Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 84.05 | 84.80 | 83.42 | 84.06 | 816,900 | -1.38(-1.62%) |
May 30, 2019 | 84.98 | 85.67 | 84.78 | 85.44 | 426,804 | +0.81(+0.96%) |
May 29, 2019 | 85.97 | 86.04 | 84.45 | 84.63 | 630,082 | -1.77(-2.05%) |
May 28, 2019 | 85.74 | 87.19 | 85.41 | 86.40 | 1,397,051 | +0.96(+1.12%) |
May 24, 2019 | 84.55 | 85.95 | 84.55 | 85.44 | 738,000 | +0.67(+0.79%) |
May 23, 2019 | 84.83 | 85.72 | 84.45 | 84.77 | 1,145,368 | -1.75(-2.02%) |
May 22, 2019 | 84.82 | 86.86 | 84.82 | 86.52 | 598,936 | +1.19(+1.39%) |
May 21, 2019 | 84.87 | 85.78 | 84.50 | 85.33 | 1,375,313 | +1.48(+1.77%) |
May 20, 2019 | 85.64 | 86.01 | 83.39 | 83.85 | 836,580 | -2.99(-3.44%) |
May 17, 2019 | 87.81 | 88.70 | 86.76 | 86.84 | 579,900 | -1.71(-1.93%) |
May 16, 2019 | 87.24 | 90.24 | 87.06 | 88.55 | 787,548 | +1.48(+1.70%) |
May 15, 2019 | 84.68 | 87.53 | 84.05 | 87.07 | 768,465 | +1.61(+1.88%) |
May 14, 2019 | 84.62 | 86.12 | 84.35 | 85.46 | 502,645 | +1.53(+1.82%) |
May 13, 2019 | 85.25 | 86.13 | 83.60 | 83.93 | 806,055 | -3.63(-4.15%) |
May 10, 2019 | 86.12 | 87.91 | 84.95 | 87.56 | 1,283,100 | +1.23(+1.42%) |
May 09, 2019 | 85.25 | 86.90 | 84.11 | 86.33 | 1,514,646 | -0.15(-0.17%) |
May 08, 2019 | 86.07 | 87.58 | 86.07 | 86.48 | 892,077 | +0.11(+0.13%) |
May 07, 2019 | 87.08 | 87.60 | 85.19 | 86.37 | 1,265,804 | -1.92(-2.17%) |
May 06, 2019 | 86.20 | 88.65 | 85.94 | 88.29 | 750,470 | -0.13(-0.15%) |
May 03, 2019 | 88.45 | 89.24 | 88.05 | 88.42 | 1,014,400 | +0.55(+0.63%) |
May 02, 2019 | 87.91 | 88.38 | 86.72 | 87.87 | 1,628,779 | -0.06(-0.07%) |
May 01, 2019 | 90.74 | 90.74 | 87.64 | 87.93 | 2,508,409 | -2.54(-2.81%) |
Apr 30, 2019 | 90.70 | 91.54 | 89.86 | 90.47 | 1,081,793 | -0.52(-0.57%) |
Apr 29, 2019 | 92.18 | 93.24 | 90.55 | 90.99 | 1,381,227 | -1.19(-1.29%) |
Apr 26, 2019 | 91.00 | 92.44 | 90.72 | 92.18 | 1,569,400 | +1.35(+1.49%) |
Apr 25, 2019 | 92.00 | 93.04 | 89.77 | 90.83 | 6,236,067 | -11.06(-10.85%) |
Apr 24, 2019 | 100.56 | 102.47 | 100.22 | 101.89 | 1,532,457 | +1.07(+1.06%) |
Apr 23, 2019 | 99.91 | 101.54 | 99.39 | 100.82 | 1,196,926 | +1.34(+1.35%) |
Apr 22, 2019 | 97.19 | 99.74 | 97.19 | 99.48 | 1,190,332 | +1.88(+1.93%) |
Apr 18, 2019 | 96.52 | 97.66 | 95.64 | 97.60 | 1,043,300 | +1.37(+1.42%) |
Apr 17, 2019 | 98.11 | 98.11 | 95.86 | 96.23 | 725,540 | -1.10(-1.13%) |
