Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 89.57 | 90.25 | 88.95 | 89.75 | 4,762,836 | +0.96(+1.08%) |
Jun 27, 2019 | 87.90 | 89.01 | 87.31 | 88.79 | 886,075 | +1.35(+1.54%) |
Jun 26, 2019 | 86.74 | 87.69 | 86.47 | 87.44 | 824,113 | +0.79(+0.92%) |
Jun 25, 2019 | 87.72 | 87.72 | 86.35 | 86.64 | 727,063 | -0.93(-1.06%) |
Jun 24, 2019 | 88.84 | 89.09 | 87.18 | 87.58 | 1,116,384 | -1.03(-1.16%) |
Jun 21, 2019 | 89.84 | 89.85 | 88.55 | 88.61 | 2,045,424 | -1.04(-1.16%) |
Jun 20, 2019 | 89.27 | 90.39 | 88.40 | 89.65 | 1,448,805 | +1.43(+1.62%) |
Jun 19, 2019 | 87.85 | 88.35 | 87.03 | 88.22 | 1,646,135 | +0.36(+0.41%) |
Jun 18, 2019 | 86.33 | 88.35 | 86.22 | 87.86 | 1,278,533 | +1.92(+2.24%) |
Jun 17, 2019 | 86.75 | 86.95 | 85.79 | 85.93 | 988,150 | -0.73(-0.84%) |
Jun 14, 2019 | 83.98 | 86.81 | 83.98 | 86.66 | 969,168 | -0.12(-0.14%) |
Jun 13, 2019 | 86.28 | 87.00 | 85.67 | 86.78 | 1,065,928 | +0.81(+0.94%) |
Jun 12, 2019 | 86.65 | 86.75 | 85.41 | 85.97 | 969,006 | -0.66(-0.76%) |
Jun 11, 2019 | 87.55 | 88.12 | 86.32 | 86.63 | 1,068,663 | -0.24(-0.28%) |
Jun 10, 2019 | 86.62 | 87.49 | 86.27 | 86.88 | 1,170,562 | +1.04(+1.21%) |
Jun 07, 2019 | 84.67 | 85.96 | 84.29 | 85.84 | 1,183,528 | +1.59(+1.89%) |
Jun 06, 2019 | 84.18 | 84.50 | 83.57 | 84.24 | 928,329 | +0.24(+0.28%) |
Jun 05, 2019 | 83.73 | 84.07 | 82.49 | 84.01 | 822,278 | +0.48(+0.57%) |
Jun 04, 2019 | 81.99 | 83.54 | 81.13 | 83.53 | 1,538,106 | +2.79(+3.45%) |
Jun 03, 2019 | 82.34 | 82.60 | 80.15 | 80.74 | 2,901,671 | -1.40(-1.70%) |
May 31, 2019 | 82.47 | 82.81 | 81.79 | 82.14 | 1,651,423 | -1.21(-1.45%) |
May 30, 2019 | 83.29 | 83.96 | 82.82 | 83.35 | 1,024,222 | +0.34(+0.41%) |
May 29, 2019 | 82.31 | 83.10 | 81.60 | 83.01 | 1,199,581 | +0.22(+0.26%) |
May 28, 2019 | 84.05 | 84.26 | 82.76 | 82.79 | 1,979,107 | -1.47(-1.74%) |
May 24, 2019 | 84.10 | 84.41 | 83.54 | 84.26 | 944,039 | +0.78(+0.93%) |
May 23, 2019 | 84.64 | 84.71 | 83.07 | 83.48 | 1,382,847 | -2.02(-2.37%) |
May 22, 2019 | 85.53 | 85.96 | 85.19 | 85.50 | 616,183 | -0.32(-0.38%) |
May 21, 2019 | 85.30 | 86.00 | 85.18 | 85.83 | 597,455 | +1.26(+1.49%) |
May 20, 2019 | 84.49 | 84.98 | 83.94 | 84.57 | 980,142 | -0.20(-0.24%) |
May 17, 2019 | 84.89 | 86.34 | 84.20 | 84.77 | 1,130,212 | -0.76(-0.88%) |
May 16, 2019 | 84.75 | 86.31 | 84.57 | 85.53 | 1,157,763 | +1.10(+1.30%) |
