Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.76 | 73.05 | 71.74 | 72.48 | 3,813,854 | +0.85(+1.18%) |
Apr 29, 2019 | 72.11 | 72.29 | 71.25 | 71.63 | 3,329,566 | -0.38(-0.53%) |
Apr 26, 2019 | 72.17 | 72.46 | 71.16 | 72.01 | 3,762,569 | -0.60(-0.83%) |
Apr 25, 2019 | 70.15 | 74.11 | 70.07 | 72.61 | 7,895,387 | +2.48(+3.53%) |
Apr 24, 2019 | 72.29 | 72.29 | 70.04 | 70.14 | 6,311,152 | -2.04(-2.82%) |
Apr 23, 2019 | 73.09 | 73.17 | 71.73 | 72.17 | 5,294,277 | -0.70(-0.95%) |
Apr 22, 2019 | 70.82 | 73.04 | 70.76 | 72.87 | 3,830,642 | +2.49(+3.53%) |
Apr 18, 2019 | 71.50 | 71.72 | 70.20 | 70.38 | 3,340,030 | -1.10(-1.54%) |
Apr 17, 2019 | 71.08 | 72.01 | 70.90 | 71.49 | 3,699,472 | +0.88(+1.25%) |
Apr 16, 2019 | 70.11 | 70.82 | 69.52 | 70.61 | 3,136,297 | +0.54(+0.76%) |
Apr 15, 2019 | 70.67 | 70.68 | 69.25 | 70.07 | 3,533,127 | -0.61(-0.86%) |
Apr 12, 2019 | 71.78 | 72.05 | 70.26 | 70.68 | 5,007,294 | -0.50(-0.71%) |
Apr 11, 2019 | 70.74 | 72.30 | 70.46 | 71.18 | 4,605,910 | +0.49(+0.69%) |
Apr 10, 2019 | 68.60 | 71.10 | 68.42 | 70.70 | 6,544,926 | +2.65(+3.90%) |
Apr 09, 2019 | 68.78 | 68.78 | 67.77 | 68.04 | 3,026,306 | -0.87(-1.26%) |
Apr 08, 2019 | 69.46 | 69.83 | 68.78 | 68.91 | 2,678,376 | -0.39(-0.57%) |
Apr 05, 2019 | 67.52 | 69.34 | 67.35 | 69.30 | 3,710,783 | +1.87(+2.77%) |
Apr 04, 2019 | 67.36 | 67.66 | 66.39 | 67.43 | 4,087,393 | +0.07(+0.11%) |
Apr 03, 2019 | 68.04 | 68.77 | 67.03 | 67.36 | 3,731,574 | -0.15(-0.22%) |
Apr 02, 2019 | 68.94 | 68.94 | 67.49 | 67.51 | 3,658,365 | -1.58(-2.29%) |
Apr 01, 2019 | 68.65 | 69.42 | 68.30 | 69.10 | 3,651,420 | +1.28(+1.89%) |
Mar 29, 2019 | 68.43 | 68.55 | 67.07 | 67.82 | 4,013,115 | +0.00(+0.00%) |
Mar 28, 2019 | 68.40 | 68.79 | 67.33 | 67.82 | 3,518,393 | -0.95(-1.38%) |
Mar 27, 2019 | 69.11 | 70.00 | 68.44 | 68.77 | 4,040,920 | -0.78(-1.13%) |
Mar 26, 2019 | 68.71 | 69.83 | 68.66 | 69.55 | 4,044,616 | +1.22(+1.78%) |
Mar 25, 2019 | 67.55 | 68.42 | 67.20 | 68.34 | 3,255,419 | +0.68(+1.00%) |
Mar 22, 2019 | 68.43 | 68.86 | 66.73 | 67.66 | 3,599,457 | -1.40(-2.03%) |
Mar 21, 2019 | 69.14 | 70.06 | 68.93 | 69.06 | 2,921,821 | -0.05(-0.07%) |
Mar 20, 2019 | 68.78 | 69.58 | 68.22 | 69.10 | 4,905,567 | +0.01(+0.01%) |
Mar 19, 2019 | 69.77 | 70.31 | 68.92 | 69.10 | 3,685,178 | -0.26(-0.37%) |
Mar 18, 2019 | 68.23 | 69.43 | 68.19 | 69.35 | 4,270,648 | +1.34(+1.96%) |
