Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 69.81 | 71.73 | 69.81 | 71.56 | 1,034,064 | +2.01(+2.89%) |
Jun 27, 2019 | 69.32 | 69.87 | 68.82 | 69.55 | 785,681 | +0.17(+0.25%) |
Jun 26, 2019 | 70.39 | 71.11 | 69.37 | 69.38 | 550,006 | -1.15(-1.64%) |
Jun 25, 2019 | 70.13 | 71.61 | 69.75 | 70.53 | 625,728 | +0.31(+0.44%) |
Jun 24, 2019 | 70.74 | 71.42 | 70.07 | 70.22 | 516,319 | -0.28(-0.40%) |
Jun 21, 2019 | 71.27 | 71.79 | 70.49 | 70.50 | 1,279,944 | -1.08(-1.51%) |
Jun 20, 2019 | 70.80 | 71.82 | 70.45 | 71.59 | 336,747 | +1.47(+2.10%) |
Jun 19, 2019 | 71.31 | 71.31 | 70.00 | 70.12 | 509,720 | -0.91(-1.28%) |
Jun 18, 2019 | 70.99 | 71.90 | 70.59 | 71.03 | 506,143 | +0.53(+0.76%) |
Jun 17, 2019 | 70.37 | 70.80 | 70.08 | 70.49 | 603,827 | +0.26(+0.37%) |
Jun 14, 2019 | 70.00 | 70.42 | 69.49 | 70.24 | 495,619 | +0.17(+0.25%) |
Jun 13, 2019 | 70.44 | 70.76 | 69.50 | 70.06 | 599,884 | +0.19(+0.27%) |
Jun 12, 2019 | 69.17 | 70.17 | 69.17 | 69.87 | 705,334 | +0.82(+1.18%) |
Jun 11, 2019 | 69.45 | 69.80 | 68.72 | 69.06 | 802,666 | -0.27(-0.39%) |
Jun 10, 2019 | 69.75 | 70.82 | 69.06 | 69.32 | 619,944 | -0.15(-0.21%) |
Jun 07, 2019 | 69.14 | 69.95 | 69.00 | 69.47 | 513,975 | +0.47(+0.69%) |
Jun 06, 2019 | 69.48 | 69.89 | 68.64 | 69.00 | 732,574 | -0.38(-0.55%) |
Jun 05, 2019 | 69.58 | 69.84 | 68.79 | 69.38 | 791,249 | +0.11(+0.16%) |
Jun 04, 2019 | 68.31 | 69.29 | 68.20 | 69.26 | 874,941 | +1.41(+2.08%) |
Jun 03, 2019 | 65.34 | 68.00 | 65.18 | 67.85 | 634,203 | +2.30(+3.51%) |
May 31, 2019 | 66.42 | 66.42 | 65.13 | 65.55 | 715,778 | -1.65(-2.46%) |
May 30, 2019 | 68.08 | 68.73 | 67.00 | 67.21 | 412,523 | -0.71(-1.05%) |
May 29, 2019 | 67.01 | 68.02 | 66.86 | 67.92 | 798,081 | +0.57(+0.84%) |
May 28, 2019 | 67.41 | 67.71 | 66.95 | 67.35 | 993,013 | -0.08(-0.11%) |
May 24, 2019 | 67.63 | 67.96 | 66.85 | 67.43 | 674,883 | -0.01(-0.01%) |
May 23, 2019 | 69.52 | 69.53 | 66.79 | 67.44 | 814,409 | -2.51(-3.59%) |
May 22, 2019 | 70.06 | 70.18 | 69.38 | 69.95 | 780,384 | -0.30(-0.43%) |
May 21, 2019 | 70.93 | 70.95 | 70.19 | 70.25 | 452,216 | -0.31(-0.44%) |
May 20, 2019 | 71.65 | 72.18 | 70.28 | 70.56 | 760,424 | -1.44(-2.00%) |
