Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 95.72 | 97.25 | 95.48 | 96.43 | 625,606 | +0.69(+0.72%) |
Apr 29, 2019 | 95.82 | 96.25 | 95.63 | 95.74 | 394,418 | +0.01(+0.01%) |
Apr 26, 2019 | 95.04 | 96.17 | 94.96 | 95.73 | 471,706 | -0.27(-0.28%) |
Apr 25, 2019 | 95.62 | 96.02 | 95.18 | 96.00 | 332,796 | +0.55(+0.58%) |
Apr 24, 2019 | 96.01 | 96.63 | 95.45 | 95.45 | 489,039 | -0.54(-0.56%) |
Apr 23, 2019 | 94.99 | 96.04 | 94.75 | 95.99 | 575,016 | +1.18(+1.24%) |
Apr 22, 2019 | 94.64 | 95.19 | 94.14 | 94.81 | 175,286 | -0.20(-0.21%) |
Apr 18, 2019 | 95.01 | 95.01 | 95.01 | 0 | +0.90(+0.96%) | |
Apr 17, 2019 | 94.40 | 94.65 | 93.59 | 94.11 | 479,891 | -0.22(-0.23%) |
Apr 16, 2019 | 94.73 | 95.48 | 94.28 | 94.33 | 680,522 | -0.21(-0.22%) |
Apr 15, 2019 | 93.36 | 94.79 | 93.21 | 94.54 | 481,195 | +1.02(+1.09%) |
Apr 12, 2019 | 92.69 | 93.52 | 92.41 | 93.52 | 469,882 | +1.07(+1.16%) |
Apr 11, 2019 | 92.22 | 93.29 | 92.22 | 92.45 | 457,695 | +0.32(+0.35%) |
Apr 10, 2019 | 92.39 | 92.82 | 91.89 | 92.13 | 439,874 | -0.12(-0.13%) |
Apr 09, 2019 | 91.22 | 92.39 | 91.22 | 92.25 | 363,520 | +0.13(+0.14%) |
Apr 08, 2019 | 92.13 | 92.26 | 91.30 | 92.12 | 362,613 | -0.36(-0.39%) |
Apr 05, 2019 | 92.62 | 93.03 | 91.85 | 92.48 | 364,126 | -0.21(-0.23%) |
Apr 04, 2019 | 93.70 | 93.71 | 92.27 | 92.69 | 558,379 | -0.98(-1.05%) |
Apr 03, 2019 | 92.98 | 93.95 | 92.73 | 93.67 | 913,002 | +0.85(+0.92%) |
Apr 02, 2019 | 92.54 | 92.93 | 92.10 | 92.82 | 389,142 | +0.53(+0.57%) |
Apr 01, 2019 | 92.49 | 92.86 | 91.53 | 92.29 | 419,989 | +0.42(+0.46%) |
Mar 29, 2019 | 92.11 | 92.27 | 91.33 | 91.87 | 667,968 | -0.18(-0.20%) |
Mar 28, 2019 | 91.29 | 92.27 | 91.12 | 92.05 | 526,352 | +0.78(+0.85%) |
Mar 27, 2019 | 90.47 | 91.30 | 90.38 | 91.27 | 472,846 | +0.95(+1.05%) |
Mar 26, 2019 | 91.15 | 91.35 | 90.06 | 90.32 | 318,687 | -0.17(-0.19%) |
Mar 25, 2019 | 90.00 | 90.67 | 89.84 | 90.49 | 328,900 | -0.10(-0.11%) |
Mar 22, 2019 | 90.44 | 90.79 | 89.93 | 90.59 | 484,235 | -0.03(-0.03%) |
Mar 21, 2019 | 89.34 | 90.98 | 89.27 | 90.62 | 430,260 | +1.09(+1.22%) |
Mar 20, 2019 | 89.81 | 89.99 | 89.13 | 89.53 | 386,077 | -0.19(-0.21%) |
Mar 19, 2019 | 90.65 | 90.77 | 89.59 | 89.72 | 580,277 | -0.76(-0.84%) |
Mar 18, 2019 | 89.86 | 90.52 | 89.48 | 90.48 | 402,972 | +0.30(+0.33%) |