Apr 16, 2019 | 98.47 | 98.47 | 96.91 | 97.33 | 845,189 | -0.66(-0.67%) |
Apr 15, 2019 | 98.47 | 99.26 | 97.85 | 97.99 | 703,486 | -0.60(-0.61%) |
Apr 12, 2019 | 98.16 | 99.61 | 97.68 | 98.59 | 1,193,300 | +1.52(+1.57%) |
Apr 11, 2019 | 95.57 | 97.16 | 95.44 | 97.07 | 837,177 | +1.89(+1.99%) |
Apr 10, 2019 | 94.43 | 95.88 | 94.22 | 95.18 | 1,040,405 | +1.08(+1.15%) |
Apr 09, 2019 | 93.75 | 94.85 | 93.75 | 94.10 | 1,119,473 | -0.17(-0.18%) |
Apr 08, 2019 | 94.29 | 94.39 | 92.87 | 94.27 | 1,049,271 | +0.11(+0.12%) |
Apr 05, 2019 | 93.86 | 94.48 | 93.63 | 94.16 | 732,800 | +0.47(+0.50%) |
Apr 04, 2019 | 95.40 | 95.48 | 92.39 | 93.69 | 837,698 | -1.52(-1.60%) |
Apr 03, 2019 | 95.33 | 96.03 | 94.83 | 95.21 | 951,371 | +0.20(+0.21%) |
Apr 02, 2019 | 94.97 | 95.63 | 94.37 | 95.01 | 978,304 | +0.05(+0.05%) |
Apr 01, 2019 | 93.20 | 94.98 | 92.69 | 94.96 | 930,316 | +2.78(+3.02%) |
Mar 29, 2019 | 91.27 | 92.39 | 90.98 | 92.18 | 867,200 | +1.80(+1.99%) |
Mar 28, 2019 | 90.40 | 91.14 | 89.46 | 90.38 | 712,448 | +0.34(+0.38%) |
Mar 27, 2019 | 92.84 | 92.84 | 89.28 | 90.04 | 1,411,388 | -2.68(-2.89%) |
Mar 26, 2019 | 92.80 | 93.72 | 92.01 | 92.72 | 816,157 | +0.71(+0.77%) |
Mar 25, 2019 | 92.73 | 93.43 | 91.85 | 92.01 | 1,130,449 | -1.11(-1.19%) |
Mar 22, 2019 | 94.26 | 94.93 | 92.69 | 93.12 | 1,846,900 | -1.84(-1.94%) |
Mar 21, 2019 | 92.57 | 94.99 | 92.44 | 94.96 | 735,429 | +1.98(+2.13%) |
Mar 20, 2019 | 92.44 | 93.89 | 91.95 | 92.98 | 761,548 | +0.38(+0.41%) |
Mar 19, 2019 | 92.41 | 92.82 | 91.35 | 92.60 | 780,839 | +0.77(+0.84%) |
Mar 18, 2019 | 91.47 | 92.07 | 90.95 | 91.83 | 894,233 | +0.63(+0.69%) |
Mar 15, 2019 | 91.56 | 92.10 | 90.92 | 91.20 | 1,082,600 | -0.46(-0.50%) |
Mar 14, 2019 | 91.02 | 91.99 | 90.78 | 91.66 | 1,299,525 | +0.40(+0.44%) |
Mar 13, 2019 | 90.71 | 92.29 | 90.45 | 91.26 | 949,398 | +1.06(+1.18%) |
Mar 12, 2019 | 90.53 | 90.77 | 89.78 | 90.20 | 1,229,228 | -0.22(-0.24%) |
Mar 11, 2019 | 89.00 | 90.73 | 88.17 | 90.42 | 790,251 | +1.96(+2.22%) |
Mar 08, 2019 | 88.45 | 88.77 | 87.85 | 88.46 | 1,006,000 | -1.18(-1.32%) |
Mar 07, 2019 | 89.83 | 90.45 | 88.98 | 89.64 | 885,346 | -0.32(-0.36%) |
Mar 06, 2019 | 90.50 | 91.30 | 89.68 | 89.96 | 842,570 | -0.65(-0.72%) |
Mar 05, 2019 | 91.38 | 92.00 | 90.59 | 90.61 | 1,112,838 | -0.66(-0.72%) |