May 17, 2019 | 72.38 | 73.00 | 71.57 | 72.00 | 857,284 | -0.90(-1.23%) |
May 16, 2019 | 72.94 | 73.81 | 72.35 | 72.90 | 590,533 | +0.21(+0.28%) |
May 15, 2019 | 72.72 | 73.44 | 72.47 | 72.69 | 626,361 | -0.27(-0.37%) |
May 14, 2019 | 72.47 | 73.41 | 72.40 | 72.96 | 741,130 | +0.51(+0.70%) |
May 13, 2019 | 72.81 | 73.11 | 71.87 | 72.45 | 619,231 | -1.33(-1.81%) |
May 10, 2019 | 72.57 | 73.96 | 72.13 | 73.78 | 591,699 | +1.01(+1.38%) |
May 09, 2019 | 71.77 | 72.92 | 70.86 | 72.78 | 887,586 | +0.45(+0.62%) |
May 08, 2019 | 73.24 | 73.65 | 72.04 | 72.33 | 628,881 | -1.21(-1.64%) |
May 07, 2019 | 73.76 | 74.55 | 73.18 | 73.53 | 627,980 | -0.71(-0.95%) |
May 06, 2019 | 74.24 | 75.51 | 73.96 | 74.24 | 607,414 | -0.40(-0.54%) |
May 03, 2019 | 74.72 | 75.74 | 73.39 | 74.64 | 920,834 | -0.19(-0.25%) |
May 02, 2019 | 76.76 | 78.32 | 74.00 | 74.83 | 1,409,789 | -4.52(-5.69%) |
May 01, 2019 | 81.68 | 81.68 | 79.33 | 79.35 | 489,490 | -2.20(-2.70%) |
Apr 30, 2019 | 79.90 | 81.62 | 79.64 | 81.56 | 563,025 | +1.81(+2.27%) |
Apr 29, 2019 | 78.34 | 79.76 | 78.34 | 79.75 | 400,767 | +1.58(+2.01%) |
Apr 26, 2019 | 77.84 | 78.17 | 76.61 | 78.17 | 371,424 | +0.26(+0.33%) |
Apr 25, 2019 | 80.88 | 81.00 | 77.81 | 77.91 | 733,572 | -3.25(-4.00%) |
Apr 24, 2019 | 81.45 | 81.95 | 81.07 | 81.16 | 456,082 | -0.40(-0.49%) |
Apr 23, 2019 | 80.77 | 81.77 | 80.32 | 81.56 | 642,256 | +1.04(+1.29%) |
Apr 22, 2019 | 80.51 | 80.89 | 80.15 | 80.51 | 331,806 | +0.05(+0.06%) |
Apr 18, 2019 | 80.57 | 80.92 | 79.88 | 80.46 | 301,136 | +0.02(+0.02%) |
Apr 17, 2019 | 80.63 | 80.95 | 80.24 | 80.44 | 261,285 | +0.14(+0.17%) |
Apr 16, 2019 | 80.81 | 81.03 | 79.55 | 80.31 | 459,165 | -0.56(-0.69%) |
Apr 15, 2019 | 81.40 | 81.73 | 80.66 | 80.87 | 454,845 | -0.52(-0.65%) |
Apr 12, 2019 | 81.82 | 81.85 | 81.28 | 81.39 | 517,926 | -0.31(-0.38%) |
Apr 11, 2019 | 81.29 | 81.91 | 80.98 | 81.70 | 315,108 | +0.57(+0.70%) |
Apr 10, 2019 | 80.94 | 81.47 | 80.48 | 81.13 | 329,352 | +0.31(+0.38%) |
Apr 09, 2019 | 81.33 | 81.33 | 80.57 | 80.82 | 245,712 | -0.51(-0.62%) |
Apr 08, 2019 | 81.00 | 81.86 | 80.92 | 81.33 | 569,970 | +0.37(+0.46%) |