Mar 15, 2019 | 90.10 | 90.46 | 89.67 | 90.18 | 2,165,672 | +0.53(+0.59%) |
Mar 14, 2019 | 89.67 | 90.11 | 89.46 | 89.65 | 317,709 | +0.10(+0.11%) |
Mar 13, 2019 | 90.25 | 90.50 | 89.38 | 89.55 | 572,347 | -0.84(-0.93%) |
Mar 12, 2019 | 89.60 | 90.92 | 89.22 | 90.39 | 579,535 | +0.89(+0.99%) |
Mar 11, 2019 | 88.55 | 89.72 | 88.52 | 89.50 | 684,872 | +1.24(+1.40%) |
Mar 08, 2019 | 88.13 | 88.50 | 87.55 | 88.26 | 498,787 | -0.50(-0.56%) |
Mar 07, 2019 | 89.30 | 89.55 | 88.14 | 88.76 | 501,049 | -0.82(-0.92%) |
Mar 06, 2019 | 88.70 | 89.99 | 88.27 | 89.58 | 682,971 | +1.03(+1.16%) |
Mar 05, 2019 | 89.50 | 90.08 | 88.55 | 88.55 | 685,533 | -0.82(-0.92%) |
Mar 04, 2019 | 89.50 | 89.85 | 89.15 | 89.37 | 526,977 | +0.07(+0.08%) |
Mar 01, 2019 | 88.62 | 89.61 | 88.52 | 89.30 | 437,718 | +1.07(+1.21%) |
Feb 28, 2019 | 88.68 | 88.94 | 88.15 | 88.23 | 754,997 | -0.53(-0.60%) |
Feb 27, 2019 | 88.31 | 89.03 | 87.54 | 88.76 | 417,470 | +0.23(+0.26%) |
Feb 26, 2019 | 88.70 | 89.30 | 88.34 | 88.53 | 426,101 | -0.27(-0.30%) |
Feb 25, 2019 | 88.41 | 89.25 | 88.41 | 88.80 | 493,124 | +0.39(+0.44%) |
Feb 22, 2019 | 88.25 | 88.50 | 87.99 | 88.41 | 532,858 | +0.41(+0.47%) |
Feb 21, 2019 | 87.87 | 88.66 | 87.46 | 88.00 | 747,580 | +0.11(+0.13%) |
Feb 20, 2019 | 88.09 | 88.21 | 87.65 | 87.89 | 487,656 | -0.13(-0.15%) |
Feb 19, 2019 | 87.92 | 88.70 | 87.32 | 88.02 | 426,600 | +0.14(+0.16%) |
Feb 15, 2019 | 87.88 | 87.88 | 87.88 | 0 | +0.03(+0.03%) | |
Feb 14, 2019 | 87.23 | 88.42 | 87.20 | 87.85 | 489,631 | +0.71(+0.81%) |
Feb 13, 2019 | 88.44 | 88.58 | 87.11 | 87.14 | 575,471 | -1.04(-1.18%) |
Feb 12, 2019 | 88.49 | 88.71 | 87.25 | 88.18 | 636,354 | -0.10(-0.11%) |
Feb 11, 2019 | 88.91 | 89.50 | 88.14 | 88.28 | 501,272 | -0.90(-1.01%) |
Feb 08, 2019 | 88.27 | 89.25 | 88.17 | 89.18 | 534,787 | +0.57(+0.64%) |
Feb 07, 2019 | 88.46 | 88.86 | 87.62 | 88.61 | 366,275 | +0.24(+0.27%) |
Feb 06, 2019 | 88.31 | 88.82 | 87.75 | 88.37 | 353,564 | -0.20(-0.23%) |
Feb 05, 2019 | 88.27 | 89.42 | 88.27 | 88.57 | 363,443 | +0.11(+0.12%) |
Feb 04, 2019 | 87.19 | 88.46 | 86.91 | 88.46 | 385,398 | +1.54(+1.77%) |
Feb 01, 2019 | 86.80 | 87.45 | 86.25 | 86.92 | 318,581 | +0.05(+0.06%) |
Jan 31, 2019 | 85.47 | 86.88 | 85.35 | 86.87 | 745,868 | +0.95(+1.11%) |
