Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 105.49 | 105.97 | 104.78 | 105.45 | 490,935 | -0.09(-0.08%) |
Mar 28, 2019 | 104.76 | 105.64 | 104.02 | 105.54 | 350,739 | +1.06(+1.01%) |
Mar 27, 2019 | 104.92 | 105.30 | 103.96 | 104.48 | 328,354 | -0.62(-0.59%) |
Mar 26, 2019 | 104.09 | 105.12 | 103.74 | 105.10 | 216,201 | +0.87(+0.83%) |
Mar 25, 2019 | 104.37 | 104.70 | 103.78 | 104.23 | 335,565 | -0.14(-0.14%) |
Mar 22, 2019 | 103.84 | 105.12 | 103.74 | 104.38 | 441,134 | +0.56(+0.54%) |
Mar 21, 2019 | 101.92 | 103.84 | 101.79 | 103.82 | 406,687 | +1.80(+1.77%) |
Mar 20, 2019 | 102.11 | 102.70 | 100.98 | 102.01 | 609,765 | -0.08(-0.08%) |
Mar 19, 2019 | 102.66 | 102.66 | 101.59 | 102.09 | 515,903 | -0.52(-0.51%) |
Mar 18, 2019 | 104.58 | 104.66 | 101.98 | 102.62 | 441,996 | -1.95(-1.87%) |
Mar 15, 2019 | 104.29 | 104.71 | 103.43 | 104.57 | 649,259 | +0.59(+0.57%) |
Mar 14, 2019 | 103.91 | 104.32 | 103.16 | 103.98 | 299,154 | +0.22(+0.21%) |
Mar 13, 2019 | 104.30 | 104.91 | 103.69 | 103.76 | 351,399 | -0.42(-0.41%) |
Mar 12, 2019 | 104.19 | 104.64 | 103.54 | 104.18 | 331,644 | +0.23(+0.22%) |
Mar 11, 2019 | 102.70 | 104.00 | 102.49 | 103.95 | 360,610 | +1.41(+1.38%) |
Mar 08, 2019 | 102.39 | 103.00 | 102.23 | 102.54 | 297,482 | +0.26(+0.25%) |
Mar 07, 2019 | 102.23 | 103.28 | 101.99 | 102.28 | 292,472 | +0.19(+0.18%) |
Mar 06, 2019 | 102.11 | 102.85 | 101.60 | 102.09 | 316,589 | +0.04(+0.04%) |
Mar 05, 2019 | 101.30 | 102.47 | 101.09 | 102.05 | 391,949 | +0.36(+0.36%) |
Mar 04, 2019 | 101.05 | 101.78 | 100.18 | 101.69 | 548,857 | +1.09(+1.08%) |
Mar 01, 2019 | 100.35 | 100.82 | 98.79 | 100.60 | 501,422 | +0.19(+0.19%) |
Feb 28, 2019 | 100.10 | 101.46 | 99.40 | 100.41 | 834,096 | +0.26(+0.26%) |
Feb 27, 2019 | 99.95 | 100.34 | 99.20 | 100.15 | 441,555 | -0.27(-0.27%) |
Feb 26, 2019 | 100.06 | 100.73 | 99.76 | 100.42 | 648,672 | +0.09(+0.09%) |
Feb 25, 2019 | 100.42 | 100.79 | 99.72 | 100.33 | 609,392 | -0.24(-0.24%) |
Feb 22, 2019 | 100.36 | 100.96 | 99.88 | 100.57 | 601,865 | -0.06(-0.06%) |
Feb 21, 2019 | 96.85 | 100.84 | 96.37 | 100.64 | 735,822 | -0.18(-0.18%) |
Feb 20, 2019 | 101.36 | 101.57 | 100.19 | 100.81 | 475,692 | -0.55(-0.54%) |
Feb 19, 2019 | 100.62 | 101.70 | 100.62 | 101.36 | 435,082 | +0.09(+0.09%) |