Apr 05, 2019 | 81.12 | 81.24 | 80.74 | 80.96 | 381,183 | -0.19(-0.23%) |
Apr 04, 2019 | 80.32 | 81.49 | 79.79 | 81.15 | 436,764 | +1.00(+1.25%) |
Apr 03, 2019 | 80.32 | 80.81 | 79.49 | 80.15 | 548,382 | -0.04(-0.05%) |
Apr 02, 2019 | 81.22 | 81.71 | 80.13 | 80.20 | 418,742 | -0.89(-1.09%) |
Apr 01, 2019 | 81.66 | 82.37 | 80.75 | 81.08 | 517,187 | -0.42(-0.52%) |
Mar 29, 2019 | 80.31 | 81.72 | 80.04 | 81.50 | 509,096 | +1.43(+1.79%) |
Mar 28, 2019 | 79.39 | 80.37 | 79.31 | 80.07 | 417,538 | +0.62(+0.79%) |
Mar 27, 2019 | 79.35 | 79.72 | 78.83 | 79.45 | 329,220 | +0.03(+0.04%) |
Mar 26, 2019 | 79.84 | 80.32 | 78.92 | 79.41 | 313,569 | -0.13(-0.16%) |
Mar 25, 2019 | 79.98 | 80.17 | 78.92 | 79.54 | 377,198 | -0.84(-1.04%) |
Mar 22, 2019 | 81.79 | 81.90 | 80.28 | 80.38 | 291,346 | -1.46(-1.79%) |
Mar 21, 2019 | 79.94 | 82.11 | 79.94 | 81.84 | 410,486 | +1.72(+2.14%) |
Mar 20, 2019 | 81.35 | 81.35 | 79.40 | 80.12 | 584,808 | -1.19(-1.46%) |
Mar 19, 2019 | 80.61 | 81.87 | 80.38 | 81.31 | 487,577 | +0.82(+1.02%) |
Mar 18, 2019 | 81.12 | 81.84 | 80.41 | 80.49 | 452,573 | -0.64(-0.79%) |
Mar 15, 2019 | 80.03 | 81.26 | 79.81 | 81.13 | 1,212,403 | +1.29(+1.62%) |
Mar 14, 2019 | 79.63 | 80.27 | 79.25 | 79.84 | 602,715 | +0.23(+0.29%) |
Mar 13, 2019 | 79.16 | 79.94 | 78.53 | 79.61 | 649,758 | +0.71(+0.90%) |
Mar 12, 2019 | 78.92 | 79.22 | 78.57 | 78.90 | 699,283 | +0.04(+0.05%) |
Mar 11, 2019 | 78.09 | 78.95 | 77.58 | 78.86 | 650,627 | +0.89(+1.14%) |
Mar 08, 2019 | 78.10 | 78.50 | 77.30 | 77.97 | 545,148 | -0.24(-0.31%) |
Mar 07, 2019 | 77.43 | 78.79 | 76.96 | 78.21 | 636,735 | +0.80(+1.03%) |
Mar 06, 2019 | 78.57 | 78.70 | 77.35 | 77.41 | 817,982 | -1.03(-1.32%) |
Mar 05, 2019 | 78.53 | 79.25 | 78.30 | 78.45 | 527,611 | +0.05(+0.07%) |
Mar 04, 2019 | 78.92 | 78.92 | 77.95 | 78.39 | 510,537 | -0.37(-0.47%) |
Mar 01, 2019 | 79.30 | 79.55 | 78.24 | 78.76 | 906,202 | -0.28(-0.36%) |
Feb 28, 2019 | 79.86 | 80.13 | 78.64 | 79.04 | 640,285 | -0.87(-1.09%) |
Feb 27, 2019 | 79.75 | 80.08 | 78.98 | 79.92 | 585,893 | +0.21(+0.27%) |
Feb 26, 2019 | 79.83 | 80.34 | 79.24 | 79.70 | 634,945 | +0.13(+0.16%) |
Feb 25, 2019 | 80.37 | 80.37 | 79.55 | 79.57 | 634,383 | -0.50(-0.63%) |