May 15, 2019 | 82.89 | 84.92 | 82.83 | 84.43 | 1,142,808 | +0.62(+0.74%) |
May 14, 2019 | 82.46 | 84.46 | 82.29 | 83.81 | 1,098,905 | +1.68(+2.05%) |
May 13, 2019 | 84.09 | 84.82 | 81.99 | 82.13 | 1,973,216 | -3.62(-4.22%) |
May 10, 2019 | 83.32 | 86.17 | 82.89 | 85.75 | 2,004,314 | +2.23(+2.67%) |
May 09, 2019 | 82.86 | 83.77 | 81.64 | 83.52 | 1,409,417 | -0.12(-0.15%) |
May 08, 2019 | 83.66 | 84.34 | 83.59 | 83.64 | 1,101,866 | -0.25(-0.30%) |
May 07, 2019 | 84.73 | 85.48 | 83.24 | 83.89 | 1,747,636 | -1.98(-2.31%) |
May 06, 2019 | 85.32 | 86.25 | 84.64 | 85.88 | 1,161,482 | -0.91(-1.05%) |
May 03, 2019 | 85.84 | 86.83 | 85.78 | 86.79 | 661,209 | +1.30(+1.52%) |
May 02, 2019 | 86.34 | 86.77 | 84.54 | 85.49 | 1,241,277 | -0.66(-0.76%) |
May 01, 2019 | 87.66 | 87.66 | 86.06 | 86.14 | 1,201,535 | -1.16(-1.33%) |
Apr 30, 2019 | 87.24 | 87.42 | 86.25 | 87.31 | 1,419,046 | +0.18(+0.21%) |
Apr 29, 2019 | 87.77 | 88.05 | 87.09 | 87.13 | 955,796 | -0.63(-0.71%) |
Apr 26, 2019 | 87.54 | 87.85 | 86.15 | 87.75 | 1,084,285 | +0.32(+0.36%) |
Apr 25, 2019 | 89.00 | 89.02 | 87.31 | 87.44 | 1,519,753 | -1.71(-1.91%) |
Apr 24, 2019 | 90.74 | 90.74 | 86.21 | 89.14 | 1,905,838 | +1.84(+2.10%) |
Apr 23, 2019 | 86.47 | 87.53 | 85.53 | 87.31 | 1,217,278 | +0.82(+0.95%) |
Apr 22, 2019 | 85.97 | 86.70 | 85.48 | 86.49 | 1,616,404 | +0.48(+0.56%) |
Apr 18, 2019 | 86.12 | 86.30 | 85.45 | 86.01 | 1,624,457 | -0.15(-0.18%) |
Apr 17, 2019 | 86.90 | 86.90 | 85.71 | 86.16 | 1,084,782 | -0.48(-0.55%) |
Apr 16, 2019 | 85.57 | 86.78 | 85.34 | 86.64 | 1,014,335 | +1.41(+1.65%) |
Apr 15, 2019 | 86.09 | 86.32 | 84.97 | 85.23 | 824,561 | -0.77(-0.90%) |
Apr 12, 2019 | 86.23 | 86.47 | 85.10 | 86.01 | 960,292 | +0.93(+1.10%) |
Apr 11, 2019 | 84.94 | 85.78 | 84.71 | 85.07 | 1,092,782 | +0.57(+0.67%) |
Apr 10, 2019 | 84.46 | 84.54 | 83.09 | 84.50 | 1,264,215 | +0.19(+0.22%) |
Apr 09, 2019 | 84.52 | 84.86 | 83.86 | 84.32 | 963,160 | -0.55(-0.65%) |
Apr 08, 2019 | 84.82 | 85.11 | 84.54 | 84.87 | 1,019,810 | +0.05(+0.06%) |
Apr 05, 2019 | 84.05 | 84.91 | 83.74 | 84.82 | 1,274,398 | +1.16(+1.39%) |
Apr 04, 2019 | 83.85 | 84.28 | 83.09 | 83.66 | 796,077 | -0.24(-0.28%) |
Apr 03, 2019 | 84.41 | 84.70 | 83.83 | 83.89 | 1,168,059 | +0.02(+0.03%) |
Apr 02, 2019 | 83.92 | 84.21 | 83.49 | 83.87 | 845,866 | -0.02(-0.03%) |