Mar 04, 2019 | 94.00 | 94.08 | 90.47 | 91.27 | 1,317,403 | -2.35(-2.51%) |
Mar 01, 2019 | 93.73 | 94.02 | 92.61 | 93.62 | 1,182,200 | +0.80(+0.86%) |
Feb 28, 2019 | 93.56 | 93.93 | 92.73 | 92.82 | 746,902 | -0.71(-0.76%) |
Feb 27, 2019 | 92.75 | 93.79 | 92.38 | 93.53 | 666,016 | +0.43(+0.46%) |
Feb 26, 2019 | 93.04 | 93.45 | 92.32 | 93.10 | 715,435 | -0.10(-0.11%) |
Feb 25, 2019 | 93.67 | 94.47 | 92.98 | 93.20 | 819,710 | +0.22(+0.24%) |
Feb 22, 2019 | 92.24 | 93.00 | 92.00 | 92.98 | 679,000 | +1.28(+1.40%) |
Feb 21, 2019 | 91.80 | 92.33 | 90.74 | 91.70 | 825,109 | -0.13(-0.14%) |
Feb 20, 2019 | 92.58 | 93.03 | 90.92 | 91.83 | 981,932 | -0.79(-0.85%) |
Feb 19, 2019 | 91.28 | 93.30 | 90.99 | 92.62 | 1,443,272 | +0.69(+0.75%) |
Feb 15, 2019 | 91.18 | 92.00 | 90.75 | 91.93 | 1,340,100 | +0.94(+1.03%) |
Feb 14, 2019 | 89.98 | 91.27 | 89.75 | 90.99 | 1,907,097 | +0.64(+0.71%) |
Feb 13, 2019 | 89.66 | 90.69 | 89.25 | 90.35 | 1,262,406 | +1.35(+1.52%) |
Feb 12, 2019 | 88.54 | 89.30 | 87.51 | 89.00 | 1,088,769 | +1.19(+1.36%) |
Feb 11, 2019 | 87.84 | 88.45 | 87.03 | 87.81 | 1,109,481 | +0.55(+0.63%) |
Feb 08, 2019 | 85.53 | 87.31 | 85.44 | 87.26 | 950,300 | +0.80(+0.93%) |
Feb 07, 2019 | 86.04 | 86.75 | 85.18 | 86.46 | 779,361 | -0.43(-0.49%) |
Feb 06, 2019 | 87.58 | 87.88 | 85.98 | 86.89 | 875,049 | -0.83(-0.95%) |
Feb 05, 2019 | 89.47 | 91.47 | 86.50 | 87.72 | 1,449,895 | +1.05(+1.21%) |
Feb 04, 2019 | 84.79 | 86.97 | 84.79 | 86.67 | 1,216,678 | +1.87(+2.21%) |
Feb 01, 2019 | 84.67 | 85.77 | 84.24 | 84.80 | 1,018,900 | +0.01(+0.01%) |
Jan 31, 2019 | 85.23 | 85.56 | 84.12 | 84.79 | 1,404,236 | -0.44(-0.52%) |
Jan 30, 2019 | 82.59 | 85.33 | 82.26 | 85.23 | 1,840,806 | +3.01(+3.66%) |
Jan 29, 2019 | 81.33 | 82.63 | 80.57 | 82.22 | 1,621,178 | +0.79(+0.97%) |
Jan 28, 2019 | 80.44 | 81.79 | 80.05 | 81.43 | 1,421,848 | -0.02(-0.02%) |
Jan 25, 2019 | 80.43 | 83.36 | 79.90 | 81.45 | 2,264,300 | +1.70(+2.13%) |
Jan 24, 2019 | 79.31 | 80.44 | 77.26 | 79.75 | 5,404,520 | -4.89(-5.78%) |
Jan 23, 2019 | 86.27 | 87.16 | 84.22 | 84.64 | 2,421,845 | -1.17(-1.36%) |
Jan 22, 2019 | 87.00 | 87.97 | 85.77 | 85.81 | 1,446,905 | -1.87(-2.13%) |
Jan 18, 2019 | 88.25 | 89.33 | 87.65 | 87.68 | 1,580,100 | +0.13(+0.15%) |
Jan 17, 2019 | 86.68 | 88.64 | 86.68 | 87.55 | 901,026 | +0.13(+0.15%) |
