 | 87.42 | 87.78 | 85.07 | 86.30 | 3,903,956 | +0.00(+0.00%) |
Oct 11, 2018 | 88.70 | 88.78 | 86.07 | 86.30 | 4,521,795 | -2.83(-3.18%) |
Oct 10, 2018 | 92.84 | 93.12 | 89.05 | 89.14 | 3,267,779 | -3.65(-3.93%) |
Oct 09, 2018 | 93.11 | 93.94 | 92.34 | 92.79 | 2,870,986 | -0.36(-0.39%) |
Oct 08, 2018 | 92.96 | 93.40 | 92.30 | 93.15 | 2,925,041 | -0.18(-0.19%) |
Oct 05, 2018 | 93.02 | 93.65 | 92.36 | 93.33 | 3,262,323 | +0.53(+0.57%) |
Oct 04, 2018 | 93.31 | 93.72 | 92.02 | 92.80 | 3,267,651 | -0.61(-0.65%) |
Oct 03, 2018 | 90.75 | 93.50 | 90.34 | 93.41 | 4,198,108 | +2.98(+3.30%) |
Oct 02, 2018 | 90.39 | 90.91 | 88.89 | 90.43 | 3,658,640 | +0.17(+0.18%) |
Oct 01, 2018 | 89.29 | 90.61 | 89.29 | 90.26 | 2,564,005 | +1.39(+1.56%) |
Sep 28, 2018 | 88.31 | 89.59 | 87.98 | 88.87 | 3,221,484 | -0.13(-0.14%) |
Sep 27, 2018 | 90.08 | 90.55 | 88.97 | 89.00 | 2,454,663 | -0.80(-0.89%) |
Sep 26, 2018 | 90.61 | 90.70 | 89.23 | 89.80 | 3,415,310 | -0.78(-0.86%) |
Sep 25, 2018 | 89.88 | 91.38 | 89.73 | 90.58 | 3,576,368 | +1.12(+1.25%) |
Sep 24, 2018 | 88.46 | 89.80 | 88.06 | 89.46 | 3,497,306 | +1.42(+1.61%) |
Sep 21, 2018 | 86.64 | 88.27 | 86.50 | 88.04 | 7,563,131 | +1.05(+1.21%) |
Sep 20, 2018 | 86.62 | 87.40 | 85.82 | 86.99 | 4,027,787 | +0.76(+0.89%) |
Sep 19, 2018 | 89.19 | 89.19 | 86.11 | 86.23 | 3,722,257 | -3.11(-3.48%) |
Sep 18, 2018 | 89.42 | 89.93 | 89.12 | 89.33 | 3,197,359 | +0.39(+0.43%) |
Sep 17, 2018 | 89.61 | 89.90 | 88.89 | 88.95 | 3,517,472 | -0.62(-0.70%) |
Sep 14, 2018 | 89.07 | 89.96 | 89.07 | 89.57 | 3,518,520 | +0.46(+0.51%) |
Sep 13, 2018 | 88.65 | 89.40 | 87.94 | 89.11 | 4,263,118 | +0.68(+0.77%) |
Sep 12, 2018 | 89.31 | 90.24 | 88.04 | 88.43 | 4,772,387 | -0.31(-0.35%) |
Sep 11, 2018 | 88.40 | 89.25 | 87.98 | 88.74 | 4,784,623 | -1.10(-1.23%) |
Sep 10, 2018 | 90.40 | 90.67 | 89.80 | 89.84 | 3,226,466 | -0.28(-0.31%) |
Sep 07, 2018 | 91.58 | 91.63 | 89.43 | 90.12 | 3,845,868 | -1.89(-2.06%) |
Sep 06, 2018 | 92.67 | 93.75 | 91.92 | 92.01 | 2,464,968 | -1.02(-1.09%) |
Sep 05, 2018 | 93.56 | 93.56 | 92.26 | 93.03 | 2,948,478 | -0.76(-0.82%) |
Sep 04, 2018 | 93.52 | 94.80 | 93.25 | 93.79 | 3,142,085 | +0.35(+0.38%) |
Aug 31, 2018 | 93.44 | 93.44 | 93.44 | 0 | -0.82(-0.87%) | |
Aug 30, 2018 | 95.21 | 95.32 | 93.46 | 94.26 | 2,343,088 | -0.70(-0.74%) |