Jan 30, 2019 | 85.45 | 86.05 | 84.41 | 85.92 | 679,436 | -0.24(-0.28%) |
Jan 29, 2019 | 86.50 | 86.60 | 85.79 | 86.16 | 504,422 | -0.40(-0.46%) |
Jan 28, 2019 | 85.79 | 86.56 | 85.69 | 86.56 | 346,372 | -0.04(-0.05%) |
Jan 25, 2019 | 86.27 | 86.61 | 85.76 | 86.60 | 471,035 | +0.57(+0.66%) |
Jan 24, 2019 | 86.55 | 87.19 | 85.96 | 86.03 | 558,382 | -0.33(-0.38%) |
Jan 23, 2019 | 86.45 | 86.92 | 85.67 | 86.36 | 585,984 | +0.38(+0.44%) |
Jan 22, 2019 | 86.78 | 87.22 | 85.63 | 85.98 | 459,783 | -1.10(-1.26%) |
Jan 21, 2019 | 86.95 | 87.40 | 86.29 | 87.08 | 163,225 | +0.23(+0.26%) |
Jan 18, 2019 | 86.55 | 87.37 | 86.47 | 86.85 | 451,837 | +0.42(+0.49%) |
Jan 17, 2019 | 86.31 | 86.82 | 86.07 | 86.43 | 385,060 | +0.04(+0.05%) |
Jan 16, 2019 | 86.10 | 86.72 | 85.92 | 86.39 | 439,940 | +0.30(+0.35%) |
Jan 15, 2019 | 85.28 | 86.46 | 85.02 | 86.09 | 452,764 | +1.15(+1.35%) |
Jan 14, 2019 | 85.43 | 85.43 | 84.09 | 84.94 | 464,313 | -1.14(-1.32%) |
Jan 11, 2019 | 86.16 | 86.68 | 85.85 | 86.08 | 399,751 | -0.30(-0.35%) |
Jan 10, 2019 | 84.75 | 86.55 | 84.50 | 86.38 | 465,961 | +1.14(+1.34%) |
Jan 09, 2019 | 83.68 | 85.27 | 83.55 | 85.24 | 595,687 | +1.76(+2.11%) |
Jan 08, 2019 | 82.22 | 83.75 | 82.19 | 83.48 | 639,413 | +1.59(+1.94%) |
Jan 07, 2019 | 81.06 | 82.15 | 80.50 | 81.89 | 581,632 | +0.58(+0.71%) |
Jan 04, 2019 | 81.14 | 81.67 | 80.52 | 81.31 | 378,166 | +0.95(+1.18%) |
Jan 03, 2019 | 82.27 | 82.28 | 80.27 | 80.36 | 663,235 | -2.71(-3.26%) |
Jan 02, 2019 | 82.68 | 83.57 | 82.41 | 83.07 | 610,752 | -0.43(-0.51%) |
Dec 31, 2018 | 83.50 | 83.50 | 83.50 | 0 | +1.51(+1.84%) | |
Dec 28, 2018 | 81.67 | 82.71 | 81.40 | 81.99 | 461,015 | +0.71(+0.87%) |
Dec 27, 2018 | 81.01 | 81.39 | 79.75 | 81.28 | 624,016 | +1.70(+2.14%) |
Dec 24, 2018 | 79.58 | 79.58 | 79.58 | 0 | +0.99(+1.26%) | |
Dec 21, 2018 | 80.40 | 80.52 | 78.33 | 78.59 | 2,076,766 | -1.63(-2.03%) |
Dec 20, 2018 | 82.35 | 82.74 | 79.94 | 80.22 | 779,923 | -2.31(-2.80%) |
Dec 19, 2018 | 83.64 | 84.00 | 82.15 | 82.53 | 1,128,868 | -1.21(-1.44%) |
Dec 18, 2018 | 83.17 | 84.45 | 83.11 | 83.74 | 920,522 | +0.76(+0.92%) |
Dec 17, 2018 | 83.92 | 84.31 | 82.75 | 82.98 | 541,890 | -1.33(-1.58%) |
Dec 14, 2018 | 84.70 | 85.11 | 84.05 | 84.31 | 632,822 | -0.96(-1.13%) |
