Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 90.54 | 91.22 | 90.42 | 90.80 | 2,338,562 | +0.41(+0.46%) |
Feb 27, 2019 | 89.94 | 90.73 | 89.76 | 90.38 | 1,593,151 | +0.30(+0.33%) |
Feb 26, 2019 | 90.60 | 91.05 | 89.94 | 90.09 | 1,825,583 | -0.87(-0.95%) |
Feb 25, 2019 | 91.54 | 91.71 | 90.81 | 90.95 | 1,329,995 | -0.21(-0.23%) |
Feb 22, 2019 | 90.35 | 91.21 | 90.35 | 91.17 | 1,922,080 | +1.10(+1.22%) |
Feb 21, 2019 | 90.84 | 90.84 | 89.74 | 90.07 | 1,965,509 | -0.89(-0.97%) |
Feb 20, 2019 | 91.45 | 91.61 | 90.26 | 90.95 | 2,246,440 | -0.50(-0.55%) |
Feb 19, 2019 | 91.30 | 91.82 | 91.11 | 91.45 | 2,336,514 | -0.44(-0.48%) |
Feb 15, 2019 | 90.50 | 92.07 | 89.54 | 91.90 | 3,433,095 | +2.03(+2.26%) |
Feb 14, 2019 | 85.77 | 90.16 | 85.42 | 89.86 | 5,642,160 | +4.83(+5.68%) |
Feb 13, 2019 | 84.37 | 85.63 | 84.37 | 85.04 | 3,838,468 | +0.71(+0.85%) |
Feb 12, 2019 | 83.76 | 84.40 | 83.49 | 84.32 | 2,720,160 | +1.19(+1.44%) |
Feb 11, 2019 | 83.75 | 84.03 | 82.73 | 83.13 | 3,488,138 | -0.54(-0.64%) |
Feb 08, 2019 | 82.62 | 83.67 | 82.28 | 83.67 | 2,161,290 | +0.60(+0.72%) |
Feb 07, 2019 | 84.07 | 84.08 | 82.57 | 83.07 | 1,632,140 | -1.32(-1.56%) |
Feb 06, 2019 | 83.90 | 84.45 | 83.46 | 84.39 | 2,014,087 | +0.20(+0.24%) |
Feb 05, 2019 | 84.15 | 84.84 | 83.66 | 84.19 | 3,126,124 | +0.39(+0.46%) |
Feb 04, 2019 | 84.07 | 84.20 | 83.46 | 83.80 | 2,046,187 | -0.16(-0.20%) |
Feb 01, 2019 | 83.40 | 84.20 | 82.75 | 83.97 | 2,191,697 | +0.94(+1.14%) |
Jan 31, 2019 | 81.96 | 83.16 | 81.56 | 83.02 | 2,660,613 | +1.03(+1.26%) |
Jan 30, 2019 | 81.28 | 82.70 | 81.28 | 81.99 | 2,176,515 | +0.66(+0.81%) |
Jan 29, 2019 | 80.60 | 81.52 | 80.04 | 81.34 | 1,911,654 | +0.73(+0.91%) |
Jan 28, 2019 | 80.86 | 80.90 | 79.94 | 80.60 | 2,565,168 | -1.00(-1.23%) |
Jan 25, 2019 | 81.24 | 82.07 | 81.10 | 81.61 | 4,173,865 | +0.99(+1.23%) |
Jan 24, 2019 | 80.64 | 80.87 | 79.79 | 80.61 | 2,992,588 | -0.03(-0.04%) |
Jan 23, 2019 | 81.02 | 81.68 | 80.20 | 80.64 | 2,152,199 | -0.39(-0.48%) |
Jan 22, 2019 | 80.98 | 81.55 | 80.41 | 81.03 | 2,888,055 | -0.48(-0.59%) |
Jan 18, 2019 | 81.54 | 82.05 | 80.54 | 81.51 | 3,174,583 | +0.33(+0.40%) |
Jan 17, 2019 | 79.66 | 81.49 | 79.27 | 81.18 | 2,813,857 | +1.16(+1.45%) |
Jan 16, 2019 | 81.51 | 81.72 | 79.96 | 80.02 | 4,035,162 | -1.54(-1.89%) |
Jan 15, 2019 | 81.28 | 82.35 | 80.89 | 81.56 | 2,368,688 | +0.30(+0.37%) |
