Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.87 | 74.87 | 72.27 | 74.55 | 1,105,614 | -1.04(-1.37%) |
May 30, 2019 | 77.23 | 78.03 | 75.51 | 75.58 | 664,905 | -1.77(-2.29%) |
May 29, 2019 | 76.98 | 77.66 | 75.65 | 77.36 | 759,497 | -0.62(-0.80%) |
May 28, 2019 | 79.01 | 79.52 | 77.84 | 77.98 | 548,213 | -0.61(-0.78%) |
May 24, 2019 | 78.86 | 79.05 | 78.12 | 78.59 | 604,998 | +0.62(+0.79%) |
May 23, 2019 | 78.19 | 78.32 | 77.03 | 77.97 | 500,872 | -1.06(-1.34%) |
May 22, 2019 | 78.84 | 79.28 | 77.74 | 79.03 | 828,942 | -0.43(-0.54%) |
May 21, 2019 | 78.12 | 79.85 | 77.91 | 79.46 | 827,627 | +1.45(+1.85%) |
May 20, 2019 | 78.39 | 78.48 | 77.26 | 78.01 | 988,934 | -0.90(-1.14%) |
May 17, 2019 | 80.12 | 81.10 | 78.90 | 78.91 | 892,747 | -1.60(-1.98%) |
May 16, 2019 | 81.17 | 81.81 | 80.19 | 80.51 | 691,518 | -0.41(-0.50%) |
May 15, 2019 | 81.49 | 81.87 | 79.71 | 80.91 | 1,239,921 | -1.66(-2.01%) |
May 14, 2019 | 82.84 | 83.34 | 81.56 | 82.57 | 1,195,312 | -0.35(-0.43%) |
May 13, 2019 | 86.24 | 86.38 | 82.74 | 82.92 | 773,905 | -5.03(-5.72%) |
May 10, 2019 | 87.86 | 88.19 | 86.38 | 87.96 | 781,097 | -0.30(-0.34%) |
May 09, 2019 | 87.66 | 89.34 | 86.63 | 88.26 | 1,102,041 | +0.18(+0.20%) |
May 08, 2019 | 89.37 | 89.76 | 88.05 | 88.08 | 759,964 | -1.39(-1.56%) |
May 07, 2019 | 91.50 | 92.19 | 88.66 | 89.47 | 1,015,782 | -3.11(-3.36%) |
May 06, 2019 | 93.61 | 94.38 | 91.60 | 92.58 | 1,158,626 | -2.71(-2.84%) |
May 03, 2019 | 95.17 | 96.69 | 95.06 | 95.29 | 810,598 | +0.56(+0.60%) |
May 02, 2019 | 92.94 | 95.03 | 92.48 | 94.72 | 897,647 | +2.30(+2.49%) |
May 01, 2019 | 93.51 | 93.62 | 90.64 | 92.42 | 1,291,965 | -0.92(-0.98%) |
Apr 30, 2019 | 92.54 | 95.17 | 91.88 | 93.34 | 2,235,655 | -1.17(-1.24%) |
Apr 29, 2019 | 94.07 | 94.61 | 93.24 | 94.51 | 1,280,472 | +0.45(+0.48%) |
Apr 26, 2019 | 93.80 | 94.51 | 93.19 | 94.06 | 760,900 | +0.36(+0.39%) |
Apr 25, 2019 | 93.39 | 94.61 | 92.60 | 93.70 | 923,379 | +0.11(+0.11%) |
Apr 24, 2019 | 92.90 | 94.48 | 92.35 | 93.60 | 627,736 | +0.93(+1.00%) |
Apr 23, 2019 | 91.32 | 92.91 | 90.54 | 92.67 | 545,250 | +1.83(+2.02%) |
Apr 22, 2019 | 91.61 | 92.64 | 90.51 | 90.84 | 1,036,404 | -0.87(-0.95%) |
Apr 18, 2019 | 91.41 | 92.49 | 90.55 | 91.71 | 613,054 | +0.16(+0.17%) |
Apr 17, 2019 | 92.52 | 93.39 | 91.12 | 91.55 | 750,777 | -1.09(-1.18%) |