Feb 22, 2019 | 79.86 | 80.60 | 78.60 | 80.08 | 1,724,452 | -0.09(-0.11%) |
Feb 21, 2019 | 80.41 | 80.78 | 79.31 | 80.16 | 757,588 | +0.22(+0.28%) |
Feb 20, 2019 | 79.42 | 81.18 | 79.21 | 79.94 | 869,193 | +0.36(+0.45%) |
Feb 19, 2019 | 79.98 | 80.22 | 79.10 | 79.58 | 813,896 | -0.59(-0.74%) |
Feb 15, 2019 | 80.12 | 80.91 | 79.75 | 80.17 | 491,932 | +0.54(+0.68%) |
Feb 14, 2019 | 79.18 | 80.22 | 79.13 | 79.63 | 536,194 | +0.04(+0.05%) |
Feb 13, 2019 | 80.01 | 80.39 | 79.40 | 79.59 | 668,972 | +0.04(+0.05%) |
Feb 12, 2019 | 78.92 | 80.13 | 78.83 | 79.55 | 766,547 | +0.91(+1.16%) |
Feb 11, 2019 | 78.62 | 78.92 | 77.39 | 78.63 | 805,951 | +0.10(+0.13%) |
Feb 08, 2019 | 78.81 | 79.12 | 77.92 | 78.53 | 666,669 | -0.33(-0.42%) |
Feb 07, 2019 | 78.73 | 79.27 | 77.88 | 78.86 | 545,193 | -0.51(-0.65%) |
Feb 06, 2019 | 79.62 | 80.15 | 78.98 | 79.38 | 718,436 | -0.50(-0.63%) |
Feb 05, 2019 | 78.98 | 83.61 | 78.75 | 79.88 | 1,378,072 | -3.33(-4.00%) |
Feb 04, 2019 | 83.84 | 84.20 | 82.28 | 83.21 | 1,156,191 | -1.00(-1.19%) |
Feb 01, 2019 | 84.64 | 85.04 | 83.93 | 84.21 | 1,126,087 | -0.44(-0.52%) |
Jan 31, 2019 | 84.81 | 85.42 | 84.42 | 84.64 | 751,769 | -0.13(-0.15%) |
Jan 30, 2019 | 84.38 | 85.33 | 83.76 | 84.77 | 455,392 | +0.59(+0.70%) |
Jan 29, 2019 | 83.97 | 84.83 | 83.44 | 84.18 | 430,088 | +0.44(+0.53%) |
Jan 28, 2019 | 83.11 | 84.11 | 82.45 | 83.74 | 479,756 | +0.54(+0.65%) |
Jan 25, 2019 | 83.48 | 84.11 | 83.04 | 83.20 | 499,768 | -0.13(-0.15%) |
Jan 24, 2019 | 82.65 | 83.86 | 80.41 | 83.33 | 689,756 | -0.61(-0.72%) |
Jan 23, 2019 | 84.24 | 84.84 | 83.39 | 83.94 | 478,107 | +0.20(+0.23%) |
Jan 22, 2019 | 84.54 | 85.33 | 82.89 | 83.74 | 958,639 | -0.65(-0.77%) |
Jan 18, 2019 | 84.50 | 85.29 | 83.96 | 84.39 | 602,341 | +0.37(+0.44%) |
Jan 17, 2019 | 83.45 | 84.67 | 83.45 | 84.02 | 672,779 | +0.44(+0.53%) |
Jan 16, 2019 | 82.96 | 84.25 | 82.96 | 83.58 | 551,848 | +0.66(+0.79%) |
Jan 15, 2019 | 82.79 | 83.60 | 82.40 | 82.92 | 543,834 | +0.15(+0.18%) |
Jan 14, 2019 | 82.76 | 83.72 | 82.52 | 82.77 | 447,780 | -0.13(-0.15%) |
Jan 11, 2019 | 82.93 | 83.89 | 82.09 | 82.90 | 461,522 | +0.07(+0.08%) |