Jan 14, 2019 | 82.07 | 82.42 | 81.18 | 81.26 | 1,656,162 | -1.50(-1.81%) |
Jan 11, 2019 | 82.22 | 82.79 | 81.98 | 82.76 | 1,449,320 | +0.15(+0.19%) |
Jan 10, 2019 | 82.66 | 82.91 | 81.88 | 82.61 | 1,903,868 | -0.32(-0.38%) |
Jan 09, 2019 | 83.22 | 83.91 | 82.73 | 82.93 | 2,883,086 | -0.30(-0.36%) |
Jan 08, 2019 | 82.68 | 83.22 | 81.81 | 83.22 | 2,339,916 | +1.22(+1.49%) |
Jan 07, 2019 | 81.58 | 83.25 | 81.58 | 82.00 | 2,454,824 | +0.49(+0.60%) |
Jan 04, 2019 | 79.76 | 81.62 | 79.35 | 81.51 | 3,518,278 | +3.08(+3.92%) |
Jan 03, 2019 | 80.85 | 81.01 | 78.25 | 78.44 | 2,503,503 | -2.81(-3.46%) |
Jan 02, 2019 | 81.27 | 81.82 | 80.54 | 81.24 | 2,659,402 | -1.02(-1.24%) |
Dec 31, 2018 | 82.00 | 82.31 | 81.36 | 82.26 | 1,544,361 | +1.01(+1.24%) |
Dec 28, 2018 | 81.58 | 82.31 | 80.35 | 81.25 | 1,868,893 | +0.15(+0.19%) |
Dec 27, 2018 | 78.70 | 81.10 | 78.07 | 81.10 | 2,196,867 | +1.36(+1.70%) |
Dec 26, 2018 | 76.56 | 79.76 | 76.11 | 79.74 | 1,944,163 | +3.50(+4.59%) |
Dec 24, 2018 | 77.81 | 77.81 | 75.88 | 76.24 | 1,613,198 | -2.31(-2.94%) |
Dec 21, 2018 | 79.09 | 80.60 | 78.43 | 78.55 | 4,254,689 | -0.71(-0.90%) |
Dec 20, 2018 | 79.96 | 80.50 | 78.34 | 79.26 | 2,946,183 | -0.98(-1.22%) |
Dec 19, 2018 | 82.26 | 83.06 | 79.52 | 80.24 | 3,039,221 | -1.49(-1.82%) |
Dec 18, 2018 | 82.60 | 82.71 | 80.46 | 81.73 | 3,055,500 | +0.05(+0.06%) |
Dec 17, 2018 | 84.23 | 84.25 | 80.98 | 81.69 | 3,439,901 | -3.38(-3.97%) |
Dec 14, 2018 | 86.63 | 86.64 | 84.55 | 85.06 | 2,444,442 | -2.39(-2.74%) |
Dec 13, 2018 | 87.77 | 88.48 | 87.08 | 87.46 | 1,869,550 | +0.20(+0.23%) |
Dec 12, 2018 | 87.21 | 88.52 | 87.19 | 87.25 | 1,695,042 | +0.89(+1.04%) |
Dec 11, 2018 | 86.47 | 87.08 | 85.57 | 86.36 | 1,631,006 | +0.85(+0.99%) |
Dec 10, 2018 | 84.81 | 85.95 | 83.96 | 85.51 | 2,006,991 | +0.80(+0.94%) |
Dec 07, 2018 | 86.98 | 87.11 | 84.16 | 84.72 | 1,839,258 | -2.23(-2.57%) |
Dec 06, 2018 | 86.13 | 87.03 | 84.15 | 86.95 | 3,111,930 | -0.15(-0.18%) |
Dec 04, 2018 | 89.77 | 90.87 | 87.04 | 87.10 | 2,659,479 | -2.89(-3.21%) |
Dec 03, 2018 | 91.01 | 91.04 | 89.48 | 89.99 | 1,997,923 | -0.29(-0.32%) |
Nov 30, 2018 | 89.22 | 90.56 | 88.92 | 90.27 | 3,268,718 | +1.06(+1.19%) |
Nov 29, 2018 | 88.91 | 89.77 | 88.44 | 89.22 | 1,515,310 | -0.03(-0.03%) |
Nov 28, 2018 | 87.23 | 89.41 | 86.87 | 89.25 | 3,510,775 | +2.50(+2.88%) |