Jan 16, 2019 | 86.82 | 87.97 | 86.62 | 87.42 | 574,712 | +1.08(+1.25%) |
Jan 15, 2019 | 85.58 | 87.11 | 85.02 | 86.34 | 665,597 | +1.34(+1.58%) |
Jan 14, 2019 | 85.37 | 85.82 | 84.41 | 85.00 | 844,568 | -1.41(-1.63%) |
Jan 11, 2019 | 86.26 | 86.99 | 85.07 | 86.41 | 449,400 | -0.26(-0.30%) |
Jan 10, 2019 | 84.97 | 86.81 | 84.89 | 86.67 | 706,022 | +0.96(+1.12%) |
Jan 09, 2019 | 84.67 | 86.37 | 84.01 | 85.71 | 715,696 | +1.61(+1.91%) |
Jan 08, 2019 | 83.92 | 84.89 | 82.88 | 84.10 | 1,191,560 | +1.59(+1.93%) |
Jan 07, 2019 | 81.99 | 83.29 | 81.61 | 82.51 | 951,209 | +0.92(+1.13%) |
Jan 04, 2019 | 79.93 | 82.09 | 78.74 | 81.59 | 1,348,000 | +3.43(+4.39%) |
Jan 03, 2019 | 80.78 | 81.47 | 77.93 | 78.16 | 1,451,285 | -3.76(-4.59%) |
Jan 02, 2019 | 80.88 | 82.34 | 80.84 | 81.92 | 1,134,276 | -0.98(-1.18%) |
Dec 31, 2018 | 83.28 | 83.75 | 82.16 | 82.90 | 1,177,100 | +0.56(+0.68%) |
Dec 28, 2018 | 83.77 | 84.29 | 81.43 | 82.34 | 933,900 | -0.51(-0.62%) |
Dec 27, 2018 | 79.71 | 83.02 | 79.42 | 82.85 | 956,557 | +1.66(+2.04%) |
Dec 26, 2018 | 77.75 | 81.36 | 77.09 | 81.19 | 931,993 | +4.48(+5.84%) |
Dec 24, 2018 | 77.83 | 79.14 | 76.67 | 76.71 | 652,600 | -2.27(-2.87%) |
Dec 21, 2018 | 82.29 | 82.33 | 78.54 | 78.98 | 2,178,600 | -2.57(-3.15%) |
Dec 20, 2018 | 83.25 | 84.73 | 80.27 | 81.55 | 1,188,027 | -2.35(-2.80%) |
Dec 19, 2018 | 83.89 | 85.86 | 82.38 | 83.90 | 935,937 | +0.37(+0.44%) |
Dec 18, 2018 | 83.61 | 84.17 | 82.83 | 83.53 | 996,392 | +1.19(+1.45%) |
Dec 17, 2018 | 84.79 | 85.14 | 81.43 | 82.34 | 1,085,963 | -2.68(-3.15%) |
Dec 14, 2018 | 85.20 | 87.02 | 84.50 | 85.02 | 918,600 | -1.76(-2.03%) |
Dec 13, 2018 | 88.10 | 88.44 | 86.26 | 86.78 | 908,826 | -0.17(-0.20%) |
Dec 12, 2018 | 87.30 | 88.55 | 86.60 | 86.95 | 2,041,039 | +1.27(+1.48%) |
Dec 11, 2018 | 87.16 | 87.65 | 84.88 | 85.68 | 952,993 | +0.36(+0.42%) |
Dec 10, 2018 | 83.68 | 86.14 | 83.02 | 85.32 | 866,418 | +1.54(+1.84%) |
Dec 07, 2018 | 86.99 | 87.76 | 82.99 | 83.78 | 830,100 | -3.74(-4.27%) |
Dec 06, 2018 | 85.02 | 87.58 | 84.21 | 87.52 | 1,281,016 | +0.15(+0.17%) |
Dec 04, 2018 | 89.42 | 89.98 | 85.89 | 87.37 | 1,642,900 | -2.98(-3.30%) |
Dec 03, 2018 | 88.81 | 91.28 | 86.91 | 90.35 | 2,553,725 | +3.86(+4.46%) |
Nov 30, 2018 | 87.93 | 89.05 | 86.49 | 86.49 | 6,955,500 | -1.04(-1.19%) |
Nov 29, 2018 | 89.08 | 89.45 | 87.40 | 87.53 | 1,562,101 | -1.39(-1.56%) |