Dec 13, 2018 | 86.04 | 86.30 | 85.05 | 85.27 | 423,626 | -0.47(-0.55%) |
Dec 12, 2018 | 84.93 | 86.43 | 84.86 | 85.74 | 665,169 | +1.33(+1.58%) |
Dec 11, 2018 | 84.71 | 85.76 | 84.26 | 84.41 | 580,621 | +0.25(+0.30%) |
Dec 10, 2018 | 83.30 | 84.25 | 82.75 | 84.16 | 497,585 | +0.87(+1.04%) |
Dec 07, 2018 | 85.00 | 85.32 | 83.26 | 83.29 | 634,159 | -1.73(-2.03%) |
Dec 06, 2018 | 84.22 | 85.15 | 83.01 | 85.02 | 809,888 | +0.11(+0.13%) |
Dec 05, 2018 | 84.36 | 85.50 | 84.36 | 84.91 | 203,446 | +0.51(+0.60%) |
Dec 04, 2018 | 84.52 | 85.70 | 84.06 | 84.40 | 713,228 | -0.60(-0.71%) |
Dec 03, 2018 | 85.05 | 85.38 | 84.10 | 85.00 | 658,893 | +0.00(+0.00%) |
Nov 30, 2018 | 84.25 | 85.07 | 84.05 | 85.00 | 1,151,680 | +0.68(+0.81%) |
Nov 29, 2018 | 84.58 | 85.21 | 84.28 | 84.32 | 500,145 | -0.45(-0.53%) |
Nov 28, 2018 | 84.37 | 85.00 | 84.26 | 84.77 | 644,915 | +0.84(+1.00%) |
Nov 27, 2018 | 84.00 | 84.50 | 83.22 | 83.93 | 482,707 | -0.20(-0.24%) |
Nov 26, 2018 | 83.68 | 84.39 | 83.06 | 84.13 | 482,294 | +0.85(+1.02%) |
Nov 23, 2018 | 82.40 | 83.46 | 82.10 | 83.28 | 263,429 | +0.64(+0.77%) |
Nov 22, 2018 | 82.33 | 82.98 | 81.72 | 82.64 | 156,516 | +0.31(+0.38%) |
Nov 21, 2018 | 81.75 | 83.21 | 81.37 | 82.33 | 811,648 | +0.81(+0.99%) |
Nov 20, 2018 | 80.20 | 81.61 | 79.79 | 81.52 | 565,307 | +0.84(+1.04%) |
Nov 19, 2018 | 82.14 | 82.80 | 80.46 | 80.68 | 451,284 | -2.19(-2.64%) |
Nov 16, 2018 | 81.05 | 82.97 | 80.68 | 82.87 | 585,621 | +1.33(+1.63%) |
Nov 15, 2018 | 81.05 | 81.66 | 80.68 | 81.54 | 514,209 | +0.19(+0.23%) |
Nov 14, 2018 | 81.88 | 82.52 | 80.92 | 81.35 | 494,509 | -0.24(-0.29%) |
Nov 13, 2018 | 80.46 | 81.90 | 80.46 | 81.59 | 525,363 | +1.28(+1.59%) |
Nov 12, 2018 | 81.52 | 81.52 | 80.01 | 80.31 | 644,546 | -1.37(-1.68%) |
Nov 09, 2018 | 81.74 | 82.30 | 81.33 | 81.68 | 477,039 | -0.51(-0.62%) |
Nov 08, 2018 | 81.60 | 82.62 | 81.21 | 82.19 | 686,491 | +0.72(+0.88%) |
Nov 07, 2018 | 82.28 | 83.20 | 81.47 | 81.47 | 871,589 | +2.35(+2.97%) |
Nov 06, 2018 | 79.84 | 80.10 | 78.56 | 79.12 | 577,612 | -0.63(-0.79%) |
Nov 05, 2018 | 80.03 | 80.38 | 79.41 | 79.75 | 642,091 | -0.63(-0.78%) |
Nov 02, 2018 | 82.01 | 82.39 | 80.14 | 80.38 | 708,920 | -1.62(-1.98%) |
Nov 01, 2018 | 79.79 | 82.31 | 79.72 | 82.00 | 843,781 | +0.70(+0.86%) |
Oct 31, 2018 | 78.92 | 81.85 | 78.92 | 81.30 | 850,084 | +2.88(+3.67%) |