Feb 15, 2019 | 101.09 | 107.22 | 100.30 | 101.27 | 390,347 | +0.77(+0.77%) |
Feb 14, 2019 | 100.12 | 100.63 | 99.76 | 100.50 | 259,758 | +0.38(+0.38%) |
Feb 13, 2019 | 98.30 | 100.36 | 98.30 | 100.12 | 418,727 | +1.40(+1.42%) |
Feb 12, 2019 | 100.72 | 100.79 | 97.82 | 98.73 | 456,465 | -1.67(-1.66%) |
Feb 11, 2019 | 100.30 | 101.29 | 100.24 | 100.40 | 452,030 | +0.03(+0.03%) |
Feb 08, 2019 | 99.97 | 100.69 | 99.80 | 100.37 | 239,343 | +0.25(+0.25%) |
Feb 07, 2019 | 98.75 | 100.34 | 98.49 | 100.12 | 379,938 | +1.17(+1.18%) |
Feb 06, 2019 | 98.45 | 99.02 | 98.03 | 98.96 | 217,352 | +0.30(+0.30%) |
Feb 05, 2019 | 98.30 | 98.75 | 97.03 | 98.66 | 279,110 | +0.47(+0.48%) |
Feb 04, 2019 | 97.05 | 98.23 | 96.72 | 98.19 | 251,292 | +0.94(+0.96%) |
Feb 01, 2019 | 97.29 | 97.67 | 95.44 | 97.25 | 479,818 | +0.08(+0.08%) |
Jan 31, 2019 | 95.13 | 97.24 | 94.39 | 97.17 | 352,228 | +1.66(+1.74%) |
Jan 30, 2019 | 94.99 | 95.86 | 94.60 | 95.51 | 291,935 | +0.43(+0.46%) |
Jan 29, 2019 | 94.46 | 95.13 | 93.82 | 95.07 | 365,585 | +0.78(+0.83%) |
Jan 28, 2019 | 93.02 | 94.84 | 93.02 | 94.30 | 422,449 | +0.89(+0.96%) |
Jan 25, 2019 | 92.63 | 93.44 | 92.54 | 93.40 | 370,892 | +0.78(+0.84%) |
Jan 24, 2019 | 92.54 | 93.01 | 92.12 | 92.63 | 249,165 | -0.15(-0.16%) |
Jan 23, 2019 | 92.85 | 93.19 | 92.17 | 92.78 | 339,102 | -0.02(-0.02%) |
Jan 22, 2019 | 92.72 | 93.13 | 92.12 | 92.79 | 303,774 | +0.11(+0.11%) |
Jan 18, 2019 | 93.61 | 94.31 | 92.22 | 92.69 | 318,069 | -0.77(-0.82%) |
Jan 17, 2019 | 92.53 | 93.54 | 92.32 | 93.46 | 279,828 | +0.74(+0.80%) |
Jan 16, 2019 | 91.47 | 93.54 | 90.94 | 92.71 | 447,684 | +1.13(+1.24%) |
Jan 15, 2019 | 91.33 | 92.47 | 91.22 | 91.58 | 237,833 | +0.30(+0.33%) |
Jan 14, 2019 | 91.25 | 91.93 | 90.77 | 91.28 | 317,274 | -0.19(-0.21%) |
Jan 11, 2019 | 90.95 | 91.55 | 90.37 | 91.48 | 275,652 | +0.65(+0.71%) |
Jan 10, 2019 | 88.90 | 91.11 | 88.41 | 90.83 | 319,451 | +1.87(+2.11%) |
Jan 09, 2019 | 90.04 | 90.04 | 88.32 | 88.96 | 301,411 | -0.65(-0.73%) |
Jan 08, 2019 | 88.46 | 89.77 | 88.11 | 89.61 | 528,106 | +1.37(+1.55%) |
Jan 07, 2019 | 88.05 | 89.29 | 87.95 | 88.24 | 340,622 | +0.35(+0.40%) |
Jan 04, 2019 | 87.83 | 88.84 | 87.19 | 87.89 | 431,633 | +0.40(+0.45%) |
Jan 03, 2019 | 86.69 | 88.78 | 86.53 | 87.49 | 343,703 | +1.03(+1.20%) |
Jan 02, 2019 | 89.52 | 89.92 | 86.19 | 86.45 | 588,603 | -3.47(-3.85%) |