Apr 01, 2019 | 82.30 | 84.16 | 82.28 | 83.89 | 2,219,720 | +2.58(+3.18%) |
Mar 29, 2019 | 81.24 | 81.44 | 80.77 | 81.31 | 1,151,637 | +0.84(+1.04%) |
Mar 28, 2019 | 80.60 | 81.16 | 80.19 | 80.48 | 1,558,912 | +0.00(+0.00%) |
Mar 27, 2019 | 81.28 | 81.82 | 79.91 | 80.48 | 1,073,940 | -0.65(-0.80%) |
Mar 26, 2019 | 80.46 | 81.19 | 80.14 | 81.13 | 1,159,973 | +1.36(+1.70%) |
Mar 25, 2019 | 80.32 | 80.72 | 79.24 | 79.77 | 1,169,743 | -0.44(-0.55%) |
Mar 22, 2019 | 82.42 | 82.58 | 79.88 | 80.21 | 1,530,509 | -2.88(-3.47%) |
Mar 21, 2019 | 81.70 | 83.25 | 81.26 | 83.09 | 1,490,062 | +1.18(+1.44%) |
Mar 20, 2019 | 83.30 | 83.30 | 81.79 | 81.91 | 1,382,078 | -1.45(-1.73%) |
Mar 19, 2019 | 83.64 | 84.60 | 83.07 | 83.36 | 2,074,406 | -0.17(-0.20%) |
Mar 18, 2019 | 83.25 | 83.78 | 83.16 | 83.53 | 1,827,400 | +0.33(+0.40%) |
Mar 15, 2019 | 81.59 | 83.30 | 81.37 | 83.20 | 3,499,485 | +1.43(+1.75%) |
Mar 14, 2019 | 81.99 | 81.99 | 81.07 | 81.77 | 1,453,404 | +0.07(+0.09%) |
Mar 13, 2019 | 81.37 | 81.78 | 80.85 | 81.69 | 1,522,254 | +0.74(+0.92%) |
Mar 12, 2019 | 79.99 | 81.08 | 79.99 | 80.95 | 1,540,093 | +1.08(+1.35%) |
Mar 11, 2019 | 78.56 | 79.92 | 78.56 | 79.87 | 1,295,073 | +1.81(+2.32%) |
Mar 08, 2019 | 77.03 | 78.12 | 76.63 | 78.06 | 1,373,102 | +0.46(+0.59%) |
Mar 07, 2019 | 78.85 | 79.11 | 77.41 | 77.60 | 1,518,485 | -1.44(-1.83%) |
Mar 06, 2019 | 79.70 | 80.01 | 79.03 | 79.04 | 1,396,892 | -0.60(-0.76%) |
Mar 05, 2019 | 80.40 | 80.40 | 79.61 | 79.65 | 1,430,037 | -0.59(-0.73%) |
Mar 04, 2019 | 81.52 | 82.01 | 79.61 | 80.23 | 2,451,370 | -0.91(-1.12%) |
Mar 01, 2019 | 81.34 | 82.48 | 81.02 | 81.15 | 1,364,169 | +0.19(+0.24%) |
Feb 28, 2019 | 80.93 | 81.27 | 80.29 | 80.95 | 1,634,598 | +0.15(+0.19%) |
Feb 27, 2019 | 79.34 | 80.85 | 79.21 | 80.80 | 1,360,654 | +1.39(+1.76%) |
Feb 26, 2019 | 78.97 | 79.90 | 78.60 | 79.40 | 1,390,471 | +0.32(+0.41%) |
Feb 25, 2019 | 79.64 | 80.25 | 78.89 | 79.08 | 1,246,958 | +0.05(+0.06%) |
Feb 22, 2019 | 78.34 | 79.10 | 78.34 | 79.03 | 1,249,910 | +0.77(+0.98%) |
Feb 21, 2019 | 79.20 | 79.28 | 77.93 | 78.27 | 1,476,721 | -0.87(-1.10%) |
Feb 20, 2019 | 78.21 | 79.14 | 77.85 | 79.14 | 1,703,798 | +0.63(+0.80%) |
Feb 19, 2019 | 78.46 | 78.66 | 77.74 | 78.51 | 1,927,058 | -0.15(-0.18%) |
Feb 15, 2019 | 78.82 | 78.86 | 77.99 | 78.66 | 2,104,067 | +0.19(+0.25%) |