Oct 30, 2018 | 75.86 | 78.47 | 75.75 | 78.42 | 832,742 | +2.28(+2.99%) |
Oct 29, 2018 | 76.84 | 77.50 | 75.54 | 76.14 | 817,014 | -0.50(-0.65%) |
Oct 26, 2018 | 77.39 | 77.75 | 76.19 | 76.64 | 617,995 | -1.25(-1.60%) |
Oct 25, 2018 | 78.66 | 78.88 | 77.70 | 77.89 | 562,267 | -0.29(-0.37%) |
Oct 24, 2018 | 80.53 | 81.17 | 78.08 | 78.18 | 805,618 | -2.52(-3.12%) |
Oct 23, 2018 | 79.12 | 80.96 | 78.85 | 80.70 | 629,732 | -0.07(-0.09%) |
Oct 22, 2018 | 78.83 | 81.14 | 78.77 | 80.77 | 630,050 | +2.00(+2.54%) |
Oct 19, 2018 | 79.02 | 79.97 | 78.54 | 78.77 | 510,256 | +0.01(+0.01%) |
Oct 18, 2018 | 79.74 | 80.04 | 78.36 | 78.76 | 710,054 | -1.03(-1.29%) |
Oct 17, 2018 | 80.51 | 80.51 | 79.44 | 79.79 | 563,644 | -0.94(-1.16%) |
Oct 16, 2018 | 78.85 | 80.81 | 78.85 | 80.73 | 547,379 | +1.91(+2.42%) |
Oct 15, 2018 | 78.70 | 79.09 | 77.81 | 78.82 | 565,326 | +0.21(+0.27%) |
Oct 12, 2018 | 78.09 | 79.22 | 77.69 | 78.61 | 658,705 | +1.11(+1.43%) |
Oct 11, 2018 | 76.74 | 78.39 | 76.60 | 77.50 | 809,329 | +0.11(+0.14%) |
Oct 10, 2018 | 78.31 | 78.75 | 76.82 | 77.39 | 1,266,658 | -1.83(-2.31%) |
Oct 09, 2018 | 80.56 | 81.49 | 79.18 | 79.22 | 835,375 | -2.27(-2.79%) |
Oct 05, 2018 | 81.49 | 81.49 | 81.49 | 0 | -0.49(-0.60%) | |
Oct 04, 2018 | 82.28 | 82.28 | 81.38 | 81.98 | 501,491 | -0.54(-0.65%) |
Oct 03, 2018 | 82.00 | 82.69 | 81.94 | 82.52 | 478,630 | +0.52(+0.63%) |
Oct 02, 2018 | 83.46 | 83.46 | 81.54 | 82.00 | 641,311 | -1.78(-2.12%) |
Oct 01, 2018 | 83.28 | 83.91 | 83.07 | 83.78 | 454,175 | +0.50(+0.60%) |
Sep 28, 2018 | 84.02 | 84.57 | 83.05 | 83.28 | 789,264 | -1.59(-1.87%) |
Sep 27, 2018 | 85.64 | 86.68 | 84.83 | 84.87 | 583,310 | -0.79(-0.92%) |
Sep 26, 2018 | 85.37 | 86.05 | 85.37 | 85.66 | 452,950 | +0.14(+0.16%) |
Sep 25, 2018 | 85.75 | 85.99 | 85.28 | 85.52 | 294,545 | -0.10(-0.12%) |
Sep 24, 2018 | 85.08 | 85.93 | 85.05 | 85.62 | 267,125 | +0.13(+0.15%) |
Sep 21, 2018 | 85.69 | 85.88 | 85.06 | 85.49 | 1,190,287 | -0.07(-0.08%) |
Sep 20, 2018 | 85.46 | 85.74 | 84.97 | 85.56 | 387,065 | +0.10(+0.12%) |
Sep 19, 2018 | 85.71 | 85.80 | 84.68 | 85.46 | 560,052 | -0.35(-0.41%) |
Sep 18, 2018 | 84.99 | 85.87 | 84.95 | 85.81 | 260,719 | +0.87(+1.02%) |
Sep 17, 2018 | 85.28 | 86.10 | 84.84 | 84.94 | 314,058 | -0.50(-0.59%) |