Jan 10, 2019 | 82.05 | 83.17 | 82.03 | 82.83 | 546,051 | +1.01(+1.23%) |
Jan 09, 2019 | 81.42 | 82.63 | 80.99 | 81.82 | 946,508 | +0.50(+0.61%) |
Jan 08, 2019 | 80.97 | 81.87 | 80.74 | 81.33 | 1,084,558 | +0.55(+0.68%) |
Jan 07, 2019 | 80.08 | 81.72 | 79.89 | 80.78 | 405,256 | +0.38(+0.47%) |
Jan 04, 2019 | 79.29 | 80.89 | 79.29 | 80.40 | 553,218 | +1.68(+2.13%) |
Jan 03, 2019 | 79.15 | 80.76 | 78.31 | 78.73 | 625,959 | -0.40(-0.51%) |
Jan 02, 2019 | 77.54 | 79.80 | 77.25 | 79.13 | 713,864 | +0.98(+1.26%) |
Dec 31, 2018 | 77.44 | 78.39 | 76.54 | 78.15 | 534,388 | +0.82(+1.06%) |
Dec 28, 2018 | 77.60 | 78.82 | 76.11 | 77.33 | 684,701 | -0.05(-0.07%) |
Dec 27, 2018 | 76.23 | 77.64 | 75.27 | 77.38 | 831,875 | +0.38(+0.50%) |
Dec 26, 2018 | 75.04 | 77.06 | 74.98 | 77.00 | 684,549 | +1.98(+2.64%) |
Dec 24, 2018 | 77.18 | 77.36 | 73.89 | 75.02 | 286,293 | -2.27(-2.93%) |
Dec 21, 2018 | 76.13 | 78.73 | 76.00 | 77.29 | 1,777,822 | +1.01(+1.32%) |
Dec 20, 2018 | 77.06 | 78.32 | 75.48 | 76.28 | 585,646 | -0.94(-1.22%) |
Dec 19, 2018 | 78.97 | 79.57 | 76.43 | 77.22 | 759,427 | -1.14(-1.45%) |
Dec 18, 2018 | 79.84 | 80.56 | 77.94 | 78.36 | 741,052 | -1.19(-1.49%) |
Dec 17, 2018 | 80.78 | 81.07 | 79.10 | 79.55 | 821,980 | -1.70(-2.09%) |
Dec 14, 2018 | 81.43 | 82.65 | 80.96 | 81.24 | 729,806 | -0.79(-0.96%) |
Dec 13, 2018 | 80.69 | 82.49 | 80.69 | 82.03 | 524,222 | +1.31(+1.62%) |
Dec 12, 2018 | 81.59 | 82.37 | 80.40 | 80.73 | 819,941 | -0.31(-0.39%) |
Dec 11, 2018 | 82.20 | 83.48 | 80.45 | 81.04 | 661,973 | -0.87(-1.06%) |
Dec 10, 2018 | 82.54 | 82.80 | 81.15 | 81.91 | 550,564 | -0.64(-0.77%) |
Dec 07, 2018 | 84.16 | 85.06 | 82.13 | 82.54 | 653,022 | -1.88(-2.22%) |
Dec 06, 2018 | 86.05 | 86.05 | 83.03 | 84.42 | 1,033,978 | -2.20(-2.54%) |
Dec 04, 2018 | 89.12 | 89.29 | 86.48 | 86.62 | 846,397 | -2.66(-2.98%) |
Dec 03, 2018 | 89.22 | 90.10 | 88.23 | 89.28 | 733,166 | +0.58(+0.65%) |
Nov 30, 2018 | 87.94 | 89.73 | 87.94 | 88.70 | 834,384 | +0.55(+0.63%) |
Nov 29, 2018 | 88.70 | 90.01 | 88.13 | 88.15 | 603,451 | -0.92(-1.03%) |
Nov 28, 2018 | 89.40 | 90.25 | 88.82 | 89.07 | 484,292 | -0.25(-0.29%) |