Nov 27, 2018 | 85.58 | 86.83 | 85.44 | 86.74 | 2,129,896 | +0.65(+0.76%) |
Nov 26, 2018 | 86.36 | 86.81 | 85.43 | 86.09 | 1,964,664 | +0.27(+0.31%) |
Nov 23, 2018 | 84.85 | 86.78 | 84.53 | 85.82 | 869,509 | +0.54(+0.63%) |
Nov 21, 2018 | 85.28 | 85.28 | 85.28 | 0 | +0.26(+0.31%) | |
Nov 20, 2018 | 85.93 | 86.64 | 84.71 | 85.02 | 2,710,038 | -1.63(-1.88%) |
Nov 19, 2018 | 88.74 | 89.15 | 85.89 | 86.65 | 2,281,331 | -1.97(-2.22%) |
Nov 16, 2018 | 87.59 | 88.99 | 87.53 | 88.61 | 1,960,684 | +0.62(+0.71%) |
Nov 15, 2018 | 88.54 | 88.54 | 86.74 | 87.99 | 4,042,870 | -0.83(-0.93%) |
Nov 14, 2018 | 90.96 | 91.23 | 88.03 | 88.82 | 2,335,427 | -1.62(-1.79%) |
Nov 13, 2018 | 91.20 | 91.80 | 89.90 | 90.44 | 1,879,178 | -0.25(-0.28%) |
Nov 12, 2018 | 91.41 | 91.78 | 90.41 | 90.69 | 2,208,285 | -0.81(-0.88%) |
Nov 09, 2018 | 90.92 | 91.73 | 90.51 | 91.50 | 2,225,892 | +0.36(+0.39%) |
Nov 08, 2018 | 91.10 | 92.10 | 90.78 | 91.14 | 1,823,934 | -0.28(-0.30%) |
Nov 07, 2018 | 89.79 | 91.68 | 89.79 | 91.42 | 2,721,547 | +2.33(+2.62%) |
Nov 06, 2018 | 89.11 | 89.32 | 88.14 | 89.08 | 2,534,987 | +0.04(+0.04%) |
Nov 05, 2018 | 89.32 | 89.57 | 86.91 | 89.05 | 3,168,392 | -0.05(-0.05%) |
Nov 02, 2018 | 90.62 | 91.52 | 88.01 | 89.09 | 2,796,084 | -1.42(-1.57%) |
Nov 01, 2018 | 90.05 | 92.74 | 88.31 | 90.52 | 4,453,488 | +3.94(+4.55%) |
Oct 31, 2018 | 87.58 | 87.87 | 86.50 | 86.58 | 4,468,618 | -0.03(-0.03%) |
Oct 30, 2018 | 85.71 | 87.43 | 85.51 | 86.61 | 2,547,707 | +0.51(+0.59%) |
Oct 29, 2018 | 86.24 | 87.65 | 84.94 | 86.10 | 2,047,152 | +0.77(+0.90%) |
Oct 26, 2018 | 85.96 | 86.49 | 84.27 | 85.33 | 2,378,957 | -1.56(-1.79%) |
Oct 25, 2018 | 85.44 | 87.51 | 84.51 | 86.89 | 1,807,049 | +1.63(+1.92%) |
Oct 24, 2018 | 87.76 | 88.75 | 85.10 | 85.25 | 2,990,265 | -2.59(-2.95%) |
Oct 23, 2018 | 87.68 | 88.72 | 86.35 | 87.85 | 3,063,189 | -1.28(-1.43%) |
Oct 22, 2018 | 88.10 | 89.25 | 87.55 | 89.12 | 2,863,660 | +1.28(+1.45%) |
Oct 19, 2018 | 88.09 | 89.01 | 87.62 | 87.85 | 1,806,995 | -0.35(-0.39%) |
Oct 18, 2018 | 88.82 | 89.26 | 87.60 | 88.19 | 1,732,326 | -0.92(-1.03%) |
Oct 17, 2018 | 88.15 | 89.30 | 87.89 | 89.11 | 2,214,846 | +0.94(+1.07%) |
Oct 16, 2018 | 87.25 | 88.32 | 86.71 | 88.17 | 2,434,028 | +1.66(+1.92%) |
Oct 15, 2018 | 86.71 | 87.38 | 85.82 | 86.51 | 2,656,183 | +1.13(+1.33%) |