Feb 14, 2019 | 78.65 | 79.03 | 77.84 | 78.46 | 1,740,800 | -0.64(-0.81%) |
Feb 13, 2019 | 78.54 | 79.74 | 78.54 | 79.10 | 2,101,798 | +0.84(+1.07%) |
Feb 12, 2019 | 75.54 | 78.31 | 75.47 | 78.26 | 1,983,657 | +3.56(+4.77%) |
Feb 11, 2019 | 74.95 | 75.02 | 74.51 | 74.70 | 1,616,959 | +0.23(+0.31%) |
Feb 08, 2019 | 75.40 | 75.61 | 73.66 | 74.46 | 2,423,523 | -1.10(-1.45%) |
Feb 07, 2019 | 75.64 | 76.16 | 74.77 | 75.56 | 1,799,253 | -0.39(-0.51%) |
Feb 06, 2019 | 76.21 | 76.64 | 75.66 | 75.95 | 1,490,690 | -0.31(-0.40%) |
Feb 05, 2019 | 76.77 | 77.33 | 75.63 | 76.25 | 1,803,169 | -0.46(-0.60%) |
Feb 04, 2019 | 76.14 | 76.73 | 75.62 | 76.71 | 1,569,610 | +0.82(+1.08%) |
Feb 01, 2019 | 75.33 | 76.17 | 75.04 | 75.89 | 1,624,448 | +0.56(+0.74%) |
Jan 31, 2019 | 72.14 | 75.45 | 72.14 | 75.33 | 3,046,388 | +3.40(+4.73%) |
Jan 30, 2019 | 72.55 | 73.09 | 69.81 | 71.93 | 6,645,350 | -2.83(-3.78%) |
Jan 29, 2019 | 76.45 | 76.50 | 74.74 | 74.76 | 2,085,481 | -1.37(-1.80%) |
Jan 28, 2019 | 75.74 | 76.28 | 75.37 | 76.13 | 1,305,299 | -0.08(-0.11%) |
Jan 25, 2019 | 76.25 | 76.95 | 76.04 | 76.21 | 1,293,331 | +0.56(+0.74%) |
Jan 24, 2019 | 75.36 | 76.07 | 75.16 | 75.66 | 1,260,683 | +0.19(+0.26%) |
Jan 23, 2019 | 76.37 | 76.37 | 74.76 | 75.46 | 1,781,373 | -0.69(-0.90%) |
Jan 22, 2019 | 77.53 | 77.63 | 75.79 | 76.15 | 2,125,493 | -1.72(-2.22%) |
Jan 18, 2019 | 77.16 | 78.00 | 76.70 | 77.87 | 1,928,645 | +1.51(+1.97%) |
Jan 17, 2019 | 76.18 | 76.91 | 75.23 | 76.37 | 2,310,248 | -0.43(-0.56%) |
Jan 16, 2019 | 75.12 | 77.25 | 74.96 | 76.79 | 2,514,680 | +2.03(+2.72%) |
Jan 15, 2019 | 73.49 | 74.78 | 73.40 | 74.76 | 1,601,022 | +1.26(+1.71%) |
Jan 14, 2019 | 72.02 | 74.22 | 71.92 | 73.50 | 1,826,228 | +0.76(+1.04%) |
Jan 11, 2019 | 73.95 | 73.95 | 72.17 | 72.75 | 3,011,197 | -1.64(-2.21%) |
Jan 10, 2019 | 74.51 | 74.82 | 73.67 | 74.39 | 2,077,129 | -0.29(-0.39%) |
Jan 09, 2019 | 75.08 | 75.51 | 73.76 | 74.68 | 1,824,236 | +0.27(+0.36%) |
Jan 08, 2019 | 74.71 | 75.22 | 73.70 | 74.42 | 2,084,135 | +0.38(+0.51%) |
Jan 07, 2019 | 74.21 | 74.89 | 73.46 | 74.04 | 1,703,129 | -0.10(-0.14%) |
Jan 04, 2019 | 72.54 | 74.21 | 71.91 | 74.14 | 2,262,616 | +2.56(+3.57%) |
Jan 03, 2019 | 73.36 | 73.87 | 71.40 | 71.59 | 2,368,312 | -2.44(-3.30%) |
Jan 02, 2019 | 72.72 | 74.50 | 72.72 | 74.03 | 1,464,488 | -0.39(-0.52%) |