Dec 31, 2018 | 89.12 | 90.03 | 88.21 | 89.92 | 453,237 | +0.86(+0.96%) |
Dec 28, 2018 | 89.62 | 90.03 | 87.93 | 89.06 | 407,992 | +0.21(+0.24%) |
Dec 27, 2018 | 87.97 | 88.95 | 85.75 | 88.85 | 448,107 | +0.60(+0.68%) |
Dec 26, 2018 | 85.90 | 88.29 | 85.11 | 88.25 | 426,861 | +2.60(+3.03%) |
Dec 24, 2018 | 89.64 | 89.92 | 85.56 | 85.66 | 200,938 | -3.94(-4.40%) |
Dec 21, 2018 | 90.24 | 92.34 | 89.52 | 89.60 | 520,570 | -0.65(-0.72%) |
Dec 20, 2018 | 91.05 | 91.48 | 89.36 | 90.25 | 444,979 | -0.60(-0.66%) |
Dec 19, 2018 | 91.58 | 91.67 | 90.25 | 90.84 | 582,671 | -0.64(-0.70%) |
Dec 18, 2018 | 91.70 | 92.49 | 91.29 | 91.48 | 435,737 | +0.33(+0.37%) |
Dec 17, 2018 | 94.43 | 94.97 | 90.95 | 91.15 | 514,833 | -3.22(-3.41%) |
Dec 14, 2018 | 93.85 | 94.50 | 93.28 | 94.37 | 369,183 | +0.60(+0.64%) |
Dec 13, 2018 | 93.25 | 94.80 | 93.06 | 93.78 | 438,141 | +0.72(+0.77%) |
Dec 12, 2018 | 94.90 | 95.20 | 92.77 | 93.06 | 665,561 | -1.42(-1.51%) |
Dec 11, 2018 | 95.20 | 95.61 | 94.30 | 94.48 | 444,185 | -0.44(-0.46%) |
Dec 10, 2018 | 95.29 | 95.43 | 93.86 | 94.92 | 412,492 | -0.18(-0.18%) |
Dec 07, 2018 | 94.81 | 95.45 | 93.56 | 95.09 | 690,411 | +0.00(+0.00%) |
Dec 06, 2018 | 91.84 | 95.24 | 91.52 | 95.09 | 744,746 | +2.87(+3.11%) |
Dec 04, 2018 | 92.20 | 93.05 | 91.80 | 92.22 | 963,113 | -0.15(-0.16%) |
Dec 03, 2018 | 91.52 | 92.57 | 90.73 | 92.37 | 575,057 | +0.98(+1.08%) |
Nov 30, 2018 | 90.50 | 91.41 | 90.33 | 91.39 | 772,654 | +1.14(+1.26%) |
Nov 29, 2018 | 90.10 | 90.38 | 89.54 | 90.25 | 505,948 | -0.13(-0.15%) |
Nov 28, 2018 | 89.91 | 90.44 | 89.62 | 90.38 | 448,058 | +0.53(+0.59%) |
Nov 27, 2018 | 89.91 | 90.18 | 89.25 | 89.85 | 334,397 | -0.06(-0.07%) |
Nov 26, 2018 | 89.60 | 90.19 | 89.15 | 89.91 | 313,511 | +0.39(+0.44%) |
Nov 23, 2018 | 89.69 | 89.99 | 88.85 | 89.52 | 62,992 | -0.25(-0.27%) |
Nov 21, 2018 | 89.76 | 89.76 | 89.76 | 0 | +0.22(+0.25%) | |
Nov 20, 2018 | 89.97 | 90.04 | 89.09 | 89.54 | 261,082 | -0.03(-0.03%) |
Nov 19, 2018 | 90.21 | 90.47 | 88.72 | 89.57 | 234,668 | -0.46(-0.51%) |
Nov 16, 2018 | 88.36 | 90.05 | 88.36 | 90.03 | 307,216 | +1.81(+2.05%) |
Nov 15, 2018 | 88.56 | 88.56 | 87.37 | 88.22 | 301,830 | -0.57(-0.64%) |
Nov 14, 2018 | 89.50 | 89.86 | 88.59 | 88.79 | 324,190 | -0.84(-0.94%) |