Oct 12, 2018 | 84.38 | 85.73 | 84.12 | 85.38 | 2,537,228 | +1.82(+2.18%) |
Oct 11, 2018 | 86.28 | 86.59 | 82.98 | 83.55 | 3,263,857 | -2.53(-2.93%) |
Oct 10, 2018 | 88.83 | 89.14 | 85.98 | 86.08 | 2,229,261 | -2.80(-3.16%) |
Oct 09, 2018 | 87.62 | 89.34 | 87.42 | 88.88 | 2,069,875 | +1.04(+1.18%) |
Oct 08, 2018 | 88.01 | 88.83 | 87.14 | 87.85 | 1,654,781 | -0.46(-0.52%) |
Oct 05, 2018 | 87.60 | 89.26 | 87.60 | 88.31 | 1,794,604 | +0.85(+0.97%) |
Oct 04, 2018 | 89.58 | 89.80 | 86.98 | 87.46 | 2,534,340 | -2.36(-2.63%) |
Oct 03, 2018 | 88.66 | 90.57 | 88.55 | 89.82 | 3,272,077 | +1.63(+1.85%) |
Oct 02, 2018 | 87.93 | 88.44 | 87.59 | 88.19 | 2,259,646 | +0.16(+0.19%) |
Oct 01, 2018 | 88.38 | 88.42 | 87.60 | 88.03 | 1,969,226 | +0.10(+0.11%) |
Sep 28, 2018 | 87.47 | 88.15 | 87.17 | 87.93 | 1,781,484 | +0.35(+0.39%) |
Sep 27, 2018 | 87.00 | 87.87 | 87.00 | 87.59 | 1,469,474 | +0.81(+0.93%) |
Sep 26, 2018 | 86.87 | 87.71 | 86.68 | 86.78 | 2,432,545 | +0.10(+0.11%) |
Sep 25, 2018 | 86.69 | 87.27 | 86.56 | 86.68 | 1,874,792 | +0.59(+0.68%) |
Sep 24, 2018 | 86.01 | 86.41 | 85.46 | 86.10 | 1,589,153 | -0.17(-0.20%) |
Sep 21, 2018 | 86.46 | 87.33 | 86.23 | 86.27 | 3,590,562 | -0.22(-0.26%) |
Sep 20, 2018 | 86.17 | 86.91 | 85.78 | 86.49 | 3,569,737 | +0.94(+1.10%) |
Sep 19, 2018 | 85.61 | 86.14 | 85.27 | 85.55 | 2,367,177 | -0.10(-0.11%) |
Sep 18, 2018 | 84.68 | 85.94 | 84.66 | 85.65 | 1,793,404 | +0.85(+1.00%) |
Sep 17, 2018 | 85.53 | 85.74 | 84.54 | 84.80 | 1,735,989 | -0.68(-0.80%) |
Sep 14, 2018 | 86.16 | 86.17 | 85.33 | 85.48 | 2,715,491 | -0.66(-0.77%) |
Sep 13, 2018 | 85.69 | 86.33 | 85.32 | 86.15 | 2,363,636 | +0.87(+1.02%) |
Sep 12, 2018 | 84.95 | 85.49 | 84.51 | 85.27 | 1,698,377 | +0.53(+0.62%) |
Sep 11, 2018 | 85.05 | 85.36 | 84.45 | 84.74 | 2,180,981 | -0.61(-0.71%) |
Sep 10, 2018 | 86.27 | 86.49 | 85.08 | 85.35 | 1,342,818 | -0.54(-0.63%) |
Sep 07, 2018 | 85.81 | 86.11 | 85.40 | 85.89 | 2,068,975 | -0.30(-0.35%) |
Sep 06, 2018 | 85.77 | 86.41 | 85.43 | 86.18 | 1,961,253 | +0.65(+0.76%) |
Sep 05, 2018 | 86.21 | 86.21 | 85.33 | 85.53 | 2,256,651 | -0.87(-1.01%) |
Sep 04, 2018 | 87.21 | 87.60 | 86.14 | 86.41 | 2,018,972 | -0.61(-0.70%) |
Aug 31, 2018 | 87.01 | 87.01 | 87.01 | 0 | +0.76(+0.88%) | |
Aug 30, 2018 | 86.21 | 86.93 | 85.77 | 86.25 | 1,502,499 | -0.02(-0.02%) |