Dec 31, 2018 | 74.22 | 74.71 | 73.62 | 74.42 | 1,798,009 | +0.79(+1.07%) |
Dec 28, 2018 | 73.99 | 74.50 | 73.09 | 73.63 | 1,356,602 | +0.02(+0.03%) |
Dec 27, 2018 | 70.95 | 73.65 | 70.93 | 73.60 | 1,601,422 | +1.34(+1.85%) |
Dec 26, 2018 | 68.92 | 72.33 | 68.18 | 72.26 | 1,971,180 | +3.79(+5.53%) |
Dec 24, 2018 | 69.50 | 70.55 | 68.35 | 68.47 | 1,247,428 | -1.48(-2.11%) |
Dec 21, 2018 | 70.84 | 72.81 | 69.64 | 69.95 | 5,251,235 | -0.42(-0.60%) |
Dec 20, 2018 | 70.71 | 71.73 | 70.05 | 70.37 | 2,675,862 | -0.89(-1.26%) |
Dec 19, 2018 | 73.53 | 74.25 | 70.99 | 71.26 | 2,311,601 | -1.93(-2.63%) |
Dec 18, 2018 | 74.00 | 74.67 | 72.81 | 73.19 | 2,241,244 | -0.19(-0.25%) |
Dec 17, 2018 | 74.13 | 75.23 | 73.10 | 73.38 | 2,431,677 | -0.76(-1.02%) |
Dec 14, 2018 | 74.40 | 75.30 | 73.81 | 74.13 | 2,402,680 | -1.04(-1.38%) |
Dec 13, 2018 | 75.27 | 75.46 | 74.04 | 75.17 | 1,829,529 | -0.05(-0.06%) |
Dec 12, 2018 | 75.01 | 76.26 | 74.50 | 75.22 | 2,590,522 | +1.59(+2.16%) |
Dec 11, 2018 | 75.43 | 75.93 | 73.16 | 73.63 | 1,906,830 | -0.34(-0.45%) |
Dec 10, 2018 | 74.47 | 75.11 | 72.63 | 73.97 | 1,698,065 | -0.66(-0.89%) |
Dec 07, 2018 | 75.81 | 77.31 | 74.54 | 74.63 | 2,629,563 | -1.26(-1.67%) |
Dec 06, 2018 | 74.45 | 75.99 | 73.21 | 75.89 | 2,923,223 | -0.33(-0.43%) |
Dec 04, 2018 | 79.58 | 79.63 | 76.01 | 76.22 | 2,440,326 | -3.45(-4.33%) |
Dec 03, 2018 | 80.54 | 81.18 | 79.22 | 79.67 | 2,571,138 | +0.18(+0.22%) |
Nov 30, 2018 | 77.89 | 79.69 | 77.25 | 79.49 | 3,777,481 | +1.19(+1.52%) |
Nov 29, 2018 | 78.11 | 79.16 | 77.68 | 78.30 | 1,863,113 | -0.38(-0.48%) |
Nov 28, 2018 | 75.97 | 78.73 | 75.48 | 78.68 | 2,082,443 | +2.78(+3.66%) |
Nov 27, 2018 | 76.40 | 76.67 | 75.49 | 75.90 | 1,573,370 | -0.87(-1.14%) |
Nov 26, 2018 | 76.73 | 77.49 | 76.21 | 76.77 | 1,296,921 | +1.05(+1.38%) |
Nov 23, 2018 | 74.99 | 76.45 | 74.73 | 75.73 | 921,809 | +0.11(+0.15%) |
Nov 21, 2018 | 75.61 | 75.61 | 75.61 | 0 | +2.01(+2.73%) | |
Nov 20, 2018 | 74.97 | 75.60 | 73.19 | 73.61 | 2,835,166 | -2.37(-3.12%) |
Nov 19, 2018 | 76.69 | 76.72 | 75.01 | 75.97 | 1,418,496 | -0.73(-0.95%) |
Nov 16, 2018 | 76.52 | 77.14 | 75.84 | 76.70 | 1,575,013 | -0.15(-0.20%) |
Nov 15, 2018 | 75.00 | 76.86 | 74.65 | 76.85 | 1,801,747 | +1.22(+1.61%) |
Nov 14, 2018 | 77.43 | 77.96 | 74.84 | 75.64 | 1,924,919 | -1.06(-1.38%) |