Nov 13, 2018 | 90.36 | 90.36 | 88.63 | 89.63 | 414,196 | -0.44(-0.49%) |
Nov 12, 2018 | 90.25 | 91.17 | 89.99 | 90.07 | 326,820 | -0.07(-0.08%) |
Nov 09, 2018 | 89.99 | 90.68 | 89.68 | 90.14 | 183,281 | -0.23(-0.25%) |
Nov 08, 2018 | 90.08 | 90.57 | 88.91 | 90.37 | 291,095 | +0.36(+0.40%) |
Nov 07, 2018 | 89.02 | 90.02 | 88.12 | 90.01 | 313,260 | +1.34(+1.51%) |
Nov 06, 2018 | 89.01 | 89.70 | 88.30 | 88.67 | 280,863 | -0.28(-0.32%) |
Nov 05, 2018 | 87.62 | 89.42 | 87.54 | 88.95 | 296,336 | +1.54(+1.76%) |
Nov 02, 2018 | 88.30 | 88.30 | 86.30 | 87.41 | 396,864 | -0.91(-1.03%) |
Nov 01, 2018 | 88.24 | 88.73 | 87.74 | 88.32 | 421,054 | +0.12(+0.14%) |
Oct 31, 2018 | 89.21 | 89.71 | 87.61 | 88.20 | 621,888 | -1.07(-1.20%) |
Oct 30, 2018 | 89.88 | 90.50 | 88.92 | 89.27 | 302,469 | -0.39(-0.43%) |
Oct 29, 2018 | 84.43 | 90.24 | 84.43 | 89.66 | 294,075 | +0.94(+1.06%) |
Oct 26, 2018 | 89.88 | 90.32 | 87.59 | 88.72 | 477,398 | -1.41(-1.57%) |
Oct 25, 2018 | 87.98 | 90.88 | 86.45 | 90.13 | 615,443 | +1.76(+1.99%) |
Oct 24, 2018 | 86.91 | 89.25 | 86.87 | 88.38 | 427,301 | +1.49(+1.72%) |
Oct 23, 2018 | 85.03 | 87.63 | 85.00 | 86.88 | 426,788 | +1.41(+1.65%) |
Oct 22, 2018 | 87.56 | 88.13 | 85.44 | 85.47 | 413,467 | -2.09(-2.39%) |
Oct 19, 2018 | 87.22 | 87.99 | 87.22 | 87.56 | 329,884 | +0.38(+0.43%) |
Oct 18, 2018 | 86.90 | 87.55 | 86.71 | 87.18 | 352,883 | +0.18(+0.20%) |
Oct 17, 2018 | 87.00 | 87.37 | 86.16 | 87.01 | 327,614 | -0.16(-0.18%) |
Oct 16, 2018 | 85.54 | 87.57 | 85.04 | 87.16 | 375,775 | +1.83(+2.15%) |
Oct 15, 2018 | 83.59 | 86.19 | 83.47 | 85.33 | 469,602 | +1.40(+1.67%) |
Oct 12, 2018 | 84.51 | 85.15 | 83.07 | 83.93 | 635,962 | -0.38(-0.45%) |
Oct 11, 2018 | 87.22 | 87.44 | 84.17 | 84.30 | 656,117 | -2.95(-3.38%) |
Oct 10, 2018 | 88.93 | 89.26 | 87.18 | 87.25 | 296,439 | -1.94(-2.18%) |
Oct 09, 2018 | 88.50 | 89.60 | 88.10 | 89.19 | 436,850 | +0.87(+0.98%) |
Oct 08, 2018 | 87.71 | 89.16 | 87.37 | 88.32 | 462,658 | +0.74(+0.84%) |
Oct 05, 2018 | 87.61 | 88.07 | 87.31 | 87.59 | 1,094,907 | +0.18(+0.21%) |
Oct 04, 2018 | 87.62 | 88.17 | 86.77 | 87.40 | 513,942 | -0.63(-0.72%) |
Oct 03, 2018 | 88.87 | 89.38 | 87.23 | 88.03 | 372,407 | -0.84(-0.95%) |
Oct 02, 2018 | 88.68 | 89.16 | 88.39 | 88.88 | 461,119 | +0.28(+0.32%) |
Oct 01, 2018 | 89.13 | 89.75 | 88.53 | 88.60 | 382,554 | -0.54(-0.61%) |