Aug 29, 2018 | 94.65 | 95.41 | 94.02 | 94.96 | 2,481,703 | +0.54(+0.58%) |
Aug 28, 2018 | 94.81 | 95.83 | 94.32 | 94.42 | 2,837,531 | -0.22(-0.23%) |
Aug 27, 2018 | 94.41 | 94.91 | 94.16 | 94.64 | 2,953,579 | +0.62(+0.65%) |
Aug 24, 2018 | 93.52 | 94.62 | 93.31 | 94.02 | 3,753,155 | +0.69(+0.74%) |
Aug 23, 2018 | 92.19 | 93.36 | 91.69 | 93.33 | 2,616,267 | +1.06(+1.15%) |
Aug 22, 2018 | 92.27 | 93.01 | 91.97 | 92.27 | 4,933,379 | +0.40(+0.44%) |
Aug 21, 2018 | 91.92 | 92.88 | 91.29 | 91.86 | 3,145,029 | +0.34(+0.37%) |
Aug 20, 2018 | 90.43 | 92.11 | 90.20 | 91.52 | 3,122,032 | +1.14(+1.26%) |
Aug 17, 2018 | 90.30 | 90.60 | 89.72 | 90.39 | 2,265,666 | +0.39(+0.44%) |
Aug 16, 2018 | 90.65 | 90.81 | 89.92 | 90.00 | 3,509,314 | -0.34(-0.38%) |
Aug 15, 2018 | 94.03 | 94.03 | 90.26 | 90.34 | 5,090,022 | -4.35(-4.60%) |
Aug 14, 2018 | 95.47 | 95.53 | 94.06 | 94.70 | 3,452,327 | -0.49(-0.52%) |
Aug 13, 2018 | 96.19 | 96.66 | 95.13 | 95.19 | 2,540,385 | -0.80(-0.83%) |
Aug 10, 2018 | 95.31 | 96.11 | 95.30 | 95.99 | 2,359,409 | +0.32(+0.34%) |
Aug 09, 2018 | 96.38 | 96.68 | 95.44 | 95.67 | 2,423,489 | -0.63(-0.65%) |
Aug 08, 2018 | 95.87 | 96.38 | 95.45 | 96.29 | 1,802,797 | +0.20(+0.21%) |
Aug 07, 2018 | 96.30 | 97.07 | 95.84 | 96.09 | 2,628,492 | +0.14(+0.15%) |
Aug 06, 2018 | 95.31 | 96.33 | 94.77 | 95.95 | 1,970,233 | +0.69(+0.72%) |
Aug 03, 2018 | 95.52 | 95.85 | 94.28 | 95.26 | 2,160,812 | -0.31(-0.32%) |
Aug 02, 2018 | 95.59 | 96.07 | 94.58 | 95.56 | 3,355,083 | -0.75(-0.78%) |
Aug 01, 2018 | 95.96 | 97.03 | 95.41 | 96.32 | 3,421,863 | -0.26(-0.27%) |
Jul 31, 2018 | 95.99 | 97.00 | 95.85 | 96.57 | 4,892,910 | +0.93(+0.97%) |
Jul 30, 2018 | 93.62 | 96.08 | 93.62 | 95.64 | 5,090,826 | +2.63(+2.83%) |
Jul 27, 2018 | 92.23 | 94.24 | 91.43 | 93.01 | 4,745,384 | +2.18(+2.41%) |
Jul 26, 2018 | 88.07 | 90.94 | 88.07 | 90.83 | 4,102,173 | +2.86(+3.25%) |
Jul 25, 2018 | 87.34 | 88.16 | 87.01 | 87.97 | 2,134,714 | +0.88(+1.02%) |
Jul 24, 2018 | 86.83 | 87.69 | 86.49 | 87.08 | 2,762,477 | +0.61(+0.71%) |
Jul 23, 2018 | 86.94 | 87.20 | 86.21 | 86.47 | 2,002,615 | +0.06(+0.07%) |
Jul 20, 2018 | 86.79 | 87.08 | 86.37 | 86.41 | 2,986,442 | -0.42(-0.49%) |
Jul 19, 2018 | 86.88 | 87.30 | 86.48 | 86.83 | 2,979,625 | +0.00(+0.00%) |
Jul 18, 2018 | 86.72 | 87.30 | 85.88 | 86.83 | 3,271,732 | -0.13(-0.14%) |