Apr 16, 2019 | 92.84 | 94.10 | 92.40 | 92.64 | 735,120 | +0.01(+0.01%) |
Apr 15, 2019 | 92.56 | 93.28 | 92.25 | 92.64 | 593,103 | +0.11(+0.12%) |
Apr 12, 2019 | 90.65 | 92.57 | 90.34 | 92.52 | 526,139 | +2.23(+2.47%) |
Apr 11, 2019 | 90.08 | 90.61 | 89.48 | 90.29 | 853,087 | +0.50(+0.56%) |
Apr 10, 2019 | 89.94 | 90.68 | 89.24 | 89.79 | 424,356 | -0.04(-0.05%) |
Apr 09, 2019 | 89.72 | 90.43 | 89.13 | 89.83 | 548,515 | -0.34(-0.38%) |
Apr 08, 2019 | 90.14 | 90.84 | 89.83 | 90.18 | 409,189 | -0.33(-0.36%) |
Apr 05, 2019 | 90.49 | 91.45 | 89.97 | 90.50 | 520,012 | +0.27(+0.30%) |
Apr 04, 2019 | 88.90 | 90.32 | 88.90 | 90.23 | 633,306 | +1.46(+1.65%) |
Apr 03, 2019 | 88.19 | 88.87 | 87.39 | 88.77 | 594,497 | +1.30(+1.49%) |
Apr 02, 2019 | 89.78 | 89.78 | 87.30 | 87.46 | 652,286 | -2.37(-2.64%) |
Apr 01, 2019 | 89.32 | 89.84 | 87.54 | 89.83 | 872,995 | +1.00(+1.13%) |
Mar 29, 2019 | 89.76 | 89.76 | 88.21 | 88.83 | 785,408 | -0.77(-0.86%) |
Mar 28, 2019 | 89.81 | 91.22 | 88.84 | 89.60 | 732,496 | +0.94(+1.06%) |
Mar 27, 2019 | 86.60 | 88.98 | 86.60 | 88.65 | 944,361 | +2.33(+2.70%) |
Mar 26, 2019 | 85.18 | 86.82 | 84.54 | 86.33 | 884,533 | +1.85(+2.19%) |
Mar 25, 2019 | 82.97 | 84.59 | 82.62 | 84.47 | 717,727 | +1.23(+1.48%) |
Mar 22, 2019 | 85.70 | 86.48 | 82.85 | 83.24 | 958,897 | -3.11(-3.60%) |
Mar 21, 2019 | 84.79 | 86.55 | 84.55 | 86.35 | 729,163 | +1.48(+1.74%) |
Mar 20, 2019 | 86.13 | 86.70 | 84.70 | 84.87 | 796,657 | -1.40(-1.62%) |
Mar 19, 2019 | 86.20 | 87.21 | 85.90 | 86.27 | 1,010,151 | +0.90(+1.05%) |
Mar 18, 2019 | 83.59 | 85.59 | 83.59 | 85.37 | 1,250,335 | +1.78(+2.13%) |
Mar 15, 2019 | 82.43 | 83.80 | 82.30 | 83.59 | 815,136 | +1.11(+1.35%) |
Mar 14, 2019 | 82.96 | 83.08 | 81.72 | 82.48 | 555,146 | -0.53(-0.64%) |
Mar 13, 2019 | 82.92 | 83.61 | 82.49 | 83.01 | 720,624 | +0.32(+0.38%) |
Mar 12, 2019 | 82.20 | 82.99 | 81.62 | 82.69 | 687,541 | +0.50(+0.61%) |
Mar 11, 2019 | 81.85 | 82.42 | 80.99 | 82.19 | 1,013,640 | +0.76(+0.93%) |
Mar 08, 2019 | 81.20 | 81.96 | 80.53 | 81.43 | 753,267 | -0.59(-0.72%) |
Mar 07, 2019 | 81.81 | 82.32 | 80.46 | 82.02 | 847,433 | +0.41(+0.50%) |
Mar 06, 2019 | 82.64 | 83.19 | 81.35 | 81.61 | 751,242 | -1.19(-1.44%) |
Mar 05, 2019 | 83.84 | 84.53 | 82.74 | 82.80 | 679,808 | -0.76(-0.91%) |