Sep 28, 2018 | 87.74 | 89.16 | 87.50 | 89.14 | 530,822 | +1.50(+1.71%) |
Sep 27, 2018 | 87.27 | 88.26 | 87.02 | 87.64 | 370,820 | +0.70(+0.81%) |
Sep 26, 2018 | 87.82 | 88.23 | 86.87 | 86.94 | 446,499 | -0.85(-0.97%) |
Sep 25, 2018 | 88.44 | 88.60 | 87.69 | 87.79 | 415,554 | -0.48(-0.54%) |
Sep 24, 2018 | 89.14 | 89.14 | 87.93 | 88.27 | 440,455 | -0.80(-0.90%) |
Sep 21, 2018 | 88.82 | 89.39 | 88.40 | 89.07 | 655,206 | +0.31(+0.34%) |
Sep 20, 2018 | 88.14 | 88.78 | 87.39 | 88.77 | 354,862 | +0.75(+0.85%) |
Sep 19, 2018 | 88.93 | 88.93 | 87.84 | 88.02 | 388,835 | -0.80(-0.90%) |
Sep 18, 2018 | 89.90 | 90.16 | 88.68 | 88.82 | 484,155 | -1.05(-1.17%) |
Sep 17, 2018 | 88.98 | 89.93 | 88.75 | 89.87 | 418,257 | +1.03(+1.16%) |
Sep 14, 2018 | 89.31 | 89.72 | 88.09 | 88.85 | 559,409 | -0.68(-0.76%) |
Sep 13, 2018 | 89.48 | 90.23 | 89.06 | 89.53 | 426,202 | +0.27(+0.30%) |
Sep 12, 2018 | 89.01 | 89.50 | 88.75 | 89.26 | 469,144 | +0.31(+0.35%) |
Sep 11, 2018 | 88.65 | 89.16 | 88.37 | 88.94 | 1,048,560 | +0.47(+0.53%) |
Sep 10, 2018 | 88.09 | 88.67 | 87.69 | 88.47 | 808,347 | +0.62(+0.70%) |
Sep 07, 2018 | 87.51 | 88.17 | 87.36 | 87.85 | 621,591 | +0.16(+0.18%) |
Sep 06, 2018 | 88.24 | 88.55 | 87.69 | 87.69 | 946,226 | -0.25(-0.29%) |
Sep 05, 2018 | 87.46 | 88.27 | 86.95 | 87.95 | 3,914,795 | -1.74(-1.94%) |
Sep 04, 2018 | 89.66 | 90.22 | 89.33 | 89.69 | 368,933 | -0.24(-0.27%) |
Aug 31, 2018 | 89.94 | 89.94 | 89.94 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 90.20 | 90.26 | 89.60 | 89.94 | 243,973 | +0.17(+0.18%) |
Aug 29, 2018 | 89.92 | 90.17 | 89.67 | 89.77 | 305,529 | +0.09(+0.10%) |
Aug 28, 2018 | 88.72 | 89.73 | 88.43 | 89.68 | 413,275 | +0.94(+1.06%) |
Aug 27, 2018 | 88.45 | 88.79 | 87.80 | 88.74 | 514,534 | +0.32(+0.36%) |
Aug 24, 2018 | 87.40 | 88.58 | 87.33 | 88.42 | 314,811 | +0.95(+1.09%) |
Aug 23, 2018 | 87.29 | 87.63 | 87.10 | 87.47 | 265,508 | +0.19(+0.22%) |
Aug 22, 2018 | 87.65 | 87.83 | 87.15 | 87.28 | 294,948 | -0.46(-0.53%) |
Aug 21, 2018 | 88.05 | 88.17 | 87.38 | 87.74 | 282,714 | -0.36(-0.41%) |
Aug 20, 2018 | 88.71 | 89.00 | 88.04 | 88.10 | 447,963 | -0.69(-0.78%) |
Aug 17, 2018 | 87.65 | 89.00 | 87.42 | 88.78 | 662,319 | -0.23(-0.25%) |
Aug 16, 2018 | 88.14 | 89.10 | 87.89 | 89.01 | 395,282 | +0.85(+0.96%) |