Mar 15, 2019 | 67.86 | 68.94 | 67.67 | 68.02 | 7,075,956 | +0.11(+0.16%) |
Mar 14, 2019 | 67.24 | 67.92 | 67.01 | 67.91 | 4,435,518 | +0.58(+0.85%) |
Mar 13, 2019 | 67.24 | 67.61 | 66.73 | 67.33 | 5,348,399 | +0.30(+0.44%) |
Mar 12, 2019 | 66.66 | 68.02 | 66.16 | 67.03 | 6,266,490 | +0.30(+0.44%) |
Mar 11, 2019 | 64.31 | 66.80 | 64.09 | 66.74 | 5,472,378 | +2.98(+4.68%) |
Mar 08, 2019 | 63.76 | 63.93 | 62.80 | 63.76 | 5,114,742 | -0.67(-1.04%) |
Mar 07, 2019 | 65.10 | 65.31 | 64.24 | 64.43 | 3,934,999 | -0.61(-0.93%) |
Mar 06, 2019 | 64.84 | 65.56 | 64.56 | 65.04 | 4,308,385 | +0.16(+0.25%) |
Mar 05, 2019 | 65.95 | 65.95 | 64.37 | 64.88 | 4,750,275 | -1.10(-1.67%) |
Mar 04, 2019 | 66.88 | 66.89 | 64.68 | 65.98 | 4,613,890 | -0.29(-0.43%) |
Mar 01, 2019 | 65.65 | 66.33 | 65.52 | 66.27 | 3,881,525 | +1.06(+1.63%) |
Feb 28, 2019 | 66.43 | 66.59 | 65.18 | 65.20 | 4,513,594 | -1.22(-1.84%) |
Feb 27, 2019 | 67.55 | 67.64 | 66.28 | 66.43 | 3,762,432 | -1.06(-1.56%) |
Feb 26, 2019 | 67.95 | 68.55 | 67.46 | 67.48 | 2,684,757 | -0.46(-0.67%) |
Feb 25, 2019 | 68.03 | 68.48 | 67.84 | 67.94 | 2,542,063 | -0.27(-0.40%) |
Feb 22, 2019 | 68.07 | 68.82 | 67.59 | 68.21 | 3,950,197 | +0.67(+0.99%) |
Feb 21, 2019 | 68.31 | 69.04 | 67.44 | 67.54 | 4,012,548 | -0.76(-1.11%) |
Feb 20, 2019 | 67.75 | 68.90 | 67.63 | 68.30 | 4,942,655 | +0.51(+0.75%) |
Feb 19, 2019 | 67.23 | 67.94 | 67.00 | 67.79 | 2,540,797 | +0.31(+0.46%) |
Feb 15, 2019 | 67.47 | 68.06 | 67.20 | 67.47 | 4,915,481 | +0.63(+0.94%) |
Feb 14, 2019 | 66.55 | 67.12 | 65.92 | 66.84 | 3,514,586 | +0.12(+0.18%) |
Feb 13, 2019 | 65.96 | 66.94 | 65.95 | 66.72 | 3,408,002 | +0.90(+1.37%) |
Feb 12, 2019 | 66.65 | 66.71 | 65.67 | 65.82 | 3,856,803 | -0.09(-0.13%) |
Feb 11, 2019 | 66.45 | 66.93 | 65.84 | 65.91 | 4,355,909 | -0.63(-0.95%) |
Feb 08, 2019 | 66.06 | 66.76 | 64.95 | 66.54 | 5,217,999 | +0.18(+0.27%) |
Feb 07, 2019 | 67.80 | 68.49 | 66.08 | 66.36 | 3,937,624 | -1.59(-2.34%) |
Feb 06, 2019 | 67.81 | 68.49 | 67.31 | 67.95 | 3,519,503 | -0.03(-0.05%) |
Feb 05, 2019 | 67.01 | 68.10 | 66.75 | 67.98 | 4,875,574 | +0.93(+1.38%) |
Feb 04, 2019 | 67.22 | 67.65 | 66.28 | 67.05 | 5,619,179 | -0.37(-0.55%) |
Feb 01, 2019 | 69.59 | 69.76 | 66.90 | 67.43 | 6,494,647 | -2.02(-2.92%) |
Jan 31, 2019 | 69.58 | 69.88 | 66.67 | 69.45 | 11,123,529 | +3.59(+5.45%) |