Mar 04, 2019 | 86.96 | 87.66 | 83.46 | 83.56 | 1,127,562 | -3.80(-4.34%) |
Mar 01, 2019 | 86.81 | 87.78 | 85.76 | 87.36 | 938,532 | +1.95(+2.28%) |
Feb 28, 2019 | 86.21 | 86.62 | 84.96 | 85.41 | 1,115,499 | -0.77(-0.90%) |
Feb 27, 2019 | 86.59 | 87.16 | 86.12 | 86.19 | 1,151,301 | -0.70(-0.81%) |
Feb 26, 2019 | 87.75 | 88.82 | 86.03 | 86.89 | 1,384,310 | -0.80(-0.91%) |
Feb 25, 2019 | 86.96 | 90.66 | 86.78 | 87.68 | 4,590,464 | +6.58(+8.12%) |
Feb 22, 2019 | 79.58 | 81.36 | 79.02 | 81.10 | 1,231,374 | +1.83(+2.31%) |
Feb 21, 2019 | 79.25 | 79.53 | 78.21 | 79.27 | 1,103,236 | -0.05(-0.07%) |
Feb 20, 2019 | 78.66 | 79.72 | 78.04 | 79.32 | 1,142,473 | +0.76(+0.97%) |
Feb 19, 2019 | 78.66 | 78.94 | 78.01 | 78.56 | 1,129,669 | -0.42(-0.53%) |
Feb 15, 2019 | 78.87 | 79.42 | 78.24 | 78.98 | 768,782 | +0.65(+0.83%) |
Feb 14, 2019 | 77.22 | 78.81 | 76.85 | 78.33 | 470,991 | +0.43(+0.55%) |
Feb 13, 2019 | 77.66 | 78.23 | 76.82 | 77.90 | 1,064,665 | +0.32(+0.42%) |
Feb 12, 2019 | 75.08 | 77.79 | 74.93 | 77.58 | 930,986 | +3.05(+4.09%) |
Feb 11, 2019 | 73.82 | 75.02 | 73.05 | 74.53 | 843,387 | +1.05(+1.43%) |
Feb 08, 2019 | 74.51 | 75.27 | 73.40 | 73.47 | 478,221 | -1.11(-1.49%) |
Feb 07, 2019 | 74.52 | 75.15 | 73.94 | 74.59 | 390,994 | -0.32(-0.43%) |
Feb 06, 2019 | 74.52 | 75.03 | 73.79 | 74.91 | 498,226 | +0.58(+0.78%) |
Feb 05, 2019 | 73.30 | 74.95 | 72.87 | 74.33 | 685,660 | +1.67(+2.29%) |
Feb 04, 2019 | 72.84 | 73.08 | 72.32 | 72.67 | 673,535 | -0.33(-0.46%) |
Feb 01, 2019 | 72.70 | 73.11 | 72.00 | 73.00 | 632,457 | +0.33(+0.46%) |
Jan 31, 2019 | 73.75 | 73.95 | 71.84 | 72.67 | 1,222,057 | -1.60(-2.15%) |
Jan 30, 2019 | 73.82 | 74.40 | 73.28 | 74.26 | 1,055,956 | +0.69(+0.94%) |
Jan 29, 2019 | 73.23 | 74.07 | 72.83 | 73.57 | 542,596 | +0.36(+0.49%) |
Jan 28, 2019 | 71.91 | 73.27 | 71.49 | 73.21 | 589,314 | +0.47(+0.65%) |
Jan 25, 2019 | 72.64 | 73.86 | 72.30 | 72.74 | 751,556 | +0.96(+1.34%) |
Jan 24, 2019 | 70.78 | 71.91 | 70.69 | 71.77 | 509,143 | +0.89(+1.26%) |
Jan 23, 2019 | 71.28 | 71.88 | 70.76 | 70.88 | 528,319 | +0.03(+0.04%) |
Jan 22, 2019 | 71.79 | 72.19 | 70.61 | 70.85 | 494,285 | -1.21(-1.68%) |
Jan 18, 2019 | 70.90 | 72.83 | 70.15 | 72.06 | 636,906 | +2.18(+3.12%) |
Jan 17, 2019 | 68.13 | 70.05 | 67.50 | 69.88 | 996,690 | +1.31(+1.90%) |
Jan 16, 2019 | 69.43 | 69.91 | 68.24 | 68.58 | 758,748 | -1.04(-1.50%) |