Aug 29, 2018 | 85.96 | 86.53 | 85.50 | 86.27 | 1,781,243 | +0.27(+0.31%) |
Aug 28, 2018 | 85.96 | 86.03 | 85.15 | 86.00 | 2,217,813 | +0.16(+0.19%) |
Aug 27, 2018 | 86.36 | 86.46 | 85.75 | 85.84 | 1,600,277 | -0.21(-0.25%) |
Aug 24, 2018 | 86.26 | 86.63 | 85.77 | 86.05 | 1,723,903 | -0.07(-0.08%) |
Aug 23, 2018 | 86.24 | 86.63 | 85.71 | 86.12 | 1,978,181 | +0.00(+0.00%) |
Aug 22, 2018 | 86.01 | 86.83 | 85.62 | 86.12 | 2,947,811 | -2.32(-2.63%) |
Aug 21, 2018 | 88.87 | 89.29 | 88.23 | 88.44 | 1,270,775 | -0.07(-0.08%) |
Aug 20, 2018 | 87.97 | 88.92 | 87.97 | 88.51 | 1,224,389 | +0.66(+0.75%) |
Aug 17, 2018 | 87.82 | 88.15 | 87.08 | 87.85 | 2,824,510 | -0.07(-0.08%) |
Aug 16, 2018 | 87.69 | 88.44 | 87.27 | 87.91 | 2,564,028 | +0.66(+0.76%) |
Aug 15, 2018 | 87.46 | 87.66 | 86.83 | 87.25 | 2,100,531 | -0.50(-0.57%) |
Aug 14, 2018 | 88.01 | 88.25 | 87.50 | 87.75 | 2,483,541 | +0.11(+0.12%) |
Aug 13, 2018 | 88.08 | 88.79 | 87.55 | 87.64 | 1,498,637 | -0.42(-0.48%) |
Aug 10, 2018 | 88.53 | 89.04 | 87.86 | 88.07 | 1,754,099 | -0.67(-0.76%) |
Aug 09, 2018 | 89.67 | 89.96 | 88.38 | 88.74 | 2,443,870 | -0.80(-0.89%) |
Aug 08, 2018 | 88.83 | 89.86 | 88.59 | 89.54 | 1,997,229 | +0.71(+0.80%) |
Aug 07, 2018 | 89.26 | 89.34 | 88.32 | 88.83 | 2,136,681 | -0.09(-0.10%) |
Aug 06, 2018 | 88.29 | 89.17 | 87.60 | 88.91 | 2,754,024 | +0.91(+1.04%) |
Aug 03, 2018 | 87.81 | 88.35 | 85.72 | 88.00 | 4,558,201 | +0.19(+0.22%) |
Aug 02, 2018 | 82.38 | 88.16 | 81.63 | 87.81 | 5,146,742 | +5.20(+6.29%) |
Aug 01, 2018 | 82.64 | 83.72 | 82.56 | 82.61 | 2,890,387 | -0.44(-0.53%) |
Jul 31, 2018 | 81.46 | 83.31 | 81.46 | 83.05 | 3,844,885 | +1.91(+2.36%) |
Jul 30, 2018 | 81.85 | 82.02 | 80.87 | 81.14 | 2,264,607 | -0.68(-0.83%) |
Jul 27, 2018 | 82.24 | 82.26 | 81.06 | 81.82 | 3,121,893 | -0.33(-0.40%) |
Jul 26, 2018 | 82.39 | 82.74 | 81.77 | 82.15 | 2,829,525 | -0.10(-0.12%) |
Jul 25, 2018 | 79.95 | 82.38 | 79.95 | 82.25 | 2,623,407 | +2.06(+2.56%) |
Jul 24, 2018 | 81.17 | 81.60 | 80.01 | 80.19 | 3,074,318 | -0.44(-0.55%) |
Jul 23, 2018 | 81.77 | 81.79 | 80.48 | 80.63 | 3,151,820 | -1.28(-1.56%) |
Jul 20, 2018 | 81.82 | 82.51 | 81.65 | 81.91 | 2,059,779 | -0.12(-0.15%) |
Jul 19, 2018 | 82.00 | 82.23 | 81.42 | 82.04 | 1,463,797 | -0.39(-0.47%) |
Jul 18, 2018 | 82.13 | 82.54 | 81.81 | 82.42 | 1,772,544 | +0.17(+0.21%) |
Jul 17, 2018 | 80.87 | 82.54 | 80.87 | 82.25 | 2,366,727 | +1.14(+1.41%) |