Sep 14, 2018 | 84.92 | 85.80 | 84.87 | 85.44 | 310,433 | +0.44(+0.52%) |
Sep 13, 2018 | 84.91 | 85.08 | 84.57 | 85.00 | 485,108 | +0.10(+0.12%) |
Sep 12, 2018 | 85.66 | 85.98 | 84.53 | 84.90 | 543,943 | -1.12(-1.30%) |
Sep 11, 2018 | 85.00 | 86.20 | 84.89 | 86.02 | 396,880 | +0.72(+0.84%) |
Sep 10, 2018 | 84.66 | 85.38 | 84.63 | 85.30 | 328,147 | +0.40(+0.47%) |
Sep 07, 2018 | 84.84 | 85.10 | 84.25 | 84.90 | 487,737 | -0.23(-0.27%) |
Sep 06, 2018 | 84.89 | 85.42 | 84.55 | 85.13 | 333,797 | +0.24(+0.28%) |
Sep 05, 2018 | 85.11 | 85.27 | 83.56 | 84.89 | 456,547 | -0.34(-0.40%) |
Sep 04, 2018 | 85.50 | 85.50 | 83.54 | 85.23 | 606,777 | -0.46(-0.54%) |
Aug 31, 2018 | 85.69 | 85.69 | 85.69 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 85.15 | 85.94 | 85.11 | 85.35 | 304,137 | +0.21(+0.25%) |
Aug 29, 2018 | 84.82 | 85.85 | 84.70 | 85.14 | 338,359 | +0.42(+0.50%) |
Aug 28, 2018 | 84.99 | 85.08 | 84.35 | 84.72 | 408,627 | -0.24(-0.28%) |
Aug 27, 2018 | 84.99 | 85.34 | 84.84 | 84.96 | 220,305 | -0.03(-0.04%) |
Aug 24, 2018 | 85.33 | 85.60 | 84.88 | 84.99 | 328,358 | -0.58(-0.68%) |
Aug 23, 2018 | 84.74 | 85.72 | 84.55 | 85.57 | 375,001 | +0.75(+0.88%) |
Aug 22, 2018 | 84.96 | 85.16 | 84.75 | 84.82 | 312,486 | -0.09(-0.11%) |
Aug 21, 2018 | 84.80 | 85.38 | 84.61 | 84.91 | 383,590 | +0.10(+0.12%) |
Aug 20, 2018 | 85.35 | 85.45 | 84.29 | 84.81 | 480,708 | -0.47(-0.55%) |
Aug 17, 2018 | 85.18 | 85.42 | 84.90 | 85.28 | 348,800 | -0.08(-0.09%) |
Aug 16, 2018 | 84.91 | 85.45 | 84.75 | 85.36 | 285,883 | +0.79(+0.93%) |
Aug 15, 2018 | 84.42 | 84.97 | 84.18 | 84.57 | 596,213 | -0.55(-0.65%) |
Aug 14, 2018 | 84.74 | 85.48 | 84.50 | 85.12 | 396,641 | +0.33(+0.39%) |
Aug 13, 2018 | 84.74 | 85.45 | 84.50 | 84.79 | 372,895 | +0.11(+0.13%) |
Aug 10, 2018 | 84.37 | 85.35 | 83.78 | 84.68 | 413,483 | +0.12(+0.14%) |
Aug 09, 2018 | 84.24 | 85.15 | 84.19 | 84.56 | 543,508 | +0.46(+0.55%) |
Aug 08, 2018 | 82.45 | 84.40 | 82.43 | 84.10 | 485,995 | +1.50(+1.82%) |
Aug 07, 2018 | 82.99 | 84.10 | 82.27 | 82.60 | 765,855 | -0.20(-0.24%) |
Aug 03, 2018 | 82.80 | 82.80 | 82.80 | 0 | -0.10(-0.12%) | |
Aug 02, 2018 | 81.51 | 83.64 | 81.10 | 82.90 | 795,764 | +1.66(+2.04%) |
Aug 01, 2018 | 84.07 | 84.18 | 81.01 | 81.24 | 818,562 | -2.74(-3.26%) |