Jan 15, 2019 | 70.85 | 70.85 | 68.84 | 69.62 | 668,167 | -1.24(-1.74%) |
Jan 14, 2019 | 71.35 | 71.89 | 70.80 | 70.85 | 824,149 | -0.47(-0.66%) |
Jan 11, 2019 | 71.98 | 72.37 | 71.13 | 71.33 | 655,729 | -0.39(-0.55%) |
Jan 10, 2019 | 71.88 | 72.49 | 70.82 | 71.72 | 567,216 | -1.60(-2.19%) |
Jan 09, 2019 | 73.12 | 73.88 | 72.32 | 73.33 | 662,822 | +0.50(+0.69%) |
Jan 08, 2019 | 73.87 | 74.08 | 72.33 | 72.83 | 799,972 | -0.20(-0.28%) |
Jan 07, 2019 | 72.30 | 73.81 | 70.59 | 73.03 | 662,740 | +0.89(+1.23%) |
Jan 04, 2019 | 70.97 | 72.69 | 70.97 | 72.14 | 616,600 | +2.00(+2.85%) |
Jan 03, 2019 | 70.84 | 71.10 | 68.50 | 70.14 | 606,377 | -1.17(-1.63%) |
Jan 02, 2019 | 70.33 | 72.93 | 70.15 | 71.31 | 935,625 | -0.24(-0.33%) |
Dec 31, 2018 | 71.91 | 72.11 | 70.60 | 71.55 | 756,347 | +0.10(+0.14%) |
Dec 28, 2018 | 71.14 | 72.42 | 70.78 | 71.45 | 616,485 | +0.54(+0.77%) |
Dec 27, 2018 | 70.34 | 70.91 | 68.96 | 70.91 | 860,522 | -0.46(-0.64%) |
Dec 26, 2018 | 67.00 | 71.42 | 67.00 | 71.36 | 929,862 | +4.95(+7.46%) |
Dec 24, 2018 | 66.87 | 67.92 | 66.32 | 66.41 | 405,780 | -0.97(-1.44%) |
Dec 21, 2018 | 68.63 | 70.56 | 67.30 | 67.38 | 1,400,212 | -0.90(-1.32%) |
Dec 20, 2018 | 70.01 | 70.46 | 67.82 | 68.29 | 911,847 | -1.81(-2.59%) |
Dec 19, 2018 | 71.44 | 72.14 | 68.70 | 70.10 | 790,270 | -1.10(-1.55%) |
Dec 18, 2018 | 72.08 | 72.08 | 70.74 | 71.20 | 934,125 | -0.25(-0.34%) |
Dec 17, 2018 | 71.48 | 72.49 | 70.77 | 71.45 | 1,066,859 | -0.62(-0.86%) |
Dec 14, 2018 | 70.85 | 73.38 | 70.67 | 72.07 | 891,417 | +0.40(+0.56%) |
Dec 13, 2018 | 74.97 | 76.25 | 71.49 | 71.67 | 1,076,455 | -3.34(-4.45%) |
Dec 12, 2018 | 73.77 | 75.33 | 72.81 | 75.01 | 744,647 | +1.54(+2.10%) |
Dec 11, 2018 | 74.38 | 75.33 | 72.65 | 73.47 | 567,513 | +0.04(+0.06%) |
Dec 10, 2018 | 73.16 | 74.28 | 71.65 | 73.42 | 1,097,025 | +0.68(+0.94%) |
Dec 07, 2018 | 75.30 | 76.02 | 72.38 | 72.74 | 997,169 | -3.02(-3.98%) |
Dec 06, 2018 | 76.23 | 76.77 | 73.12 | 75.75 | 1,503,424 | -2.20(-2.82%) |
Dec 04, 2018 | 82.31 | 82.92 | 77.45 | 77.95 | 784,296 | -4.13(-5.03%) |
Dec 03, 2018 | 82.37 | 82.92 | 81.13 | 82.08 | 1,324,808 | +1.00(+1.23%) |
Nov 30, 2018 | 81.09 | 82.07 | 80.98 | 81.08 | 1,783,063 | -0.15(-0.18%) |
Nov 29, 2018 | 80.93 | 81.90 | 80.24 | 81.23 | 456,751 | +0.08(+0.10%) |