Nov 27, 2018 | 88.51 | 89.68 | 88.50 | 89.32 | 480,020 | +0.31(+0.34%) |
Nov 26, 2018 | 88.09 | 89.87 | 88.09 | 89.01 | 555,017 | +1.48(+1.69%) |
Nov 23, 2018 | 87.94 | 88.13 | 87.10 | 87.54 | 113,881 | -0.95(-1.07%) |
Nov 21, 2018 | 88.49 | 88.49 | 88.49 | 0 | +0.23(+0.26%) | |
Nov 20, 2018 | 88.25 | 89.68 | 87.92 | 88.26 | 625,906 | -0.32(-0.36%) |
Nov 19, 2018 | 86.93 | 89.55 | 86.78 | 88.58 | 771,726 | +2.60(+3.02%) |
Nov 16, 2018 | 84.32 | 86.48 | 84.11 | 85.98 | 869,715 | +1.21(+1.43%) |
Nov 15, 2018 | 86.16 | 86.16 | 84.20 | 84.77 | 540,688 | -2.03(-2.34%) |
Nov 14, 2018 | 87.16 | 88.19 | 86.07 | 86.80 | 614,009 | +0.02(+0.02%) |
Nov 13, 2018 | 87.77 | 88.13 | 86.53 | 86.78 | 534,904 | -1.18(-1.34%) |
Nov 12, 2018 | 88.89 | 90.22 | 87.81 | 87.96 | 614,661 | -0.98(-1.11%) |
Nov 09, 2018 | 89.25 | 89.75 | 88.18 | 88.95 | 540,554 | -0.87(-0.96%) |
Nov 08, 2018 | 89.88 | 90.58 | 89.25 | 89.81 | 476,502 | +0.01(+0.01%) |
Nov 07, 2018 | 90.21 | 90.55 | 89.01 | 89.80 | 767,705 | +0.22(+0.25%) |
Nov 06, 2018 | 89.65 | 90.00 | 88.95 | 89.58 | 731,794 | -0.14(-0.16%) |
Nov 05, 2018 | 88.72 | 91.30 | 88.72 | 89.73 | 637,632 | +1.85(+2.11%) |
Nov 02, 2018 | 89.79 | 90.72 | 87.20 | 87.88 | 586,954 | -0.37(-0.41%) |
Nov 01, 2018 | 87.17 | 88.39 | 84.07 | 88.24 | 737,181 | +2.33(+2.71%) |
Oct 31, 2018 | 85.80 | 86.87 | 84.49 | 85.91 | 648,684 | +0.03(+0.03%) |
Oct 30, 2018 | 84.05 | 85.91 | 83.56 | 85.89 | 704,797 | +2.31(+2.76%) |
Oct 29, 2018 | 83.44 | 84.86 | 82.76 | 83.58 | 541,605 | +0.57(+0.69%) |
Oct 26, 2018 | 83.97 | 84.39 | 82.02 | 83.01 | 829,674 | -1.60(-1.89%) |
Oct 25, 2018 | 80.79 | 84.99 | 80.51 | 84.61 | 1,321,215 | +3.94(+4.88%) |
Oct 24, 2018 | 79.00 | 81.54 | 79.00 | 80.67 | 1,359,538 | +1.48(+1.87%) |
Oct 23, 2018 | 76.42 | 80.62 | 75.98 | 79.19 | 1,309,739 | -6.56(-7.65%) |
Oct 22, 2018 | 87.35 | 87.77 | 85.30 | 85.75 | 601,721 | -1.38(-1.58%) |
Oct 19, 2018 | 86.86 | 87.65 | 86.63 | 87.12 | 484,732 | +0.85(+0.98%) |
Oct 18, 2018 | 86.82 | 87.62 | 86.24 | 86.27 | 526,120 | -0.78(-0.90%) |
Oct 17, 2018 | 86.87 | 87.70 | 86.03 | 87.05 | 408,856 | -0.20(-0.22%) |
Oct 16, 2018 | 86.76 | 87.43 | 85.57 | 87.25 | 389,412 | +0.66(+0.76%) |