Jul 31, 2018 | 83.11 | 84.06 | 82.99 | 83.98 | 1,006,020 | +1.07(+1.29%) |
Jul 30, 2018 | 83.86 | 84.00 | 81.81 | 82.91 | 655,208 | -0.53(-0.64%) |
Jul 27, 2018 | 84.10 | 84.70 | 83.10 | 83.44 | 518,802 | -0.63(-0.75%) |
Jul 26, 2018 | 83.73 | 84.85 | 83.58 | 84.07 | 352,971 | +0.07(+0.08%) |
Jul 25, 2018 | 83.99 | 84.97 | 82.62 | 84.00 | 627,321 | -1.40(-1.64%) |
Jul 24, 2018 | 85.59 | 86.10 | 85.37 | 85.40 | 399,338 | -0.25(-0.29%) |
Jul 23, 2018 | 86.28 | 86.40 | 85.44 | 85.65 | 554,080 | -0.61(-0.71%) |
Jul 20, 2018 | 86.37 | 86.76 | 85.93 | 86.26 | 405,126 | -0.39(-0.45%) |
Jul 19, 2018 | 86.66 | 87.08 | 86.19 | 86.65 | 473,814 | -0.06(-0.07%) |
Jul 18, 2018 | 86.55 | 87.05 | 86.55 | 86.71 | 372,995 | +0.19(+0.22%) |
Jul 17, 2018 | 85.31 | 86.60 | 84.69 | 86.52 | 503,230 | +0.00(+0.00%) |
Jul 16, 2018 | 86.59 | 87.19 | 86.46 | 86.52 | 281,502 | -0.27(-0.31%) |
Jul 13, 2018 | 86.97 | 87.22 | 86.53 | 86.79 | 290,512 | -0.08(-0.09%) |
Jul 12, 2018 | 85.37 | 87.20 | 85.36 | 86.87 | 465,752 | +1.92(+2.26%) |
Jul 11, 2018 | 84.78 | 85.29 | 84.70 | 84.95 | 540,166 | -0.11(-0.13%) |
Jul 10, 2018 | 84.85 | 85.29 | 84.40 | 85.06 | 334,371 | +0.10(+0.12%) |
Jul 09, 2018 | 84.12 | 85.03 | 83.92 | 84.96 | 370,005 | +0.81(+0.96%) |
Jul 06, 2018 | 83.35 | 84.15 | 83.32 | 84.15 | 403,998 | +0.66(+0.79%) |
Jul 05, 2018 | 83.75 | 83.93 | 83.24 | 83.49 | 463,214 | -0.48(-0.57%) |
Jul 04, 2018 | 84.07 | 84.27 | 83.69 | 83.97 | 107,562 | -0.09(-0.11%) |
Jul 03, 2018 | 83.71 | 84.21 | 83.29 | 84.06 | 405,211 | +0.75(+0.90%) |
Jun 29, 2018 | 83.31 | 83.31 | 83.31 | 0 | +0.19(+0.23%) | |
Jun 28, 2018 | 82.40 | 83.44 | 82.10 | 83.12 | 529,419 | +0.53(+0.64%) |
Jun 27, 2018 | 83.08 | 83.19 | 82.11 | 82.59 | 526,572 | -0.21(-0.25%) |
Jun 26, 2018 | 82.28 | 83.51 | 82.06 | 82.80 | 594,802 | +0.72(+0.88%) |
Jun 25, 2018 | 83.28 | 83.46 | 81.90 | 82.08 | 565,994 | -1.62(-1.94%) |
Jun 22, 2018 | 84.08 | 84.37 | 83.44 | 83.70 | 362,892 | -0.14(-0.17%) |
Jun 21, 2018 | 83.71 | 84.25 | 83.52 | 83.84 | 438,208 | +0.03(+0.04%) |
Jun 20, 2018 | 83.22 | 84.13 | 83.22 | 83.81 | 528,217 | +0.83(+1.00%) |
Jun 19, 2018 | 82.52 | 83.41 | 81.91 | 82.98 | 535,595 | +0.40(+0.48%) |
Jun 18, 2018 | 82.23 | 82.91 | 81.53 | 82.58 | 390,773 | +0.06(+0.07%) |