Aug 15, 2018 | 86.97 | 88.37 | 86.81 | 88.17 | 447,151 | +1.16(+1.33%) |
Aug 14, 2018 | 86.01 | 87.13 | 85.95 | 87.01 | 336,093 | +1.11(+1.29%) |
Aug 13, 2018 | 85.73 | 86.05 | 85.59 | 85.90 | 329,938 | +0.06(+0.07%) |
Aug 10, 2018 | 86.86 | 87.27 | 85.73 | 85.84 | 378,255 | -1.05(-1.20%) |
Aug 09, 2018 | 86.33 | 87.16 | 86.26 | 86.88 | 222,614 | +0.63(+0.73%) |
Aug 08, 2018 | 86.55 | 86.88 | 86.22 | 86.26 | 307,759 | -0.26(-0.30%) |
Aug 07, 2018 | 86.15 | 86.90 | 85.66 | 86.52 | 425,564 | +0.17(+0.20%) |
Aug 06, 2018 | 86.04 | 86.64 | 86.00 | 86.34 | 252,692 | +0.35(+0.41%) |
Aug 03, 2018 | 84.60 | 86.10 | 84.46 | 86.00 | 265,249 | +1.39(+1.65%) |
Aug 02, 2018 | 84.93 | 85.50 | 84.31 | 84.60 | 287,057 | -0.52(-0.61%) |
Aug 01, 2018 | 84.10 | 85.25 | 83.49 | 85.12 | 442,924 | +0.61(+0.72%) |
Jul 31, 2018 | 83.96 | 86.10 | 83.88 | 84.51 | 481,934 | +0.77(+0.92%) |
Jul 30, 2018 | 83.21 | 83.93 | 82.87 | 83.75 | 433,132 | +0.59(+0.71%) |
Jul 27, 2018 | 83.70 | 84.14 | 82.98 | 83.15 | 326,169 | -0.61(-0.73%) |
Jul 26, 2018 | 84.68 | 85.32 | 83.16 | 83.76 | 510,621 | -0.44(-0.52%) |
Jul 25, 2018 | 83.69 | 84.71 | 83.69 | 84.20 | 460,248 | +0.59(+0.71%) |
Jul 24, 2018 | 84.30 | 84.40 | 83.35 | 83.61 | 439,822 | -0.92(-1.08%) |
Jul 23, 2018 | 84.71 | 84.80 | 84.03 | 84.52 | 232,656 | -0.03(-0.03%) |
Jul 20, 2018 | 85.86 | 85.86 | 84.32 | 84.55 | 547,254 | -1.40(-1.63%) |
Jul 19, 2018 | 85.24 | 86.60 | 84.98 | 85.95 | 381,592 | +0.78(+0.91%) |
Jul 18, 2018 | 85.12 | 85.66 | 84.72 | 85.18 | 283,501 | -0.13(-0.15%) |
Jul 17, 2018 | 86.39 | 86.61 | 85.14 | 85.31 | 468,414 | -0.97(-1.12%) |
Jul 16, 2018 | 86.20 | 86.56 | 85.71 | 86.27 | 409,713 | -0.27(-0.31%) |
Jul 13, 2018 | 86.89 | 87.14 | 86.34 | 86.54 | 377,019 | +0.12(+0.14%) |
Jul 12, 2018 | 86.03 | 86.67 | 85.58 | 86.42 | 401,756 | +0.43(+0.50%) |
Jul 11, 2018 | 85.74 | 86.27 | 85.71 | 86.00 | 358,030 | +0.45(+0.53%) |
Jul 10, 2018 | 85.53 | 85.93 | 85.15 | 85.54 | 347,623 | +0.20(+0.23%) |
Jul 09, 2018 | 86.53 | 86.53 | 84.81 | 85.34 | 436,115 | -1.19(-1.37%) |
Jul 06, 2018 | 86.57 | 86.93 | 86.09 | 86.53 | 260,296 | +0.11(+0.13%) |
Jul 05, 2018 | 86.05 | 86.47 | 85.35 | 86.41 | 293,243 | +0.63(+0.73%) |
Jul 03, 2018 | 85.79 | 85.79 | 85.79 | 0 | +0.57(+0.66%) | |
Jul 02, 2018 | 85.18 | 85.69 | 84.26 | 85.22 | 331,028 | -0.10(-0.11%) |