Oct 15, 2018 | 85.44 | 87.04 | 85.18 | 86.59 | 350,396 | +1.04(+1.22%) |
Oct 12, 2018 | 85.41 | 85.82 | 84.46 | 85.54 | 468,597 | +0.63(+0.74%) |
Oct 11, 2018 | 85.88 | 86.20 | 84.85 | 84.91 | 523,271 | -1.04(-1.22%) |
Oct 10, 2018 | 87.07 | 87.66 | 85.89 | 85.96 | 475,673 | -1.19(-1.36%) |
Oct 09, 2018 | 89.99 | 90.23 | 87.04 | 87.15 | 632,480 | -3.02(-3.35%) |
Oct 08, 2018 | 88.62 | 90.59 | 88.42 | 90.17 | 390,368 | +1.83(+2.07%) |
Oct 05, 2018 | 88.38 | 88.87 | 87.95 | 88.34 | 480,139 | +0.07(+0.08%) |
Oct 04, 2018 | 87.68 | 88.93 | 87.38 | 88.28 | 410,596 | +0.46(+0.52%) |
Oct 03, 2018 | 88.67 | 88.97 | 87.73 | 87.82 | 518,287 | -0.59(-0.67%) |
Oct 02, 2018 | 87.77 | 89.02 | 87.54 | 88.41 | 802,435 | +0.53(+0.61%) |
Oct 01, 2018 | 89.45 | 89.59 | 87.78 | 87.88 | 905,926 | -1.25(-1.40%) |
Sep 28, 2018 | 88.23 | 89.56 | 87.97 | 89.12 | 540,907 | +0.88(+1.00%) |
Sep 27, 2018 | 87.83 | 88.69 | 87.54 | 88.25 | 425,039 | +0.26(+0.30%) |
Sep 26, 2018 | 87.42 | 89.11 | 87.37 | 87.98 | 607,170 | +0.52(+0.60%) |
Sep 25, 2018 | 87.16 | 87.79 | 86.95 | 87.46 | 643,061 | +0.72(+0.83%) |
Sep 24, 2018 | 87.89 | 87.96 | 86.60 | 86.74 | 504,795 | -1.16(-1.33%) |
Sep 21, 2018 | 88.34 | 88.57 | 87.63 | 87.91 | 1,351,337 | -0.48(-0.54%) |
Sep 20, 2018 | 87.88 | 88.58 | 87.70 | 88.39 | 542,879 | +0.72(+0.82%) |
Sep 19, 2018 | 87.53 | 88.08 | 87.00 | 87.67 | 962,181 | +0.19(+0.21%) |
Sep 18, 2018 | 87.58 | 87.71 | 86.41 | 87.49 | 768,208 | -0.21(-0.24%) |
Sep 17, 2018 | 87.56 | 88.02 | 87.06 | 87.70 | 859,168 | -0.08(-0.10%) |
Sep 14, 2018 | 87.71 | 87.96 | 86.48 | 87.78 | 481,012 | +0.32(+0.37%) |
Sep 13, 2018 | 87.33 | 87.87 | 86.73 | 87.46 | 465,988 | +0.45(+0.51%) |
Sep 12, 2018 | 85.60 | 87.31 | 85.43 | 87.01 | 352,396 | +1.39(+1.63%) |
Sep 11, 2018 | 85.66 | 86.21 | 84.73 | 85.62 | 507,180 | -0.29(-0.33%) |
Sep 10, 2018 | 86.59 | 87.40 | 85.48 | 85.91 | 1,028,425 | -0.39(-0.45%) |
Sep 07, 2018 | 86.28 | 86.62 | 84.89 | 86.30 | 414,666 | -0.14(-0.16%) |
Sep 06, 2018 | 86.20 | 86.61 | 85.44 | 86.43 | 437,291 | -0.16(-0.19%) |
Sep 05, 2018 | 84.96 | 87.38 | 84.87 | 86.59 | 958,751 | +1.51(+1.78%) |