Jul 16, 2018 | 82.77 | 82.77 | 81.03 | 81.11 | 2,579,114 | -1.50(-1.81%) |
Jul 13, 2018 | 81.98 | 82.75 | 81.82 | 82.61 | 2,031,636 | +0.64(+0.78%) |
Jul 12, 2018 | 81.41 | 82.19 | 81.11 | 81.96 | 3,784,316 | +0.93(+1.15%) |
Jul 11, 2018 | 82.53 | 82.62 | 81.02 | 81.03 | 3,086,583 | -1.65(-1.99%) |
Jul 10, 2018 | 83.45 | 83.76 | 82.56 | 82.68 | 3,018,153 | -1.22(-1.45%) |
Jul 09, 2018 | 83.33 | 84.11 | 83.07 | 83.90 | 1,914,809 | +0.60(+0.73%) |
Jul 06, 2018 | 83.02 | 83.52 | 82.57 | 83.30 | 2,162,340 | +0.68(+0.82%) |
Jul 05, 2018 | 83.16 | 83.23 | 82.13 | 82.62 | 2,358,200 | +0.08(+0.09%) |
Jul 03, 2018 | 82.54 | 82.54 | 82.54 | 0 | +0.40(+0.49%) | |
Jul 02, 2018 | 81.30 | 82.15 | 80.75 | 82.14 | 1,834,260 | +0.44(+0.54%) |
Jun 29, 2018 | 81.97 | 82.86 | 81.65 | 81.69 | 3,773,314 | +0.35(+0.42%) |
Jun 28, 2018 | 79.94 | 81.78 | 79.92 | 81.35 | 2,293,569 | +1.41(+1.76%) |
Jun 27, 2018 | 80.87 | 81.75 | 79.94 | 79.94 | 2,386,019 | -0.62(-0.77%) |
Jun 26, 2018 | 81.33 | 81.69 | 80.53 | 80.56 | 3,502,587 | -0.66(-0.81%) |
Jun 25, 2018 | 82.47 | 82.81 | 80.48 | 81.22 | 3,200,780 | -1.07(-1.31%) |
Jun 22, 2018 | 83.80 | 83.97 | 82.30 | 82.30 | 10,018,286 | -1.15(-1.38%) |
Jun 21, 2018 | 83.23 | 84.12 | 83.14 | 83.45 | 2,567,647 | +0.02(+0.02%) |
Jun 20, 2018 | 83.70 | 83.95 | 83.05 | 83.43 | 3,474,387 | -0.24(-0.29%) |
Jun 19, 2018 | 84.44 | 84.80 | 83.08 | 83.67 | 2,860,124 | -1.61(-1.89%) |
Jun 18, 2018 | 84.87 | 85.52 | 84.72 | 85.28 | 3,690,307 | -0.26(-0.30%) |
Jun 15, 2018 | 85.59 | 84.53 | 85.54 | 4,388,510 | +1.01(+1.19%) | |
Jun 14, 2018 | 83.85 | 84.63 | 83.68 | 84.53 | 2,740,189 | +0.76(+0.90%) |
Jun 13, 2018 | 83.86 | 84.34 | 83.60 | 83.78 | 2,488,330 | +0.20(+0.24%) |
Jun 12, 2018 | 83.46 | 83.95 | 83.06 | 83.57 | 2,331,615 | +0.09(+0.10%) |
Jun 11, 2018 | 83.39 | 84.54 | 83.17 | 83.49 | 2,181,389 | +0.27(+0.32%) |
Jun 08, 2018 | 82.17 | 83.80 | 81.94 | 83.22 | 2,382,878 | +1.07(+1.31%) |
Jun 07, 2018 | 82.27 | 82.45 | 81.55 | 82.15 | 1,833,768 | +0.18(+0.22%) |
Jun 06, 2018 | 82.09 | 81.96 | 1,999,883 | +0.68(+0.84%) | ||
Jun 05, 2018 | 82.02 | 82.24 | 80.99 | 81.28 | 2,244,124 | -0.60(-0.74%) |
Jun 04, 2018 | 82.14 | 82.25 | 81.48 | 81.89 | 1,612,549 | -0.03(-0.04%) |
Jun 01, 2018 | 80.86 | 81.92 | 80.86 | 81.92 | 1,483,144 | +1.65(+2.05%) |