Nov 28, 2018 | 85.48 | 88.92 | 84.33 | 88.92 | 1,548,959 | +4.02(+4.73%) |
Nov 27, 2018 | 84.14 | 85.23 | 83.33 | 84.90 | 993,970 | +0.08(+0.09%) |
Nov 26, 2018 | 85.42 | 85.58 | 84.17 | 84.82 | 1,304,514 | +0.90(+1.07%) |
Nov 23, 2018 | 83.41 | 85.76 | 83.06 | 83.92 | 381,100 | -0.80(-0.94%) |
Nov 21, 2018 | 84.72 | 84.72 | 84.72 | 0 | +3.37(+4.14%) | |
Nov 20, 2018 | 79.90 | 83.19 | 78.48 | 81.35 | 1,868,265 | -1.31(-1.58%) |
Nov 19, 2018 | 86.51 | 87.41 | 81.92 | 82.66 | 1,672,683 | -4.44(-5.10%) |
Nov 16, 2018 | 88.08 | 89.45 | 87.01 | 87.10 | 1,397,200 | -2.30(-2.57%) |
Nov 15, 2018 | 84.72 | 89.67 | 84.72 | 89.40 | 1,508,359 | +4.23(+4.97%) |
Nov 14, 2018 | 86.71 | 88.21 | 84.45 | 85.17 | 1,564,556 | -0.04(-0.05%) |
Nov 13, 2018 | 84.75 | 86.44 | 83.01 | 85.21 | 951,562 | +1.10(+1.31%) |
Nov 12, 2018 | 84.51 | 85.07 | 81.88 | 84.11 | 1,120,062 | -0.90(-1.06%) |
Nov 09, 2018 | 86.77 | 87.17 | 83.90 | 85.01 | 947,600 | -2.40(-2.75%) |
Nov 08, 2018 | 87.94 | 89.25 | 86.93 | 87.41 | 685,709 | -0.57(-0.65%) |
Nov 07, 2018 | 85.16 | 88.31 | 85.16 | 87.98 | 796,196 | +3.84(+4.56%) |
Nov 06, 2018 | 83.93 | 85.83 | 83.25 | 84.14 | 951,482 | -0.08(-0.09%) |
Nov 05, 2018 | 86.60 | 86.77 | 83.47 | 84.22 | 1,169,932 | -2.34(-2.70%) |
Nov 02, 2018 | 86.54 | 88.76 | 86.28 | 86.56 | 1,745,100 | +0.01(+0.01%) |
Nov 01, 2018 | 82.57 | 86.84 | 82.34 | 86.55 | 1,986,944 | +4.14(+5.02%) |
Oct 31, 2018 | 80.07 | 84.04 | 79.33 | 82.41 | 1,370,594 | +3.47(+4.40%) |
Oct 30, 2018 | 78.80 | 80.29 | 77.33 | 78.94 | 1,625,488 | -0.11(-0.14%) |
Oct 29, 2018 | 81.25 | 82.97 | 77.49 | 79.05 | 1,960,991 | -0.93(-1.16%) |
Oct 26, 2018 | 80.55 | 82.06 | 79.14 | 79.98 | 2,787,400 | -3.08(-3.71%) |
Oct 25, 2018 | 78.75 | 84.78 | 77.75 | 83.06 | 3,930,951 | -1.54(-1.82%) |
Oct 24, 2018 | 89.92 | 91.20 | 84.29 | 84.60 | 3,041,795 | -6.16(-6.79%) |
Oct 23, 2018 | 90.86 | 92.34 | 88.54 | 90.76 | 1,925,662 | -1.63(-1.76%) |
Oct 22, 2018 | 92.63 | 93.72 | 91.36 | 92.39 | 1,773,024 | +0.07(+0.08%) |
Oct 19, 2018 | 95.58 | 96.08 | 91.97 | 92.32 | 1,218,900 | -2.21(-2.34%) |
Oct 18, 2018 | 96.80 | 97.62 | 93.52 | 94.53 | 1,553,299 | -3.03(-3.11%) |
Oct 17, 2018 | 98.89 | 98.89 | 96.44 | 97.56 | 1,104,582 | -1.41(-1.42%) |
Oct 16, 2018 | 95.79 | 99.27 | 95.62 | 98.97 | 1,196,071 | +4.34(+4.59%) |