Jul 17, 2018 | 87.00 | 87.37 | 86.28 | 86.96 | 2,633,462 | -0.20(-0.23%) |
Jul 16, 2018 | 87.37 | 87.89 | 87.07 | 87.16 | 2,292,572 | -0.38(-0.44%) |
Jul 13, 2018 | 86.91 | 87.96 | 86.79 | 87.55 | 1,996,602 | +0.52(+0.60%) |
Jul 12, 2018 | 87.00 | 87.34 | 85.93 | 87.02 | 1,595,606 | +0.38(+0.43%) |
Jul 11, 2018 | 88.11 | 88.18 | 86.25 | 86.65 | 1,830,225 | -1.98(-2.24%) |
Jul 10, 2018 | 88.52 | 89.74 | 88.34 | 88.63 | 2,384,954 | +0.47(+0.53%) |
Jul 09, 2018 | 87.34 | 88.46 | 87.21 | 88.16 | 2,054,092 | +1.10(+1.27%) |
Jul 06, 2018 | 85.89 | 87.55 | 85.40 | 87.05 | 1,993,978 | +0.81(+0.94%) |
Jul 05, 2018 | 87.37 | 87.48 | 85.82 | 86.25 | 2,606,234 | -0.28(-0.33%) |
Jul 03, 2018 | 86.53 | 86.53 | 86.53 | 0 | -0.08(-0.09%) | |
Jul 02, 2018 | 87.50 | 87.87 | 86.24 | 86.61 | 3,214,014 | -1.33(-1.51%) |
Jun 29, 2018 | 88.86 | 87.94 | 2,462,340 | +0.45(+0.51%) | ||
Jun 28, 2018 | 86.72 | 87.85 | 86.06 | 87.49 | 2,200,830 | +0.81(+0.93%) |
Jun 27, 2018 | 87.20 | 88.06 | 86.49 | 86.69 | 2,339,375 | -0.08(-0.09%) |
Jun 26, 2018 | 86.75 | 87.69 | 86.63 | 86.76 | 2,399,325 | +0.28(+0.33%) |
Jun 25, 2018 | 87.65 | 87.70 | 85.91 | 86.48 | 2,298,667 | -1.23(-1.40%) |
Jun 22, 2018 | 88.80 | 89.64 | 87.55 | 87.71 | 3,895,190 | +0.45(+0.51%) |
Jun 21, 2018 | 89.25 | 89.65 | 86.89 | 87.26 | 3,168,815 | -2.46(-2.74%) |
Jun 20, 2018 | 90.18 | 90.22 | 88.70 | 89.72 | 2,955,960 | +0.01(+0.01%) |
Jun 19, 2018 | 89.01 | 90.17 | 88.79 | 89.72 | 2,550,481 | -0.28(-0.31%) |
Jun 18, 2018 | 89.46 | 90.66 | 89.21 | 90.00 | 3,389,810 | +0.50(+0.56%) |
Jun 15, 2018 | 90.47 | 89.14 | 89.50 | 4,449,459 | -0.98(-1.08%) | |
Jun 14, 2018 | 91.30 | 91.61 | 90.32 | 90.47 | 3,147,017 | -0.16(-0.17%) |
Jun 13, 2018 | 90.47 | 91.21 | 89.14 | 90.63 | 3,797,018 | +0.16(+0.17%) |
Jun 12, 2018 | 91.38 | 91.58 | 90.29 | 90.47 | 3,155,974 | -1.15(-1.26%) |
Jun 11, 2018 | 91.56 | 92.23 | 90.78 | 91.63 | 2,841,898 | +0.14(+0.15%) |
Jun 08, 2018 | 91.70 | 91.92 | 91.02 | 91.48 | 2,836,073 | -0.47(-0.51%) |
Jun 07, 2018 | 91.84 | 92.29 | 91.23 | 91.95 | 3,068,927 | +0.62(+0.68%) |
Jun 06, 2018 | 90.99 | 91.34 | 3,081,756 | -1.71(-1.83%) | ||
Jun 05, 2018 | 93.18 | 93.54 | 92.12 | 93.04 | 3,026,612 | -0.29(-0.31%) |
Jun 04, 2018 | 93.49 | 94.59 | 92.86 | 93.33 | 3,804,740 | +0.16(+0.17%) |