Jan 30, 2019 | 64.63 | 66.12 | 64.25 | 65.86 | 5,928,282 | +1.69(+2.64%) |
Jan 29, 2019 | 63.87 | 64.45 | 63.27 | 64.17 | 4,973,287 | +0.09(+0.14%) |
Jan 28, 2019 | 64.16 | 64.55 | 63.45 | 64.08 | 4,630,629 | -0.92(-1.41%) |
Jan 25, 2019 | 63.37 | 65.56 | 63.03 | 65.00 | 8,173,537 | +2.56(+4.10%) |
Jan 24, 2019 | 62.74 | 63.37 | 61.84 | 62.44 | 6,441,002 | -0.66(-1.04%) |
Jan 23, 2019 | 64.80 | 65.21 | 62.82 | 63.09 | 5,693,591 | -1.76(-2.72%) |
Jan 22, 2019 | 65.03 | 65.89 | 64.02 | 64.86 | 9,614,042 | -0.46(-0.70%) |
Jan 18, 2019 | 65.61 | 65.64 | 63.64 | 65.31 | 6,462,402 | +1.66(+2.61%) |
Jan 17, 2019 | 62.05 | 63.89 | 61.98 | 63.65 | 5,027,615 | +1.18(+1.89%) |
Jan 16, 2019 | 62.11 | 62.74 | 61.76 | 62.47 | 4,654,632 | +0.18(+0.29%) |
Jan 15, 2019 | 62.74 | 62.81 | 61.60 | 62.29 | 4,109,598 | -0.14(-0.23%) |
Jan 14, 2019 | 61.49 | 62.63 | 61.09 | 62.44 | 5,685,354 | +0.38(+0.61%) |
Jan 11, 2019 | 60.91 | 62.52 | 60.81 | 62.06 | 4,561,465 | +0.83(+1.36%) |
Jan 10, 2019 | 61.26 | 61.74 | 60.36 | 61.23 | 4,828,473 | +0.10(+0.17%) |
Jan 09, 2019 | 61.48 | 61.99 | 59.94 | 61.12 | 5,385,278 | -0.06(-0.09%) |
Jan 08, 2019 | 61.61 | 61.95 | 60.54 | 61.18 | 3,904,390 | +0.21(+0.35%) |
Jan 07, 2019 | 60.89 | 61.95 | 60.11 | 60.96 | 4,847,018 | +0.06(+0.10%) |
Jan 04, 2019 | 59.65 | 61.11 | 59.00 | 60.90 | 5,518,825 | +2.22(+3.79%) |
Jan 03, 2019 | 60.05 | 60.23 | 57.69 | 58.68 | 4,173,948 | -1.08(-1.80%) |
Jan 02, 2019 | 58.38 | 60.22 | 57.86 | 59.75 | 5,401,211 | +0.47(+0.79%) |
Dec 31, 2018 | 58.37 | 59.48 | 58.29 | 59.29 | 4,827,518 | +1.18(+2.03%) |
Dec 28, 2018 | 59.20 | 59.63 | 57.37 | 58.11 | 5,394,018 | -0.91(-1.54%) |
Dec 27, 2018 | 56.97 | 59.02 | 56.73 | 59.02 | 6,161,630 | +1.04(+1.80%) |
Dec 26, 2018 | 54.80 | 58.12 | 54.42 | 57.98 | 7,365,181 | +3.46(+6.34%) |
Dec 24, 2018 | 56.35 | 56.50 | 54.50 | 54.52 | 4,128,623 | -2.14(-3.77%) |
Dec 21, 2018 | 55.57 | 57.33 | 55.48 | 56.65 | 9,762,520 | +0.81(+1.46%) |
Dec 20, 2018 | 55.43 | 57.34 | 55.37 | 55.84 | 7,965,502 | -0.29(-0.52%) |
Dec 19, 2018 | 56.67 | 58.51 | 55.55 | 56.13 | 6,212,707 | -0.06(-0.11%) |
Dec 18, 2018 | 57.37 | 58.01 | 55.89 | 56.20 | 5,382,886 | -1.20(-2.09%) |
Dec 17, 2018 | 57.67 | 58.64 | 56.35 | 57.40 | 5,700,900 | -0.57(-0.98%) |
Dec 14, 2018 | 58.05 | 59.58 | 57.71 | 57.97 | 6,349,735 | -0.13(-0.22%) |