Oct 15, 2018 | 94.86 | 96.04 | 91.49 | 94.63 | 1,412,179 | -0.13(-0.14%) |
Oct 12, 2018 | 92.98 | 95.01 | 92.73 | 94.76 | 1,274,800 | +3.93(+4.33%) |
Oct 11, 2018 | 90.79 | 92.89 | 90.49 | 90.83 | 1,776,966 | -0.42(-0.46%) |
Oct 10, 2018 | 98.58 | 98.84 | 91.19 | 91.25 | 2,781,999 | -8.00(-8.06%) |
Oct 09, 2018 | 98.18 | 100.67 | 97.78 | 99.25 | 933,661 | +0.72(+0.73%) |
Oct 08, 2018 | 99.80 | 100.66 | 97.30 | 98.53 | 1,364,489 | -1.82(-1.81%) |
Oct 05, 2018 | 101.01 | 102.48 | 98.66 | 100.35 | 1,051,900 | -0.65(-0.64%) |
Oct 04, 2018 | 103.39 | 104.05 | 100.02 | 101.00 | 1,273,769 | -3.00(-2.88%) |
Oct 03, 2018 | 104.67 | 104.69 | 103.17 | 104.00 | 795,402 | +0.05(+0.05%) |
Oct 02, 2018 | 105.92 | 105.99 | 103.48 | 103.95 | 784,192 | -1.92(-1.81%) |
Oct 01, 2018 | 106.98 | 107.44 | 105.50 | 105.87 | 961,313 | -0.32(-0.30%) |
Sep 28, 2018 | 105.92 | 107.39 | 105.92 | 106.19 | 631,200 | +0.05(+0.05%) |
Sep 27, 2018 | 105.34 | 106.60 | 105.27 | 106.14 | 666,473 | +0.97(+0.92%) |
Sep 26, 2018 | 105.40 | 105.89 | 104.23 | 105.17 | 665,640 | +0.20(+0.19%) |
Sep 25, 2018 | 103.97 | 105.45 | 103.61 | 104.97 | 1,022,203 | +1.52(+1.47%) |
Sep 24, 2018 | 102.46 | 103.84 | 101.61 | 103.45 | 1,000,483 | +0.39(+0.38%) |
Sep 21, 2018 | 103.66 | 104.92 | 103.03 | 103.06 | 3,253,900 | +0.00(+0.00%) |
Sep 20, 2018 | 102.50 | 104.10 | 101.89 | 103.06 | 1,010,480 | +0.75(+0.73%) |
Sep 19, 2018 | 103.77 | 103.89 | 101.66 | 102.31 | 841,211 | -1.37(-1.32%) |
Sep 18, 2018 | 101.30 | 104.32 | 101.20 | 103.68 | 1,349,785 | +2.39(+2.36%) |
Sep 17, 2018 | 105.50 | 105.50 | 101.15 | 101.29 | 1,184,902 | -4.38(-4.14%) |
Sep 14, 2018 | 106.28 | 107.31 | 104.89 | 105.67 | 1,125,500 | -0.11(-0.10%) |
Sep 13, 2018 | 105.10 | 106.45 | 104.71 | 105.78 | 1,039,235 | +0.89(+0.85%) |
Sep 12, 2018 | 102.50 | 105.25 | 102.47 | 104.89 | 1,820,941 | +2.02(+1.96%) |
Sep 11, 2018 | 100.18 | 102.92 | 99.95 | 102.87 | 1,112,224 | +2.54(+2.53%) |
Sep 10, 2018 | 99.30 | 100.44 | 98.86 | 100.33 | 1,293,318 | +1.43(+1.45%) |
Sep 07, 2018 | 97.39 | 99.62 | 96.95 | 98.90 | 1,668,400 | +0.81(+0.83%) |
Sep 06, 2018 | 96.67 | 98.32 | 96.21 | 98.09 | 658,221 | +1.32(+1.36%) |
Sep 05, 2018 | 100.51 | 100.62 | 96.49 | 96.77 | 856,909 | -4.01(-3.98%) |
Sep 04, 2018 | 99.67 | 101.12 | 99.00 | 100.78 | 820,384 | +0.84(+0.84%) |