May 31, 2018 | 80.81 | 81.18 | 80.18 | 80.27 | 2,805,117 | -0.72(-0.89%) |
May 30, 2018 | 80.35 | 81.79 | 80.35 | 80.99 | 1,974,200 | +1.25(+1.56%) |
May 29, 2018 | 79.58 | 80.00 | 79.02 | 79.74 | 1,900,500 | -0.50(-0.62%) |
May 25, 2018 | 80.24 | 80.24 | 80.24 | 0 | -1.04(-1.27%) | |
May 24, 2018 | 81.61 | 82.05 | 80.72 | 81.27 | 1,298,197 | -0.12(-0.15%) |
May 23, 2018 | 80.84 | 81.51 | 80.30 | 81.40 | 1,813,663 | +0.48(+0.59%) |
May 22, 2018 | 81.89 | 82.13 | 80.75 | 80.92 | 1,729,990 | -0.96(-1.17%) |
May 21, 2018 | 81.40 | 81.93 | 80.94 | 81.88 | 1,711,477 | +0.94(+1.16%) |
May 18, 2018 | 79.32 | 81.19 | 79.32 | 80.94 | 2,249,388 | +1.39(+1.75%) |
May 17, 2018 | 79.59 | 79.69 | 78.71 | 79.55 | 1,923,818 | +0.10(+0.12%) |
May 16, 2018 | 79.16 | 79.76 | 78.64 | 79.45 | 3,359,047 | -0.16(-0.20%) |
May 15, 2018 | 80.10 | 80.28 | 79.38 | 79.61 | 2,297,340 | -1.00(-1.24%) |
May 14, 2018 | 81.07 | 81.68 | 79.95 | 80.61 | 2,590,787 | -0.37(-0.46%) |
May 11, 2018 | 80.19 | 81.00 | 80.15 | 80.99 | 2,304,928 | +0.95(+1.19%) |
May 10, 2018 | 79.90 | 80.91 | 79.43 | 80.04 | 2,062,219 | +1.08(+1.37%) |
May 09, 2018 | 78.73 | 79.17 | 77.85 | 78.95 | 3,138,038 | +0.32(+0.40%) |
May 08, 2018 | 78.48 | 79.11 | 77.78 | 78.64 | 2,498,551 | -0.14(-0.18%) |
May 07, 2018 | 78.39 | 79.08 | 77.89 | 78.78 | 2,108,346 | +0.57(+0.72%) |
May 04, 2018 | 76.74 | 78.47 | 76.35 | 78.21 | 3,005,636 | +1.13(+1.47%) |
May 03, 2018 | 76.51 | 77.57 | 75.22 | 77.08 | 5,040,382 | +0.46(+0.60%) |
May 02, 2018 | 74.48 | 77.15 | 73.84 | 76.62 | 7,817,210 | -3.36(-4.20%) |
May 01, 2018 | 80.04 | 80.59 | 79.49 | 79.98 | 3,353,244 | -0.08(-0.10%) |
Apr 30, 2018 | 81.41 | 81.51 | 79.97 | 80.05 | 3,508,406 | -1.30(-1.60%) |
Apr 27, 2018 | 81.30 | 81.71 | 80.93 | 81.36 | 1,167,088 | +0.11(+0.13%) |
Apr 26, 2018 | 81.59 | 81.76 | 80.90 | 81.25 | 2,246,764 | +0.15(+0.19%) |
Apr 25, 2018 | 80.67 | 81.10 | 80.02 | 81.10 | 2,195,675 | +0.21(+0.26%) |
Apr 24, 2018 | 82.31 | 82.38 | 80.05 | 80.89 | 2,198,877 | -0.91(-1.11%) |
Apr 23, 2018 | 82.08 | 82.24 | 81.52 | 81.80 | 1,455,965 | -0.14(-0.18%) |
Apr 20, 2018 | 81.89 | 82.40 | 81.65 | 81.94 | 1,892,885 | +0.04(+0.05%) |
Apr 19, 2018 | 81.92 | 82.37 | 81.34 | 81.91 | 2,269,163 | -0.42(-0.51%) |
Apr 18, 2018 | 82.06 | 82.71 | 81.58 | 82.32 | 2,246,601 | +0.29(+0.35%) |