Nov 28, 2018 | 80.12 | 81.34 | 79.68 | 81.15 | 660,274 | +1.25(+1.57%) |
Nov 27, 2018 | 80.72 | 80.95 | 79.53 | 79.90 | 758,245 | -1.29(-1.59%) |
Nov 26, 2018 | 79.95 | 81.57 | 79.95 | 81.19 | 820,926 | +1.73(+2.17%) |
Nov 23, 2018 | 78.72 | 80.86 | 78.72 | 79.46 | 414,100 | +0.59(+0.75%) |
Nov 21, 2018 | 78.87 | 78.87 | 78.87 | 0 | +1.69(+2.19%) | |
Nov 20, 2018 | 75.56 | 78.37 | 75.17 | 77.18 | 907,866 | +0.10(+0.14%) |
Nov 19, 2018 | 78.10 | 78.77 | 76.77 | 77.07 | 959,215 | -1.34(-1.71%) |
Nov 16, 2018 | 77.06 | 78.82 | 75.55 | 78.42 | 1,172,254 | +0.74(+0.95%) |
Nov 15, 2018 | 77.03 | 78.04 | 75.17 | 77.67 | 834,616 | -0.10(-0.13%) |
Nov 14, 2018 | 77.53 | 79.43 | 76.90 | 77.78 | 1,102,427 | +1.15(+1.50%) |
Nov 13, 2018 | 78.38 | 78.91 | 76.34 | 76.63 | 1,074,153 | -1.72(-2.19%) |
Nov 12, 2018 | 81.56 | 81.67 | 78.28 | 78.35 | 1,268,777 | -3.22(-3.95%) |
Nov 09, 2018 | 84.08 | 84.29 | 81.22 | 81.56 | 701,059 | -3.03(-3.58%) |
Nov 08, 2018 | 84.58 | 85.59 | 83.59 | 84.59 | 605,628 | +0.14(+0.17%) |
Nov 07, 2018 | 83.01 | 84.50 | 81.29 | 84.45 | 737,780 | +1.44(+1.73%) |
Nov 06, 2018 | 83.26 | 84.36 | 81.29 | 83.01 | 989,724 | -0.62(-0.74%) |
Nov 05, 2018 | 84.69 | 84.76 | 82.06 | 83.63 | 1,536,160 | -0.77(-0.91%) |
Nov 02, 2018 | 85.39 | 86.68 | 82.00 | 84.40 | 1,212,953 | -0.93(-1.09%) |
Nov 01, 2018 | 83.78 | 85.75 | 82.89 | 85.33 | 1,091,401 | +1.61(+1.93%) |
Oct 31, 2018 | 86.78 | 87.52 | 83.70 | 83.72 | 1,341,983 | -2.75(-3.18%) |
Oct 30, 2018 | 84.59 | 86.86 | 84.29 | 86.47 | 1,292,758 | +2.30(+2.74%) |
Oct 29, 2018 | 81.70 | 86.32 | 81.70 | 84.16 | 2,502,666 | +3.11(+3.83%) |
Oct 26, 2018 | 78.65 | 81.91 | 77.61 | 81.06 | 2,240,409 | +1.39(+1.74%) |
Oct 25, 2018 | 81.90 | 82.85 | 77.73 | 79.67 | 2,834,445 | -4.59(-5.45%) |
Oct 24, 2018 | 86.21 | 87.02 | 84.17 | 84.26 | 1,666,275 | -1.59(-1.85%) |
Oct 23, 2018 | 82.32 | 86.25 | 82.24 | 85.85 | 1,848,669 | +2.37(+2.84%) |
Oct 22, 2018 | 81.76 | 84.08 | 81.43 | 83.47 | 1,510,145 | +1.17(+1.42%) |
Oct 19, 2018 | 84.17 | 84.50 | 82.24 | 82.31 | 1,284,263 | -1.46(-1.74%) |
Oct 18, 2018 | 84.15 | 84.71 | 82.87 | 83.76 | 922,392 | -0.82(-0.97%) |
Oct 17, 2018 | 84.77 | 85.11 | 82.75 | 84.58 | 690,599 | -0.11(-0.13%) |
Oct 16, 2018 | 83.75 | 85.24 | 83.45 | 84.70 | 822,781 | +1.51(+1.81%) |