Jun 29, 2018 | 84.88 | 85.91 | 84.44 | 85.32 | 500,718 | +0.14(+0.16%) |
Jun 28, 2018 | 84.18 | 85.21 | 84.14 | 85.18 | 532,518 | +0.97(+1.15%) |
Jun 27, 2018 | 84.42 | 84.70 | 83.86 | 84.21 | 388,515 | +0.00(+0.00%) |
Jun 26, 2018 | 84.47 | 84.80 | 84.07 | 84.21 | 382,994 | -0.25(-0.30%) |
Jun 25, 2018 | 84.08 | 84.67 | 83.82 | 84.46 | 342,188 | +0.29(+0.34%) |
Jun 22, 2018 | 83.78 | 84.23 | 83.20 | 84.17 | 398,023 | +0.75(+0.90%) |
Jun 21, 2018 | 83.73 | 83.89 | 83.14 | 83.42 | 381,290 | -0.07(-0.08%) |
Jun 20, 2018 | 83.19 | 83.58 | 82.54 | 83.49 | 268,940 | +0.68(+0.83%) |
Jun 19, 2018 | 83.24 | 83.85 | 82.68 | 82.81 | 306,256 | -0.66(-0.79%) |
Jun 18, 2018 | 83.28 | 83.69 | 82.68 | 83.46 | 291,559 | -0.03(-0.04%) |
Jun 15, 2018 | 83.52 | 83.35 | 83.50 | 471,450 | -0.02(-0.02%) | |
Jun 14, 2018 | 82.76 | 83.75 | 82.76 | 83.52 | 230,671 | +0.98(+1.18%) |
Jun 13, 2018 | 83.38 | 83.69 | 81.77 | 82.54 | 510,627 | -0.72(-0.86%) |
Jun 12, 2018 | 83.01 | 83.81 | 82.78 | 83.26 | 654,299 | +0.03(+0.04%) |
Jun 11, 2018 | 83.83 | 84.07 | 83.01 | 83.22 | 307,796 | -0.61(-0.73%) |
Jun 08, 2018 | 83.63 | 83.90 | 83.59 | 83.84 | 258,482 | +0.29(+0.34%) |
Jun 07, 2018 | 83.58 | 83.71 | 82.94 | 83.55 | 640,740 | +0.10(+0.12%) |
Jun 06, 2018 | 82.98 | 83.45 | 535,096 | -0.64(-0.76%) | ||
Jun 05, 2018 | 85.21 | 85.65 | 83.97 | 84.09 | 806,814 | -0.96(-1.13%) |
Jun 04, 2018 | 84.36 | 85.15 | 83.96 | 85.05 | 430,969 | +0.80(+0.96%) |
Jun 01, 2018 | 83.59 | 84.41 | 83.07 | 84.24 | 374,667 | +0.59(+0.70%) |
May 31, 2018 | 83.48 | 83.88 | 82.83 | 83.65 | 460,799 | -0.03(-0.03%) |
May 30, 2018 | 81.84 | 84.09 | 81.84 | 83.68 | 693,180 | +1.43(+1.74%) |
May 29, 2018 | 80.97 | 82.69 | 80.85 | 82.25 | 550,434 | +1.10(+1.35%) |
May 25, 2018 | 81.15 | 81.15 | 81.15 | 0 | +0.76(+0.95%) | |
May 24, 2018 | 81.18 | 81.33 | 80.32 | 80.39 | 382,712 | -0.39(-0.48%) |
May 23, 2018 | 79.69 | 81.42 | 79.69 | 80.78 | 356,142 | +1.19(+1.50%) |
May 22, 2018 | 79.20 | 79.69 | 79.09 | 79.59 | 495,548 | +0.21(+0.26%) |
May 21, 2018 | 79.50 | 79.96 | 78.88 | 79.38 | 487,334 | +0.09(+0.11%) |
May 18, 2018 | 79.48 | 79.78 | 78.94 | 79.29 | 519,561 | +0.12(+0.15%) |
May 17, 2018 | 79.73 | 79.74 | 78.77 | 79.17 | 465,421 | -0.36(-0.46%) |
May 16, 2018 | 80.03 | 80.24 | 79.35 | 79.54 | 334,445 | -0.48(-0.59%) |