Apr 17, 2018 | 81.37 | 82.29 | 81.22 | 82.03 | 1,985,216 | +1.22(+1.50%) |
Apr 16, 2018 | 80.90 | 81.25 | 80.30 | 80.82 | 1,736,745 | +0.79(+0.99%) |
Apr 13, 2018 | 80.67 | 80.85 | 79.69 | 80.02 | 1,214,137 | -0.37(-0.46%) |
Apr 12, 2018 | 80.02 | 80.80 | 79.86 | 80.40 | 1,430,147 | +0.85(+1.07%) |
Apr 11, 2018 | 79.07 | 79.97 | 79.06 | 79.55 | 2,338,935 | -0.02(-0.02%) |
Apr 10, 2018 | 79.43 | 79.93 | 78.79 | 79.56 | 2,494,305 | +1.17(+1.49%) |
Apr 09, 2018 | 78.34 | 79.47 | 78.10 | 78.40 | 2,565,612 | +0.86(+1.11%) |
Apr 06, 2018 | 79.24 | 79.59 | 76.66 | 77.53 | 2,874,298 | -2.44(-3.05%) |
Apr 05, 2018 | 79.76 | 80.75 | 79.33 | 79.98 | 2,633,431 | +0.64(+0.81%) |
Apr 04, 2018 | 78.12 | 79.54 | 77.30 | 79.33 | 3,230,477 | -0.02(-0.02%) |
Apr 03, 2018 | 78.31 | 79.65 | 77.97 | 79.35 | 2,314,722 | +1.59(+2.04%) |
Apr 02, 2018 | 79.64 | 79.73 | 77.26 | 77.76 | 2,679,758 | -2.20(-2.75%) |
Mar 29, 2018 | 79.97 | 79.97 | 79.97 | 0 | +2.40(+3.10%) | |
Mar 28, 2018 | 78.61 | 79.05 | 76.87 | 77.56 | 2,751,307 | -0.82(-1.05%) |
Mar 27, 2018 | 80.51 | 80.87 | 77.76 | 78.39 | 2,808,982 | -1.79(-2.23%) |
Mar 26, 2018 | 78.41 | 80.31 | 78.07 | 80.18 | 3,226,818 | +3.00(+3.88%) |
Mar 23, 2018 | 78.67 | 79.29 | 76.91 | 77.18 | 2,723,560 | -1.40(-1.78%) |
Mar 22, 2018 | 79.81 | 80.56 | 78.33 | 78.58 | 3,367,241 | -1.95(-2.43%) |
Mar 21, 2018 | 81.27 | 82.09 | 80.50 | 80.53 | 3,451,843 | -0.54(-0.66%) |
Mar 20, 2018 | 79.78 | 81.19 | 79.75 | 81.07 | 2,770,943 | +1.45(+1.82%) |
Mar 19, 2018 | 80.26 | 80.74 | 78.87 | 79.62 | 2,524,996 | -1.39(-1.71%) |
Mar 16, 2018 | 81.41 | 81.80 | 80.99 | 81.01 | 3,291,280 | -0.09(-0.11%) |
Mar 15, 2018 | 80.74 | 81.73 | 80.40 | 81.10 | 1,738,568 | +0.33(+0.40%) |
Mar 14, 2018 | 81.52 | 81.85 | 80.52 | 80.77 | 1,874,237 | -0.23(-0.28%) |
Mar 13, 2018 | 81.30 | 81.91 | 80.75 | 81.00 | 1,996,199 | +0.17(+0.21%) |
Mar 12, 2018 | 81.29 | 81.35 | 80.52 | 80.83 | 2,418,903 | -0.11(-0.13%) |
Mar 09, 2018 | 79.54 | 81.44 | 79.46 | 80.93 | 3,162,877 | +1.90(+2.40%) |
Mar 08, 2018 | 78.52 | 79.33 | 78.46 | 79.04 | 2,554,310 | +0.75(+0.95%) |
Mar 07, 2018 | 78.48 | 78.29 | 3,006,172 | +0.24(+0.31%) | ||
Mar 06, 2018 | 78.52 | 78.65 | 77.50 | 78.05 | 2,150,686 | -0.36(-0.46%) |
Mar 05, 2018 | 77.57 | 79.07 | 77.28 | 78.42 | 2,243,682 | +0.58(+0.75%) |
Mar 02, 2018 | 76.54 | 78.04 | 76.47 | 77.83 | 2,116,993 | +0.80(+1.04%) |