Nov 13, 2018 | 76.94 | 77.74 | 76.13 | 76.69 | 1,745,009 | +0.22(+0.29%) |
Nov 12, 2018 | 78.22 | 78.77 | 76.33 | 76.47 | 2,000,407 | -2.32(-2.94%) |
Nov 09, 2018 | 79.82 | 79.82 | 77.93 | 78.79 | 2,101,725 | -1.13(-1.41%) |
Nov 08, 2018 | 80.56 | 80.99 | 79.48 | 79.92 | 1,673,296 | -1.29(-1.59%) |
Nov 07, 2018 | 80.05 | 81.29 | 78.97 | 81.21 | 1,534,047 | +1.90(+2.39%) |
Nov 06, 2018 | 78.17 | 79.37 | 78.11 | 79.31 | 1,957,216 | +1.37(+1.76%) |
Nov 05, 2018 | 77.49 | 78.37 | 76.94 | 77.94 | 1,114,348 | +0.39(+0.51%) |
Nov 02, 2018 | 78.89 | 79.58 | 77.15 | 77.55 | 1,639,258 | -0.87(-1.11%) |
Nov 01, 2018 | 77.52 | 78.69 | 76.65 | 78.42 | 1,929,249 | +0.82(+1.06%) |
Oct 31, 2018 | 78.06 | 79.15 | 77.53 | 77.60 | 3,116,613 | +0.62(+0.80%) |
Oct 30, 2018 | 75.53 | 77.12 | 74.95 | 76.98 | 2,968,523 | +1.96(+2.61%) |
Oct 29, 2018 | 76.45 | 77.60 | 73.70 | 75.02 | 2,407,604 | -0.08(-0.11%) |
Oct 26, 2018 | 75.26 | 76.17 | 73.77 | 75.10 | 3,517,750 | -1.32(-1.73%) |
Oct 25, 2018 | 75.99 | 77.73 | 73.61 | 76.42 | 3,593,666 | +1.32(+1.76%) |
Oct 24, 2018 | 78.42 | 78.42 | 74.65 | 75.10 | 2,369,424 | -3.16(-4.04%) |
Oct 23, 2018 | 77.08 | 78.86 | 76.30 | 78.26 | 1,800,622 | -1.26(-1.59%) |
Oct 22, 2018 | 80.57 | 81.11 | 79.48 | 79.53 | 1,371,836 | -0.53(-0.66%) |
Oct 19, 2018 | 79.99 | 81.48 | 79.71 | 80.05 | 2,079,977 | +0.17(+0.21%) |
Oct 18, 2018 | 81.94 | 82.38 | 79.66 | 79.89 | 2,157,764 | -2.25(-2.74%) |
Oct 17, 2018 | 81.43 | 82.62 | 80.67 | 82.13 | 1,910,600 | +0.56(+0.69%) |
Oct 16, 2018 | 81.15 | 81.80 | 80.07 | 81.57 | 1,775,952 | +1.03(+1.28%) |
Oct 15, 2018 | 79.67 | 81.49 | 78.43 | 80.54 | 2,585,449 | +0.37(+0.46%) |
Oct 12, 2018 | 80.81 | 81.39 | 79.04 | 80.17 | 2,551,943 | +1.36(+1.73%) |
Oct 11, 2018 | 81.25 | 82.01 | 78.61 | 78.81 | 3,829,888 | -2.43(-2.99%) |
Oct 10, 2018 | 86.21 | 86.37 | 81.12 | 81.25 | 3,225,626 | -5.15(-5.96%) |
Oct 09, 2018 | 86.91 | 87.37 | 86.17 | 86.40 | 1,949,340 | -0.99(-1.14%) |
Oct 08, 2018 | 86.98 | 87.99 | 86.42 | 87.39 | 1,558,996 | -0.07(-0.08%) |
Oct 05, 2018 | 89.00 | 89.26 | 87.16 | 87.46 | 1,752,000 | -1.18(-1.34%) |
Oct 04, 2018 | 89.22 | 89.84 | 88.02 | 88.65 | 1,817,520 | -0.78(-0.88%) |
Oct 03, 2018 | 89.25 | 90.05 | 88.97 | 89.43 | 1,430,467 | +0.45(+0.50%) |
Oct 02, 2018 | 88.03 | 89.13 | 87.71 | 88.98 | 1,223,738 | +1.09(+1.24%) |