Aug 31, 2018 | 99.94 | 99.94 | 99.94 | 0 | +1.24(+1.26%) | |
Aug 30, 2018 | 98.16 | 99.12 | 98.09 | 98.70 | 975,412 | +0.07(+0.07%) |
Aug 29, 2018 | 97.95 | 98.73 | 97.77 | 98.63 | 682,466 | +1.01(+1.03%) |
Aug 28, 2018 | 98.06 | 98.55 | 97.39 | 97.62 | 639,938 | -0.13(-0.13%) |
Aug 27, 2018 | 97.81 | 98.77 | 97.25 | 97.75 | 868,616 | +0.55(+0.57%) |
Aug 24, 2018 | 96.48 | 97.68 | 96.31 | 97.20 | 707,100 | +1.55(+1.62%) |
Aug 23, 2018 | 94.98 | 96.89 | 94.98 | 95.65 | 826,531 | +0.49(+0.51%) |
Aug 22, 2018 | 93.65 | 95.50 | 93.65 | 95.16 | 569,266 | +1.17(+1.24%) |
Aug 21, 2018 | 92.21 | 94.43 | 92.21 | 93.99 | 701,155 | +1.92(+2.09%) |
Aug 20, 2018 | 92.28 | 92.36 | 91.50 | 92.07 | 666,573 | -0.24(-0.26%) |
Aug 17, 2018 | 91.92 | 92.64 | 91.06 | 92.31 | 677,000 | +0.40(+0.44%) |
Aug 16, 2018 | 92.58 | 92.85 | 90.91 | 91.91 | 813,205 | -0.19(-0.21%) |
Aug 15, 2018 | 94.06 | 94.80 | 91.08 | 92.10 | 825,334 | -2.36(-2.50%) |
Aug 14, 2018 | 93.38 | 94.86 | 93.23 | 94.46 | 681,004 | +1.49(+1.60%) |
Aug 13, 2018 | 94.28 | 95.45 | 92.82 | 92.97 | 758,287 | -1.33(-1.41%) |
Aug 10, 2018 | 93.43 | 95.07 | 93.10 | 94.30 | 718,300 | +0.60(+0.64%) |
Aug 09, 2018 | 93.26 | 94.72 | 93.24 | 93.70 | 809,270 | +0.27(+0.29%) |
Aug 08, 2018 | 93.34 | 93.98 | 92.98 | 93.43 | 668,486 | +0.41(+0.44%) |
Aug 07, 2018 | 93.30 | 93.99 | 92.65 | 93.02 | 779,843 | +0.24(+0.26%) |
Aug 06, 2018 | 92.34 | 93.36 | 92.29 | 92.78 | 943,460 | +0.28(+0.30%) |
Aug 03, 2018 | 93.25 | 93.27 | 91.89 | 92.50 | 639,800 | -0.70(-0.75%) |
Aug 02, 2018 | 91.71 | 93.54 | 91.50 | 93.20 | 747,510 | +0.68(+0.73%) |
Aug 01, 2018 | 92.06 | 93.92 | 92.06 | 92.52 | 1,340,669 | +0.61(+0.66%) |
Jul 31, 2018 | 91.57 | 93.38 | 90.65 | 91.91 | 1,257,421 | +0.54(+0.59%) |
Jul 30, 2018 | 94.98 | 95.34 | 90.46 | 91.37 | 1,481,145 | -3.72(-3.91%) |
Jul 27, 2018 | 99.30 | 99.72 | 93.98 | 95.09 | 1,063,400 | -3.74(-3.78%) |
Jul 26, 2018 | 98.49 | 99.85 | 97.95 | 98.83 | 930,739 | -0.44(-0.44%) |
Jul 25, 2018 | 95.99 | 99.50 | 95.79 | 99.27 | 1,173,091 | +3.48(+3.63%) |
Jul 24, 2018 | 97.77 | 98.31 | 95.00 | 95.79 | 1,178,766 | -1.35(-1.39%) |
Jul 23, 2018 | 96.03 | 97.36 | 95.31 | 97.14 | 1,155,691 | +0.60(+0.62%) |
Jul 20, 2018 | 97.29 | 98.06 | 96.33 | 96.54 | 1,144,187 | -0.49(-0.50%) |
Jul 19, 2018 | 95.60 | 99.60 | 95.00 | 97.03 | 1,801,945 | -1.48(-1.50%) |