Jun 15, 2018 | 82.68 | 81.40 | 82.52 | 1,505,392 | +1.12(+1.38%) | |
Jun 14, 2018 | 80.80 | 81.61 | 80.68 | 81.40 | 224,899 | +0.79(+0.98%) |
Jun 13, 2018 | 81.00 | 81.26 | 80.49 | 80.61 | 339,393 | -0.39(-0.48%) |
Jun 12, 2018 | 80.52 | 81.00 | 80.30 | 81.00 | 361,433 | +0.44(+0.55%) |
Jun 11, 2018 | 80.79 | 81.42 | 80.50 | 80.56 | 395,247 | -0.04(-0.05%) |
Jun 08, 2018 | 80.55 | 80.82 | 80.29 | 80.60 | 341,090 | +0.02(+0.02%) |
Jun 07, 2018 | 81.26 | 81.50 | 80.21 | 80.58 | 268,956 | -0.69(-0.85%) |
Jun 06, 2018 | 80.70 | 81.27 | 426,627 | +0.12(+0.15%) | ||
Jun 05, 2018 | 81.10 | 82.00 | 80.71 | 81.15 | 360,187 | +0.16(+0.20%) |
Jun 04, 2018 | 79.68 | 81.13 | 79.68 | 80.99 | 333,861 | +0.95(+1.19%) |
Jun 01, 2018 | 79.65 | 80.34 | 79.65 | 80.04 | 335,166 | +0.33(+0.41%) |
May 31, 2018 | 78.95 | 79.71 | 78.80 | 79.71 | 867,883 | +0.63(+0.80%) |
May 30, 2018 | 78.47 | 79.25 | 78.42 | 79.08 | 342,089 | +0.62(+0.79%) |
May 29, 2018 | 77.63 | 78.63 | 77.55 | 78.46 | 430,573 | +0.64(+0.82%) |
May 28, 2018 | 78.84 | 79.19 | 77.65 | 77.82 | 184,479 | -0.93(-1.18%) |
May 25, 2018 | 78.01 | 79.80 | 78.01 | 78.75 | 388,844 | +0.73(+0.94%) |
May 24, 2018 | 77.85 | 78.58 | 77.78 | 78.02 | 423,267 | +0.35(+0.45%) |
May 23, 2018 | 77.10 | 77.97 | 77.10 | 77.67 | 499,570 | +0.42(+0.54%) |
May 22, 2018 | 77.15 | 77.76 | 77.12 | 77.25 | 526,928 | -0.04(-0.05%) |
May 18, 2018 | 77.29 | 77.29 | 77.29 | 0 | +0.81(+1.06%) | |
May 17, 2018 | 76.93 | 77.00 | 76.46 | 76.48 | 430,117 | -0.46(-0.60%) |
May 16, 2018 | 76.93 | 77.18 | 76.67 | 76.94 | 417,406 | -0.05(-0.06%) |
May 15, 2018 | 77.12 | 77.20 | 76.85 | 76.99 | 514,388 | -0.01(-0.01%) |
May 14, 2018 | 77.08 | 77.50 | 76.85 | 77.00 | 430,575 | -0.12(-0.16%) |
May 11, 2018 | 77.58 | 77.86 | 77.01 | 77.12 | 566,494 | -0.48(-0.62%) |
May 10, 2018 | 77.51 | 77.84 | 77.26 | 77.60 | 460,399 | -0.18(-0.23%) |
May 09, 2018 | 77.93 | 77.93 | 77.07 | 77.78 | 519,670 | -0.18(-0.23%) |
May 08, 2018 | 77.61 | 78.52 | 77.55 | 77.96 | 714,598 | +0.58(+0.75%) |
May 07, 2018 | 77.05 | 77.39 | 76.77 | 77.38 | 444,080 | +0.33(+0.43%) |
May 04, 2018 | 76.88 | 77.22 | 76.47 | 77.05 | 365,200 | +0.40(+0.52%) |
May 03, 2018 | 76.18 | 77.03 | 75.72 | 76.65 | 687,287 | +0.55(+0.72%) |
May 02, 2018 | 75.00 | 78.00 | 75.00 | 76.10 | 848,022 | +1.68(+2.26%) |