Oct 01, 2018 | 87.68 | 88.26 | 86.90 | 87.89 | 1,274,709 | +0.54(+0.62%) |
Sep 28, 2018 | 87.46 | 88.20 | 87.21 | 87.35 | 1,687,755 | -0.74(-0.84%) |
Sep 27, 2018 | 87.99 | 88.72 | 87.34 | 88.09 | 1,135,579 | +0.29(+0.33%) |
Sep 26, 2018 | 88.71 | 88.79 | 87.70 | 87.80 | 1,078,979 | -0.45(-0.51%) |
Sep 25, 2018 | 88.76 | 89.37 | 88.05 | 88.25 | 1,067,745 | -0.54(-0.60%) |
Sep 24, 2018 | 89.43 | 89.75 | 88.77 | 88.78 | 921,292 | -0.64(-0.72%) |
Sep 21, 2018 | 89.81 | 89.81 | 88.96 | 89.42 | 2,373,456 | +0.18(+0.21%) |
Sep 20, 2018 | 89.52 | 89.68 | 88.62 | 89.24 | 1,071,968 | +0.51(+0.58%) |
Sep 19, 2018 | 87.87 | 89.01 | 87.87 | 88.73 | 1,116,975 | +1.29(+1.47%) |
Sep 18, 2018 | 87.21 | 87.61 | 86.65 | 87.44 | 1,119,785 | +0.26(+0.30%) |
Sep 17, 2018 | 88.33 | 88.69 | 87.04 | 87.17 | 1,597,504 | -1.13(-1.28%) |
Sep 14, 2018 | 87.43 | 88.61 | 87.43 | 88.30 | 980,430 | +0.96(+1.10%) |
Sep 13, 2018 | 88.04 | 89.09 | 87.14 | 87.34 | 1,616,995 | -0.21(-0.24%) |
Sep 12, 2018 | 87.53 | 88.17 | 87.06 | 87.55 | 1,897,475 | -0.11(-0.13%) |
Sep 11, 2018 | 86.91 | 87.79 | 86.32 | 87.66 | 1,766,172 | +0.63(+0.72%) |
Sep 10, 2018 | 85.96 | 87.43 | 85.86 | 87.03 | 1,699,542 | +1.39(+1.62%) |
Sep 07, 2018 | 88.49 | 90.33 | 85.45 | 85.64 | 3,690,069 | -4.40(-4.88%) |
Sep 06, 2018 | 90.94 | 91.37 | 89.63 | 90.04 | 1,547,119 | -0.99(-1.08%) |
Sep 05, 2018 | 91.49 | 92.28 | 90.52 | 91.02 | 1,511,305 | -0.52(-0.57%) |
Sep 04, 2018 | 91.64 | 92.31 | 91.28 | 91.55 | 1,547,615 | -0.58(-0.63%) |
Aug 31, 2018 | 92.13 | 92.13 | 92.13 | 0 | +0.38(+0.42%) | |
Aug 30, 2018 | 92.18 | 92.52 | 91.50 | 91.75 | 1,194,845 | -0.68(-0.74%) |
Aug 29, 2018 | 92.77 | 92.91 | 91.60 | 92.43 | 887,288 | -0.17(-0.19%) |
Aug 28, 2018 | 92.77 | 92.93 | 92.22 | 92.61 | 824,759 | +0.16(+0.17%) |
Aug 27, 2018 | 92.45 | 93.55 | 92.27 | 92.45 | 917,317 | +0.70(+0.76%) |
Aug 24, 2018 | 92.02 | 92.13 | 91.36 | 91.75 | 1,012,740 | +0.28(+0.30%) |
Aug 23, 2018 | 91.93 | 92.41 | 91.14 | 91.47 | 975,550 | -0.50(-0.54%) |
Aug 22, 2018 | 92.14 | 92.57 | 91.53 | 91.97 | 1,140,316 | -0.41(-0.45%) |
Aug 21, 2018 | 91.90 | 93.07 | 91.45 | 92.38 | 1,331,650 | +0.41(+0.44%) |
Aug 20, 2018 | 91.84 | 92.30 | 91.59 | 91.98 | 1,220,982 | +0.07(+0.08%) |
Aug 17, 2018 | 92.44 | 92.44 | 90.85 | 91.91 | 1,529,488 | -0.56(-0.61%) |