Dec 13, 2018 | 58.47 | 58.97 | 57.75 | 58.09 | 5,599,233 | -0.14(-0.24%) |
Dec 12, 2018 | 58.87 | 59.22 | 57.99 | 58.24 | 5,170,562 | +0.29(+0.50%) |
Dec 11, 2018 | 58.32 | 59.56 | 57.38 | 57.94 | 5,844,224 | -0.09(-0.15%) |
Dec 10, 2018 | 59.33 | 59.53 | 56.53 | 58.03 | 9,366,836 | -2.06(-3.43%) |
Dec 07, 2018 | 63.19 | 63.63 | 59.75 | 60.09 | 5,904,880 | -2.25(-3.62%) |
Dec 06, 2018 | 61.69 | 62.46 | 60.76 | 62.35 | 5,943,267 | -0.53(-0.84%) |
Dec 04, 2018 | 64.65 | 65.41 | 62.67 | 62.88 | 7,862,467 | -1.42(-2.20%) |
Dec 03, 2018 | 65.05 | 66.25 | 62.89 | 64.29 | 7,938,322 | +1.11(+1.75%) |
Nov 30, 2018 | 62.45 | 63.62 | 61.99 | 63.19 | 7,189,495 | +0.34(+0.54%) |
Nov 29, 2018 | 62.64 | 63.85 | 61.95 | 62.85 | 4,617,597 | +0.04(+0.06%) |
Nov 28, 2018 | 61.56 | 62.91 | 60.30 | 62.81 | 4,947,974 | +1.57(+2.57%) |
Nov 27, 2018 | 62.02 | 62.47 | 60.92 | 61.23 | 5,608,613 | -1.07(-1.71%) |
Nov 26, 2018 | 61.64 | 63.08 | 61.64 | 62.30 | 5,449,157 | +1.38(+2.27%) |
Nov 23, 2018 | 61.76 | 61.91 | 60.89 | 60.92 | 2,662,045 | -1.72(-2.74%) |
Nov 21, 2018 | 62.63 | 62.63 | 62.63 | 0 | +0.47(+0.75%) | |
Nov 20, 2018 | 62.78 | 63.82 | 61.68 | 62.17 | 7,317,215 | -1.64(-2.58%) |
Nov 19, 2018 | 65.38 | 65.53 | 62.89 | 63.81 | 4,961,620 | -1.95(-2.96%) |
Nov 16, 2018 | 65.32 | 66.18 | 65.04 | 65.76 | 4,401,977 | +0.53(+0.82%) |
Nov 15, 2018 | 63.91 | 65.40 | 63.35 | 65.22 | 5,473,758 | +0.73(+1.13%) |
Nov 14, 2018 | 66.07 | 66.59 | 63.64 | 64.50 | 7,229,986 | -0.96(-1.47%) |
Nov 13, 2018 | 66.99 | 67.39 | 65.12 | 65.46 | 5,608,566 | -1.88(-2.79%) |
Nov 12, 2018 | 68.82 | 69.11 | 67.17 | 67.34 | 4,980,348 | -1.26(-1.84%) |
Nov 09, 2018 | 68.73 | 69.14 | 67.74 | 68.60 | 6,077,486 | -0.88(-1.26%) |
Nov 08, 2018 | 72.34 | 72.67 | 68.98 | 69.48 | 7,420,125 | -3.05(-4.20%) |
Nov 07, 2018 | 72.09 | 72.63 | 70.54 | 72.52 | 4,689,150 | +1.03(+1.44%) |
Nov 06, 2018 | 71.40 | 71.91 | 70.43 | 71.50 | 3,331,431 | +0.10(+0.14%) |
Nov 05, 2018 | 72.76 | 73.14 | 70.39 | 71.40 | 4,255,213 | -0.53(-0.74%) |
Nov 02, 2018 | 73.00 | 74.19 | 71.22 | 71.93 | 4,371,592 | -0.53(-0.74%) |
Nov 01, 2018 | 72.12 | 73.11 | 70.74 | 72.46 | 5,541,959 | +1.11(+1.56%) |
Oct 31, 2018 | 71.44 | 73.49 | 71.29 | 71.35 | 7,023,614 | +0.78(+1.10%) |
Oct 30, 2018 | 68.74 | 70.83 | 68.67 | 70.57 | 6,991,776 | +2.13(+3.11%) |