Oct 15, 2018 | 83.27 | 83.97 | 81.82 | 83.19 | 1,051,608 | -0.31(-0.37%) |
Oct 12, 2018 | 83.40 | 84.10 | 82.08 | 83.49 | 1,199,539 | +1.33(+1.61%) |
Oct 11, 2018 | 82.65 | 83.49 | 81.94 | 82.17 | 1,627,182 | -0.91(-1.09%) |
Oct 10, 2018 | 85.77 | 85.86 | 82.95 | 83.07 | 1,191,073 | -2.72(-3.17%) |
Oct 09, 2018 | 85.77 | 86.31 | 85.45 | 85.79 | 886,823 | -0.15(-0.17%) |
Oct 08, 2018 | 85.05 | 86.45 | 84.47 | 85.94 | 851,221 | +0.97(+1.14%) |
Oct 05, 2018 | 84.58 | 85.18 | 84.01 | 84.97 | 1,376,438 | +0.42(+0.50%) |
Oct 04, 2018 | 86.20 | 86.52 | 84.40 | 84.56 | 1,024,575 | -2.06(-2.38%) |
Oct 03, 2018 | 85.44 | 87.03 | 84.99 | 86.61 | 1,179,444 | +1.65(+1.94%) |
Oct 02, 2018 | 86.59 | 87.58 | 84.51 | 84.97 | 1,560,543 | -1.77(-2.04%) |
Oct 01, 2018 | 86.88 | 88.44 | 86.23 | 86.74 | 1,578,069 | +0.73(+0.85%) |
Sep 28, 2018 | 84.56 | 86.59 | 84.54 | 86.00 | 1,753,623 | +1.16(+1.37%) |
Sep 27, 2018 | 84.35 | 85.86 | 84.09 | 84.84 | 1,261,770 | +0.54(+0.64%) |
Sep 26, 2018 | 82.05 | 85.04 | 81.95 | 84.30 | 1,316,555 | +2.28(+2.78%) |
Sep 25, 2018 | 81.86 | 82.73 | 80.88 | 82.03 | 1,013,572 | +0.42(+0.51%) |
Sep 24, 2018 | 82.60 | 83.33 | 81.54 | 81.61 | 1,137,893 | -1.14(-1.38%) |
Sep 21, 2018 | 83.40 | 84.34 | 82.56 | 82.75 | 1,846,142 | -0.33(-0.40%) |
Sep 20, 2018 | 82.01 | 83.35 | 81.76 | 83.08 | 1,258,142 | +1.04(+1.27%) |
Sep 19, 2018 | 80.88 | 82.16 | 80.57 | 82.04 | 910,383 | +1.36(+1.69%) |
Sep 18, 2018 | 82.41 | 82.63 | 80.50 | 80.68 | 1,387,421 | -1.01(-1.24%) |
Sep 17, 2018 | 81.98 | 82.93 | 81.22 | 81.70 | 1,342,241 | -0.20(-0.24%) |
Sep 14, 2018 | 83.47 | 83.47 | 81.14 | 81.90 | 1,976,724 | -1.62(-1.94%) |
Sep 13, 2018 | 85.08 | 85.53 | 83.16 | 83.52 | 798,718 | -1.60(-1.89%) |
Sep 12, 2018 | 84.41 | 85.35 | 84.41 | 85.12 | 775,805 | +0.74(+0.88%) |
Sep 11, 2018 | 84.08 | 84.70 | 83.30 | 84.38 | 1,349,979 | -0.08(-0.09%) |
Sep 10, 2018 | 85.84 | 86.19 | 83.18 | 84.46 | 1,030,360 | -0.55(-0.65%) |
Sep 07, 2018 | 84.37 | 85.16 | 83.47 | 85.01 | 1,304,096 | +0.35(+0.41%) |
Sep 06, 2018 | 87.92 | 87.92 | 84.63 | 84.66 | 1,219,306 | -2.89(-3.30%) |
Sep 05, 2018 | 91.95 | 92.74 | 87.45 | 87.55 | 1,659,822 | -4.75(-5.14%) |
Sep 04, 2018 | 92.56 | 93.55 | 92.10 | 92.29 | 1,004,898 | -0.10(-0.11%) |
Aug 31, 2018 | 92.40 | 92.40 | 92.40 | 0 | +0.42(+0.46%) | |