Aug 16, 2018 | 92.34 | 93.11 | 91.78 | 92.47 | 975,539 | +0.66(+0.72%) |
Aug 15, 2018 | 92.62 | 92.96 | 91.12 | 91.81 | 1,003,644 | -1.65(-1.77%) |
Aug 14, 2018 | 92.93 | 93.63 | 92.17 | 93.46 | 1,477,983 | +0.79(+0.85%) |
Aug 13, 2018 | 93.14 | 93.83 | 92.61 | 92.68 | 1,338,480 | -0.45(-0.48%) |
Aug 10, 2018 | 93.77 | 93.83 | 92.72 | 93.12 | 1,858,431 | -1.39(-1.47%) |
Aug 09, 2018 | 95.00 | 95.54 | 94.39 | 94.51 | 679,931 | -0.64(-0.68%) |
Aug 08, 2018 | 94.52 | 95.53 | 93.97 | 95.16 | 584,828 | +0.27(+0.28%) |
Aug 07, 2018 | 94.51 | 95.99 | 94.38 | 94.89 | 890,426 | +0.64(+0.68%) |
Aug 06, 2018 | 93.26 | 94.43 | 93.10 | 94.24 | 716,972 | +0.91(+0.98%) |
Aug 03, 2018 | 93.77 | 93.89 | 92.53 | 93.33 | 768,958 | -0.03(-0.03%) |
Aug 02, 2018 | 92.65 | 94.17 | 92.02 | 93.36 | 1,414,848 | +0.14(+0.15%) |
Aug 01, 2018 | 94.64 | 95.57 | 90.87 | 93.23 | 2,486,364 | -1.44(-1.52%) |
Jul 31, 2018 | 93.90 | 95.17 | 93.53 | 94.67 | 2,087,624 | +1.35(+1.45%) |
Jul 30, 2018 | 94.78 | 95.21 | 93.16 | 93.31 | 1,633,712 | -1.30(-1.37%) |
Jul 27, 2018 | 96.90 | 97.23 | 93.85 | 94.61 | 1,509,236 | -2.06(-2.13%) |
Jul 26, 2018 | 99.17 | 99.17 | 96.41 | 96.67 | 1,981,517 | -2.55(-2.57%) |
Jul 25, 2018 | 95.24 | 99.65 | 94.33 | 99.22 | 1,743,497 | +2.79(+2.89%) |
Jul 24, 2018 | 97.58 | 95.79 | 96.43 | 1,553,555 | -0.01(-0.01%) | |
Jul 23, 2018 | 95.46 | 96.64 | 95.40 | 96.44 | 1,067,921 | +1.15(+1.21%) |
Jul 20, 2018 | 95.71 | 95.84 | 94.87 | 95.29 | 948,626 | -0.71(-0.74%) |
Jul 19, 2018 | 96.97 | 97.11 | 95.52 | 95.99 | 893,154 | -1.11(-1.15%) |
Jul 18, 2018 | 96.06 | 97.15 | 95.79 | 97.11 | 1,151,296 | +1.38(+1.45%) |
Jul 17, 2018 | 95.67 | 96.34 | 95.25 | 95.72 | 698,544 | +0.02(+0.02%) |
Jul 16, 2018 | 95.15 | 96.33 | 94.96 | 95.70 | 1,178,031 | +0.91(+0.96%) |
Jul 13, 2018 | 94.78 | 1,300,266 | -0.53(-0.56%) | |||
Jul 12, 2018 | 95.29 | 95.83 | 93.77 | 95.32 | 1,842,853 | +1.22(+1.29%) |
Jul 11, 2018 | 93.83 | 94.74 | 93.61 | 94.10 | 1,445,392 | -0.29(-0.31%) |
Jul 10, 2018 | 93.49 | 94.73 | 93.06 | 94.39 | 1,359,026 | +0.71(+0.76%) |
Jul 09, 2018 | 92.39 | 93.84 | 92.23 | 93.69 | 1,163,449 | +1.87(+2.03%) |
Jul 06, 2018 | 91.74 | 92.67 | 91.12 | 91.82 | 1,250,495 | +0.01(+0.01%) |
Jul 05, 2018 | 92.77 | 93.19 | 91.18 | 91.81 | 941,819 | -0.19(-0.21%) |
Jul 03, 2018 | 92.00 | 92.00 | 92.00 | 0 | -0.63(-0.68%) |