Oct 29, 2018 | 67.67 | 70.04 | 67.49 | 68.44 | 7,512,228 | +1.25(+1.85%) |
Oct 26, 2018 | 67.39 | 68.33 | 64.73 | 67.20 | 8,836,254 | -1.25(-1.82%) |
Oct 25, 2018 | 69.74 | 70.35 | 67.32 | 68.44 | 6,609,607 | +0.54(+0.80%) |
Oct 24, 2018 | 71.71 | 72.18 | 67.62 | 67.90 | 8,090,138 | -3.89(-5.42%) |
Oct 23, 2018 | 71.14 | 72.18 | 68.87 | 71.80 | 8,047,765 | -0.93(-1.28%) |
Oct 22, 2018 | 72.49 | 73.30 | 71.36 | 72.73 | 5,953,116 | +0.07(+0.10%) |
Oct 19, 2018 | 76.89 | 78.56 | 72.45 | 72.66 | 15,087,879 | -8.33(-10.28%) |
Oct 18, 2018 | 80.45 | 82.13 | 79.36 | 80.98 | 5,130,775 | -0.27(-0.34%) |
Oct 17, 2018 | 82.95 | 83.11 | 80.90 | 81.26 | 4,313,641 | -1.70(-2.05%) |
Oct 16, 2018 | 81.88 | 83.18 | 81.45 | 82.96 | 2,820,713 | +1.66(+2.04%) |
Oct 15, 2018 | 84.78 | 84.91 | 81.21 | 81.30 | 4,776,809 | -3.49(-4.12%) |
Oct 12, 2018 | 84.44 | 85.13 | 83.45 | 84.79 | 4,471,556 | +1.07(+1.27%) |
Oct 11, 2018 | 86.14 | 87.24 | 83.28 | 83.73 | 4,441,094 | -3.09(-3.56%) |
Oct 10, 2018 | 90.97 | 90.98 | 86.75 | 86.82 | 3,935,741 | -3.78(-4.17%) |
Oct 09, 2018 | 91.00 | 92.04 | 90.35 | 90.59 | 3,064,611 | -0.41(-0.45%) |
Oct 08, 2018 | 91.31 | 91.68 | 90.20 | 91.00 | 3,475,782 | -0.73(-0.79%) |
Oct 05, 2018 | 92.58 | 92.79 | 90.71 | 91.73 | 2,341,423 | -0.09(-0.09%) |
Oct 04, 2018 | 93.66 | 93.94 | 91.35 | 91.82 | 2,826,446 | -2.17(-2.31%) |
Oct 03, 2018 | 91.23 | 94.56 | 91.23 | 93.99 | 4,702,978 | +3.50(+3.87%) |
Oct 02, 2018 | 89.51 | 90.55 | 88.16 | 90.48 | 4,137,160 | +1.28(+1.44%) |
Oct 01, 2018 | 89.76 | 90.74 | 88.98 | 89.20 | 3,069,895 | +0.10(+0.11%) |
Sep 28, 2018 | 89.76 | 90.69 | 88.83 | 89.10 | 3,558,477 | -1.21(-1.34%) |
Sep 27, 2018 | 91.82 | 92.84 | 90.03 | 90.30 | 2,913,202 | -0.96(-1.06%) |
Sep 26, 2018 | 91.06 | 92.15 | 89.79 | 91.27 | 3,182,129 | -0.19(-0.21%) |
Sep 25, 2018 | 90.55 | 92.19 | 90.04 | 91.46 | 4,110,013 | +1.41(+1.57%) |
Sep 24, 2018 | 88.66 | 90.99 | 88.58 | 90.05 | 3,919,254 | +2.13(+2.42%) |
Sep 21, 2018 | 86.80 | 88.48 | 86.26 | 87.92 | 5,163,514 | +1.38(+1.59%) |
Sep 20, 2018 | 86.21 | 87.44 | 84.67 | 86.54 | 4,003,137 | +0.61(+0.71%) |
Sep 19, 2018 | 90.22 | 90.22 | 85.10 | 85.93 | 6,425,824 | -4.41(-4.88%) |
Sep 18, 2018 | 90.68 | 91.33 | 90.32 | 90.34 | 2,589,469 | -0.10(-0.11%) |
Sep 17, 2018 | 91.68 | 91.94 | 90.24 | 90.44 | 2,395,088 | -1.31(-1.43%) |
Sep 14, 2018 | 91.55 | 92.28 | 91.41 | 91.75 | 2,201,499 | +0.23(+0.26%) |