Aug 30, 2018 | 93.06 | 93.13 | 91.79 | 91.98 | 548,242 | -1.25(-1.34%) |
Aug 29, 2018 | 92.35 | 93.38 | 91.31 | 93.23 | 536,144 | +0.38(+0.41%) |
Aug 28, 2018 | 92.69 | 93.85 | 92.23 | 92.84 | 649,071 | +0.17(+0.18%) |
Aug 27, 2018 | 91.89 | 94.15 | 91.89 | 92.68 | 1,137,000 | +0.98(+1.07%) |
Aug 24, 2018 | 92.36 | 92.36 | 90.28 | 91.70 | 919,803 | -1.06(-1.14%) |
Aug 23, 2018 | 93.97 | 93.97 | 92.33 | 92.76 | 670,687 | -1.00(-1.07%) |
Aug 22, 2018 | 94.29 | 95.14 | 93.60 | 93.75 | 481,344 | -0.49(-0.52%) |
Aug 21, 2018 | 95.15 | 95.52 | 93.49 | 94.24 | 524,930 | -0.51(-0.54%) |
Aug 20, 2018 | 95.00 | 95.30 | 94.00 | 94.75 | 646,317 | -0.05(-0.05%) |
Aug 17, 2018 | 94.36 | 95.11 | 93.80 | 94.81 | 536,395 | +0.50(+0.52%) |
Aug 16, 2018 | 94.88 | 95.68 | 94.08 | 94.31 | 574,236 | -0.50(-0.52%) |
Aug 15, 2018 | 96.04 | 96.04 | 94.28 | 94.81 | 703,573 | -1.71(-1.77%) |
Aug 14, 2018 | 95.33 | 96.66 | 94.78 | 96.52 | 630,056 | +1.63(+1.72%) |
Aug 13, 2018 | 95.18 | 95.18 | 93.99 | 94.88 | 560,257 | -0.11(-0.12%) |
Aug 10, 2018 | 94.90 | 95.85 | 94.01 | 95.00 | 672,365 | -0.37(-0.39%) |
Aug 09, 2018 | 95.23 | 96.13 | 94.89 | 95.37 | 465,997 | +0.15(+0.16%) |
Aug 08, 2018 | 95.22 | 95.46 | 94.59 | 95.22 | 704,059 | +0.43(+0.45%) |
Aug 07, 2018 | 93.67 | 95.33 | 93.67 | 94.80 | 1,000,146 | +1.26(+1.35%) |
Aug 06, 2018 | 92.76 | 94.21 | 92.35 | 93.54 | 874,210 | +0.93(+1.00%) |
Aug 03, 2018 | 92.71 | 93.96 | 91.65 | 92.61 | 1,151,540 | +0.30(+0.33%) |
Aug 02, 2018 | 90.16 | 92.99 | 89.93 | 92.30 | 735,761 | +1.62(+1.78%) |
Aug 01, 2018 | 90.49 | 91.57 | 89.81 | 90.69 | 1,013,029 | -0.36(-0.40%) |
Jul 31, 2018 | 90.31 | 91.26 | 89.18 | 91.05 | 777,037 | +1.52(+1.70%) |
Jul 30, 2018 | 89.96 | 90.61 | 88.83 | 89.53 | 1,296,036 | -0.67(-0.74%) |
Jul 27, 2018 | 94.02 | 94.04 | 89.68 | 90.20 | 2,174,939 | -4.11(-4.36%) |
Jul 26, 2018 | 98.29 | 98.29 | 93.25 | 94.31 | 2,651,107 | -6.11(-6.09%) |
Jul 25, 2018 | 99.61 | 100.79 | 99.12 | 100.42 | 1,026,740 | +0.59(+0.59%) |
Jul 24, 2018 | 101.19 | 101.19 | 98.91 | 99.83 | 1,015,335 | -1.27(-1.25%) |
Jul 23, 2018 | 101.95 | 102.03 | 100.55 | 101.10 | 1,011,825 | -0.70(-0.69%) |
Jul 20, 2018 | 102.23 | 102.68 | 101.33 | 101.81 | 850,495 | -0.23(-0.22%) |
Jul 19, 2018 | 101.01 | 102.23 | 100.32 | 102.03 | 1,046,215 | +1.01(+1.00%) |