Jul 18, 2018 | 98.88 | 99.21 | 98.08 | 98.51 | 1,131,132 | -0.39(-0.39%) |
Jul 17, 2018 | 97.78 | 99.48 | 97.22 | 98.90 | 762,083 | +0.75(+0.76%) |
Jul 16, 2018 | 98.77 | 99.19 | 97.67 | 98.15 | 600,569 | -0.69(-0.70%) |
Jul 13, 2018 | 99.70 | 99.87 | 98.20 | 98.84 | 477,716 | -0.77(-0.77%) |
Jul 12, 2018 | 98.18 | 99.80 | 97.15 | 99.61 | 954,777 | +2.56(+2.64%) |
Jul 11, 2018 | 95.99 | 97.72 | 95.78 | 97.05 | 737,459 | +0.04(+0.04%) |
Jul 10, 2018 | 97.56 | 98.74 | 96.43 | 97.01 | 841,567 | -0.06(-0.06%) |
Jul 09, 2018 | 96.28 | 96.94 | 95.64 | 97.07 | 806,441 | +0.86(+0.89%) |
Jul 06, 2018 | 94.98 | 96.54 | 94.75 | 96.21 | 420,296 | +1.46(+1.54%) |
Jul 05, 2018 | 94.79 | 94.86 | 93.75 | 94.75 | 852,233 | +0.72(+0.77%) |
Jul 03, 2018 | 94.03 | 94.03 | 94.03 | 0 | +0.13(+0.14%) | |
Jul 02, 2018 | 93.95 | 94.07 | 92.41 | 93.90 | 621,649 | +0.09(+0.10%) |
Jun 29, 2018 | 93.65 | 94.56 | 93.43 | 93.81 | 900,460 | +0.27(+0.29%) |
Jun 28, 2018 | 90.80 | 93.83 | 90.80 | 93.54 | 855,568 | +2.33(+2.55%) |
Jun 27, 2018 | 93.62 | 94.35 | 91.16 | 91.21 | 735,408 | -2.18(-2.33%) |
Jun 26, 2018 | 93.17 | 94.09 | 92.57 | 93.39 | 1,080,525 | +0.66(+0.71%) |
Jun 25, 2018 | 96.08 | 96.30 | 92.09 | 92.73 | 1,211,265 | -4.10(-4.23%) |
Jun 22, 2018 | 99.25 | 99.73 | 96.73 | 96.83 | 1,154,762 | -2.39(-2.41%) |
Jun 21, 2018 | 99.93 | 100.09 | 98.52 | 99.22 | 965,997 | -0.77(-0.77%) |
Jun 20, 2018 | 98.72 | 100.58 | 97.99 | 99.99 | 1,191,795 | +2.19(+2.24%) |
Jun 19, 2018 | 97.13 | 98.19 | 96.21 | 97.80 | 1,385,795 | +0.00(+0.00%) |
Jun 18, 2018 | 94.56 | 99.10 | 94.00 | 97.80 | 2,257,162 | +2.91(+3.07%) |
Jun 15, 2018 | 95.33 | 95.33 | 94.89 | 1,326,126 | -0.44(-0.46%) | |
Jun 14, 2018 | 95.12 | 95.75 | 94.93 | 95.33 | 530,577 | +0.86(+0.91%) |
Jun 13, 2018 | 93.51 | 95.02 | 93.32 | 94.47 | 927,834 | +0.95(+1.02%) |
Jun 12, 2018 | 91.88 | 94.36 | 91.88 | 93.52 | 1,148,946 | +1.67(+1.82%) |
Jun 11, 2018 | 93.12 | 95.88 | 91.39 | 91.85 | 2,304,397 | +4.86(+5.59%) |
Jun 08, 2018 | 86.42 | 87.08 | 86.00 | 86.99 | 1,094,615 | +0.53(+0.61%) |
Jun 07, 2018 | 89.44 | 89.45 | 85.21 | 86.46 | 1,076,432 | -2.78(-3.12%) |
Jun 06, 2018 | 89.29 | 89.24 | 947,774 | +0.95(+1.08%) | ||
Jun 05, 2018 | 88.40 | 89.07 | 87.95 | 88.29 | 805,307 | +0.13(+0.15%) |
Jun 04, 2018 | 87.42 | 88.40 | 87.09 | 88.16 | 589,885 | +1.11(+1.28%) |