Sep 13, 2018 | 91.28 | 92.02 | 90.70 | 91.51 | 2,648,441 | +0.41(+0.45%) |
Sep 12, 2018 | 90.92 | 91.98 | 90.77 | 91.10 | 4,079,272 | +0.95(+1.05%) |
Sep 11, 2018 | 90.02 | 91.10 | 89.48 | 90.16 | 3,455,716 | -0.12(-0.13%) |
Sep 10, 2018 | 90.59 | 91.29 | 90.07 | 90.27 | 3,130,137 | +0.13(+0.15%) |
Sep 07, 2018 | 89.95 | 90.77 | 88.82 | 90.14 | 3,189,263 | -0.78(-0.85%) |
Sep 06, 2018 | 91.91 | 93.12 | 90.32 | 90.92 | 4,349,161 | -0.66(-0.72%) |
Sep 05, 2018 | 93.40 | 93.52 | 91.57 | 91.57 | 5,753,218 | -2.61(-2.77%) |
Sep 04, 2018 | 92.71 | 94.95 | 92.68 | 94.18 | 4,305,034 | +1.85(+2.00%) |
Aug 31, 2018 | 92.33 | 92.33 | 92.33 | 0 | -0.92(-0.98%) | |
Aug 30, 2018 | 94.78 | 95.08 | 92.65 | 93.25 | 3,380,666 | -1.22(-1.29%) |
Aug 29, 2018 | 94.30 | 95.34 | 93.63 | 94.47 | 3,224,794 | +0.17(+0.18%) |
Aug 28, 2018 | 95.09 | 95.89 | 93.85 | 94.30 | 2,633,311 | -0.64(-0.68%) |
Aug 27, 2018 | 94.84 | 95.54 | 94.58 | 94.94 | 2,602,124 | +0.52(+0.55%) |
Aug 24, 2018 | 92.78 | 95.25 | 92.75 | 94.42 | 4,402,488 | +1.95(+2.11%) |
Aug 23, 2018 | 90.44 | 92.59 | 90.20 | 92.47 | 4,022,923 | +1.86(+2.06%) |
Aug 22, 2018 | 89.59 | 91.15 | 89.51 | 90.61 | 2,133,217 | +1.21(+1.35%) |
Aug 21, 2018 | 89.22 | 90.38 | 89.15 | 89.40 | 2,581,329 | +0.58(+0.65%) |
Aug 20, 2018 | 87.21 | 89.33 | 86.98 | 88.82 | 2,645,432 | +1.88(+2.16%) |
Aug 17, 2018 | 87.69 | 87.85 | 86.64 | 86.94 | 2,286,526 | -0.25(-0.29%) |
Aug 16, 2018 | 87.57 | 88.03 | 87.10 | 87.20 | 2,393,640 | -0.16(-0.18%) |
Aug 15, 2018 | 89.88 | 89.88 | 87.07 | 87.35 | 4,406,860 | -2.77(-3.07%) |
Aug 14, 2018 | 90.41 | 90.87 | 89.80 | 90.12 | 1,838,717 | +0.20(+0.23%) |
Aug 13, 2018 | 90.97 | 91.57 | 89.83 | 89.91 | 2,394,520 | -0.45(-0.50%) |
Aug 10, 2018 | 89.77 | 90.48 | 89.65 | 90.37 | 2,628,930 | +0.18(+0.20%) |
Aug 09, 2018 | 90.80 | 91.10 | 89.90 | 90.19 | 2,777,489 | -0.60(-0.66%) |
Aug 08, 2018 | 90.58 | 91.03 | 90.15 | 90.78 | 2,565,580 | -0.63(-0.69%) |
Aug 07, 2018 | 90.31 | 92.26 | 90.16 | 91.42 | 3,327,889 | +1.43(+1.58%) |
Aug 06, 2018 | 89.69 | 90.21 | 89.15 | 89.99 | 3,065,390 | +0.24(+0.27%) |
Aug 03, 2018 | 89.80 | 90.49 | 88.31 | 89.75 | 3,320,549 | +0.04(+0.04%) |
Aug 02, 2018 | 89.98 | 90.19 | 88.71 | 89.71 | 3,327,218 | -1.13(-1.24%) |
Aug 01, 2018 | 90.71 | 91.93 | 89.86 | 90.84 | 4,385,860 | -1.22(-1.33%) |