Jul 18, 2018 | 99.99 | 101.07 | 99.56 | 101.02 | 729,801 | +1.12(+1.12%) |
Jul 17, 2018 | 99.78 | 100.49 | 99.78 | 99.90 | 859,018 | -0.01(-0.01%) |
Jul 16, 2018 | 98.22 | 99.97 | 97.65 | 99.91 | 954,493 | +1.87(+1.90%) |
Jul 13, 2018 | 97.07 | 98.63 | 97.07 | 98.04 | 406,048 | +0.88(+0.90%) |
Jul 12, 2018 | 97.63 | 98.19 | 95.96 | 97.17 | 839,775 | -0.23(-0.24%) |
Jul 11, 2018 | 97.12 | 97.64 | 93.78 | 97.40 | 883,707 | -0.15(-0.15%) |
Jul 10, 2018 | 96.90 | 98.63 | 96.82 | 97.55 | 672,420 | +0.76(+0.78%) |
Jul 09, 2018 | 95.93 | 97.01 | 94.57 | 96.79 | 815,094 | +1.46(+1.53%) |
Jul 06, 2018 | 95.26 | 95.93 | 94.87 | 95.33 | 514,020 | +0.17(+0.17%) |
Jul 05, 2018 | 95.98 | 95.98 | 94.51 | 95.17 | 413,422 | -0.33(-0.35%) |
Jul 03, 2018 | 95.50 | 95.50 | 95.50 | 0 | +1.09(+1.15%) | |
Jul 02, 2018 | 93.35 | 94.47 | 92.88 | 94.41 | 503,136 | +0.27(+0.29%) |
Jun 29, 2018 | 96.88 | 97.71 | 94.04 | 94.14 | 890,674 | -1.93(-2.01%) |
Jun 28, 2018 | 95.43 | 96.39 | 95.25 | 96.07 | 960,077 | +0.30(+0.32%) |
Jun 27, 2018 | 97.17 | 97.45 | 95.54 | 95.77 | 657,693 | -0.99(-1.02%) |
Jun 26, 2018 | 96.25 | 97.02 | 95.66 | 96.76 | 900,398 | +0.48(+0.50%) |
Jun 25, 2018 | 95.05 | 97.22 | 94.44 | 96.28 | 848,060 | +1.18(+1.24%) |
Jun 22, 2018 | 98.03 | 98.31 | 94.25 | 95.10 | 1,098,095 | -2.62(-2.68%) |
Jun 21, 2018 | 98.56 | 100.75 | 97.16 | 97.72 | 817,631 | -1.27(-1.28%) |
Jun 20, 2018 | 95.66 | 99.09 | 95.52 | 98.99 | 1,403,109 | +4.37(+4.62%) |
Jun 19, 2018 | 94.01 | 95.24 | 93.57 | 94.62 | 895,004 | +0.00(+0.00%) |
Jun 18, 2018 | 93.55 | 94.92 | 93.23 | 94.62 | 795,296 | +0.69(+0.74%) |
Jun 15, 2018 | 94.33 | 93.48 | 93.93 | 1,078,743 | +0.44(+0.47%) | |
Jun 14, 2018 | 93.23 | 93.80 | 92.18 | 93.48 | 939,372 | +0.27(+0.29%) |
Jun 13, 2018 | 95.70 | 95.93 | 93.17 | 93.22 | 1,074,153 | -2.80(-2.91%) |
Jun 12, 2018 | 96.59 | 98.08 | 95.72 | 96.01 | 951,588 | -0.11(-0.12%) |
Jun 11, 2018 | 97.90 | 97.90 | 94.87 | 96.13 | 939,570 | -1.68(-1.71%) |
Jun 08, 2018 | 97.13 | 98.10 | 96.88 | 97.80 | 652,726 | +0.39(+0.40%) |
Jun 07, 2018 | 97.31 | 98.33 | 96.87 | 97.41 | 546,521 | +0.59(+0.61%) |
Jun 06, 2018 | 97.85 | 96.56 | 96.82 | 922,585 | -0.52(-0.54%) | |
Jun 05, 2018 | 96.49 | 97.46 | 95.90 | 97.34 | 855,379 | +1.02(+1.06%) |
Jun 04, 2018 | 94.33 | 96.47 | 94.20 | 96.32 | 1,025,486 | +1.99(+2.11%) |