May 15, 2018 | 80.20 | 80.32 | 79.66 | 80.01 | 434,662 | -0.67(-0.83%) |
May 14, 2018 | 81.43 | 81.43 | 79.99 | 80.68 | 356,521 | -0.75(-0.92%) |
May 11, 2018 | 81.81 | 82.05 | 81.33 | 81.43 | 197,698 | -0.27(-0.33%) |
May 10, 2018 | 81.72 | 81.85 | 81.41 | 81.70 | 251,820 | +0.30(+0.37%) |
May 09, 2018 | 81.20 | 81.43 | 80.93 | 81.40 | 367,404 | -0.05(-0.06%) |
May 08, 2018 | 82.01 | 82.01 | 81.27 | 81.45 | 306,092 | -0.49(-0.60%) |
May 07, 2018 | 81.71 | 82.08 | 81.71 | 81.94 | 445,021 | +0.48(+0.59%) |
May 04, 2018 | 80.95 | 81.64 | 80.95 | 81.46 | 543,083 | +0.43(+0.53%) |
May 03, 2018 | 80.89 | 81.28 | 80.73 | 81.02 | 411,968 | +0.14(+0.17%) |
May 02, 2018 | 81.02 | 81.34 | 80.42 | 80.89 | 731,996 | -0.31(-0.38%) |
May 01, 2018 | 81.21 | 81.60 | 80.87 | 81.20 | 373,148 | -0.01(-0.01%) |
Apr 30, 2018 | 81.55 | 81.87 | 81.02 | 81.21 | 477,978 | -0.08(-0.10%) |
Apr 27, 2018 | 80.22 | 81.52 | 80.22 | 81.28 | 503,404 | +1.19(+1.48%) |
Apr 26, 2018 | 79.67 | 80.51 | 79.61 | 80.10 | 1,159,409 | +0.55(+0.69%) |
Apr 25, 2018 | 79.73 | 79.73 | 78.63 | 79.55 | 497,501 | +0.52(+0.66%) |
Apr 24, 2018 | 79.67 | 79.67 | 78.15 | 79.03 | 967,083 | -0.17(-0.22%) |
Apr 23, 2018 | 79.21 | 79.46 | 78.79 | 79.21 | 385,040 | +0.20(+0.25%) |
Apr 20, 2018 | 79.29 | 79.50 | 78.64 | 79.01 | 330,779 | -0.24(-0.31%) |
Apr 19, 2018 | 79.66 | 79.66 | 78.72 | 79.25 | 333,381 | -0.61(-0.76%) |
Apr 18, 2018 | 79.92 | 80.16 | 79.67 | 79.86 | 220,988 | -0.06(-0.08%) |
Apr 17, 2018 | 79.33 | 80.39 | 78.97 | 79.92 | 371,578 | +0.66(+0.83%) |
Apr 16, 2018 | 79.23 | 79.59 | 78.63 | 79.26 | 262,442 | +0.23(+0.28%) |
Apr 13, 2018 | 78.23 | 79.09 | 77.49 | 79.03 | 368,470 | +1.06(+1.36%) |
Apr 12, 2018 | 79.29 | 79.33 | 77.87 | 77.97 | 523,157 | -1.32(-1.67%) |
Apr 11, 2018 | 78.47 | 79.67 | 78.47 | 79.29 | 538,817 | +0.67(+0.85%) |
Apr 10, 2018 | 78.47 | 79.06 | 78.26 | 78.63 | 418,433 | +0.25(+0.32%) |
Apr 09, 2018 | 78.86 | 79.37 | 78.32 | 78.38 | 530,987 | -0.47(-0.59%) |
Apr 06, 2018 | 78.93 | 79.54 | 78.56 | 78.84 | 500,131 | -0.11(-0.14%) |
Apr 05, 2018 | 79.29 | 79.29 | 78.57 | 78.96 | 308,120 | -0.30(-0.38%) |
Apr 04, 2018 | 78.21 | 79.51 | 78.21 | 79.26 | 386,240 | +0.69(+0.88%) |
Apr 03, 2018 | 78.53 | 78.97 | 77.96 | 78.57 | 530,154 | +0.24(+0.31%) |