Jul 31, 2018 | 91.37 | 92.36 | 91.37 | 92.06 | 5,186,793 | +0.85(+0.93%) |
Jul 30, 2018 | 91.18 | 91.91 | 90.36 | 91.21 | 3,767,422 | +0.71(+0.78%) |
Jul 27, 2018 | 90.58 | 91.55 | 89.72 | 90.50 | 4,440,555 | -0.37(-0.41%) |
Jul 26, 2018 | 85.34 | 91.27 | 85.00 | 90.88 | 6,952,545 | +5.83(+6.86%) |
Jul 25, 2018 | 83.56 | 85.07 | 83.25 | 85.04 | 4,404,523 | +1.60(+1.92%) |
Jul 24, 2018 | 82.88 | 83.60 | 82.76 | 83.44 | 4,303,526 | +0.77(+0.93%) |
Jul 23, 2018 | 83.12 | 83.39 | 82.27 | 82.67 | 3,268,522 | +0.05(+0.07%) |
Jul 20, 2018 | 82.98 | 83.49 | 82.31 | 82.62 | 2,947,302 | -0.61(-0.74%) |
Jul 19, 2018 | 83.20 | 83.74 | 83.01 | 83.23 | 3,296,629 | +0.27(+0.33%) |
Jul 18, 2018 | 82.09 | 83.57 | 80.70 | 82.96 | 3,985,822 | +0.44(+0.53%) |
Jul 17, 2018 | 82.61 | 83.65 | 82.20 | 82.52 | 3,330,459 | -0.16(-0.20%) |
Jul 16, 2018 | 83.45 | 84.12 | 82.56 | 82.69 | 3,276,139 | -0.81(-0.97%) |
Jul 13, 2018 | 82.93 | 83.80 | 82.58 | 83.49 | 3,219,239 | +0.43(+0.52%) |
Jul 12, 2018 | 83.31 | 83.62 | 82.09 | 83.07 | 3,846,778 | +0.33(+0.40%) |
Jul 11, 2018 | 83.94 | 84.55 | 82.37 | 82.73 | 4,515,060 | -1.76(-2.08%) |
Jul 10, 2018 | 85.38 | 86.12 | 84.42 | 84.49 | 3,403,906 | -0.51(-0.59%) |
Jul 09, 2018 | 84.24 | 85.28 | 84.13 | 85.00 | 3,504,119 | +1.12(+1.34%) |
Jul 06, 2018 | 83.06 | 84.54 | 82.45 | 83.88 | 3,167,848 | +0.23(+0.28%) |
Jul 05, 2018 | 84.92 | 85.15 | 82.64 | 83.64 | 4,371,790 | -0.50(-0.59%) |
Jul 03, 2018 | 84.14 | 84.14 | 84.14 | 0 | -0.82(-0.97%) | |
Jul 02, 2018 | 85.49 | 85.73 | 84.33 | 84.96 | 4,819,050 | -1.24(-1.44%) |
Jun 29, 2018 | 87.74 | 86.16 | 86.21 | 4,478,540 | +1.34(+1.58%) | |
Jun 28, 2018 | 84.89 | 85.28 | 83.76 | 84.87 | 3,430,476 | -0.32(-0.37%) |
Jun 27, 2018 | 86.51 | 87.06 | 85.04 | 85.19 | 4,386,993 | -0.57(-0.66%) |
Jun 26, 2018 | 85.18 | 86.42 | 85.16 | 85.76 | 4,399,603 | +0.77(+0.91%) |
Jun 25, 2018 | 86.86 | 86.96 | 84.46 | 84.99 | 5,861,643 | -2.32(-2.65%) |
Jun 22, 2018 | 88.11 | 88.34 | 86.92 | 87.31 | 6,583,158 | +0.79(+0.92%) |
Jun 21, 2018 | 89.50 | 89.50 | 86.37 | 86.51 | 5,821,987 | -3.51(-3.90%) |
Jun 20, 2018 | 90.90 | 91.23 | 89.69 | 90.02 | 3,976,399 | -0.69(-0.76%) |
Jun 19, 2018 | 89.71 | 91.03 | 89.48 | 90.71 | 3,202,651 | +0.06(+0.07%) |
Jun 18, 2018 | 89.71 | 91.86 | 89.47 | 90.65 | 3,939,068 | +1.06(+1.18%) |
Jun 15, 2018 | 90.87 | 89.46 | 89.59 | 6,539,998 | -1.28(-1.40%) | |
Jun 14, 2018 | 92.33 | 92.71 | 90.77 | 90.87 | 3,125,737 | -0.82(-0.90%) |
Jun 13, 2018 | 91.74 | 92.30 | 89.92 | 91.69 | 7,130,028 | -0.11(-0.12%) |
Jun 12, 2018 | 93.86 | 94.49 | 91.46 | 91.80 | 5,685,649 | -1.98(-2.12%) |
Jun 11, 2018 | 93.19 | 94.17 | 92.16 | 93.79 | 4,215,705 | +0.66(+0.71%) |
Jun 08, 2018 | 94.52 | 94.63 | 92.73 | 93.12 | 4,812,789 | -1.38(-1.46%) |
Jun 07, 2018 | 94.70 | 95.38 | 93.96 | 94.50 | 2,903,574 | +0.23(+0.24%) |
Jun 06, 2018 | 93.30 | 94.28 | 4,569,066 | -1.66(-1.73%) | ||
Jun 05, 2018 | 96.59 | 96.79 | 95.47 | 95.93 | 4,361,205 | -0.86(-0.89%) |
Jun 04, 2018 | 96.94 | 98.77 | 96.65 | 96.80 | 4,874,759 | +0.51(+0.53%) |
Jun 01, 2018 | 94.96 | 97.03 | 94.48 | 96.28 | 3,782,052 | +2.01(+2.13%) |
May 31, 2018 | 94.79 | 97.05 | 94.05 | 94.28 | 7,004,431 | -0.79(-0.83%) |
May 30, 2018 | 93.89 | 95.70 | 93.39 | 95.06 | 3,851,563 | +2.13(+2.29%) |
May 29, 2018 | 92.01 | 94.48 | 91.95 | 92.93 | 3,889,528 | +0.58(+0.62%) |
May 25, 2018 | 92.35 | 92.35 | 92.35 | 0 | -2.45(-2.58%) | |
May 24, 2018 | 93.42 | 95.63 | 93.00 | 94.80 | 4,060,304 | +0.65(+0.69%) |
May 23, 2018 | 92.77 | 94.67 | 92.20 | 94.16 | 4,365,579 | +0.70(+0.75%) |
May 22, 2018 | 94.79 | 95.43 | 93.08 | 93.46 | 4,182,106 | -1.49(-1.56%) |
May 21, 2018 | 94.53 | 95.19 | 93.52 | 94.94 | 3,847,224 | +1.17(+1.24%) |
May 18, 2018 | 93.38 | 94.03 | 92.58 | 93.78 | 5,022,151 | +0.66(+0.71%) |
May 17, 2018 | 90.59 | 94.15 | 90.49 | 93.12 | 7,570,153 | +3.67(+4.10%) |
May 16, 2018 | 89.41 | 89.66 | 88.57 | 89.45 | 3,457,255 | -0.09(-0.10%) |
May 15, 2018 | 89.52 | 89.94 | 88.70 | 89.53 | 4,584,285 | +0.02(+0.03%) |
May 14, 2018 | 88.99 | 89.76 | 88.83 | 89.51 | 5,095,179 | +0.96(+1.08%) |
May 11, 2018 | 88.57 | 88.94 | 88.18 | 88.55 | 3,590,191 | +0.11(+0.12%) |
May 10, 2018 | 89.25 | 89.60 | 88.05 | 88.44 | 6,522,629 | -0.25(-0.29%) |
May 09, 2018 | 88.02 | 89.48 | 87.69 | 88.70 | 5,384,945 | +1.26(+1.44%) |
May 08, 2018 | 87.34 | 87.48 | 85.77 | 87.44 | 7,899,505 | -0.37(-0.42%) |
May 07, 2018 | 88.19 | 89.21 | 87.55 | 87.81 | 4,467,060 | +0.22(+0.25%) |
May 04, 2018 | 87.29 | 88.00 | 86.46 | 87.59 | 3,783,853 | +0.02(+0.02%) |
May 03, 2018 | 86.34 | 87.98 | 85.71 | 87.58 | 4,629,775 | +0.87(+1.00%) |
May 02, 2018 | 85.40 | 87.65 | 85.40 | 86.71 | 7,349,521 | +1.18(+1.38%) |