Sep 04, 2018 | 85.44 | 85.44 | 83.78 | 85.08 | 952,223 | -0.23(-0.27%) |
Aug 31, 2018 | 85.31 | 85.31 | 85.31 | 0 | +0.45(+0.53%) | |
Aug 30, 2018 | 85.29 | 85.29 | 84.22 | 84.86 | 353,707 | -0.50(-0.58%) |
Aug 29, 2018 | 85.31 | 85.65 | 84.44 | 85.36 | 324,607 | -0.19(-0.23%) |
Aug 28, 2018 | 85.88 | 86.21 | 84.90 | 85.55 | 364,548 | -0.51(-0.59%) |
Aug 27, 2018 | 86.25 | 87.28 | 85.84 | 86.06 | 356,032 | +0.14(+0.17%) |
Aug 24, 2018 | 85.77 | 86.42 | 85.29 | 85.92 | 380,189 | -0.10(-0.12%) |
Aug 23, 2018 | 85.23 | 86.27 | 84.84 | 86.02 | 714,716 | +0.48(+0.56%) |
Aug 22, 2018 | 85.49 | 85.90 | 84.89 | 85.54 | 515,238 | -0.17(-0.20%) |
Aug 21, 2018 | 85.48 | 86.03 | 84.51 | 85.71 | 510,769 | +0.34(+0.40%) |
Aug 20, 2018 | 86.16 | 86.46 | 85.29 | 85.37 | 420,358 | -0.51(-0.59%) |
Aug 17, 2018 | 85.85 | 86.12 | 84.62 | 85.87 | 756,232 | -0.36(-0.42%) |
Aug 16, 2018 | 82.84 | 86.33 | 82.84 | 86.24 | 1,097,937 | +4.07(+4.95%) |
Aug 15, 2018 | 81.54 | 82.64 | 81.36 | 82.17 | 1,643,024 | +0.11(+0.13%) |
Aug 14, 2018 | 82.07 | 83.01 | 81.88 | 82.06 | 512,795 | -0.02(-0.02%) |
Aug 13, 2018 | 82.19 | 82.67 | 81.49 | 82.08 | 443,496 | -0.41(-0.50%) |
Aug 10, 2018 | 83.93 | 84.03 | 82.37 | 82.49 | 438,005 | -1.64(-1.95%) |
Aug 09, 2018 | 84.36 | 84.43 | 83.48 | 84.13 | 869,630 | -0.27(-0.32%) |
Aug 08, 2018 | 85.88 | 85.88 | 84.34 | 84.40 | 650,824 | -1.81(-2.10%) |
Aug 07, 2018 | 85.97 | 86.79 | 85.38 | 86.21 | 614,228 | +0.37(+0.43%) |
Aug 06, 2018 | 83.32 | 86.38 | 83.32 | 85.84 | 1,291,863 | +2.57(+3.08%) |
Aug 03, 2018 | 82.93 | 83.66 | 81.94 | 83.27 | 1,338,423 | +0.73(+0.89%) |
Aug 02, 2018 | 80.88 | 84.72 | 80.23 | 82.54 | 2,276,210 | +1.26(+1.55%) |
Aug 01, 2018 | 85.40 | 85.40 | 81.10 | 81.28 | 1,346,814 | -4.22(-4.94%) |
Jul 31, 2018 | 84.52 | 85.67 | 83.62 | 85.50 | 809,321 | +1.40(+1.67%) |
Jul 30, 2018 | 83.76 | 84.30 | 83.43 | 84.10 | 471,952 | +0.26(+0.31%) |
Jul 27, 2018 | 84.25 | 84.90 | 82.91 | 83.84 | 768,198 | -0.36(-0.43%) |
Jul 26, 2018 | 83.12 | 84.45 | 82.88 | 84.20 | 1,054,623 | +1.43(+1.72%) |
Jul 25, 2018 | 82.67 | 83.35 | 81.95 | 82.78 | 742,786 | -0.09(-0.11%) |
Jul 24, 2018 | 81.44 | 82.97 | 81.28 | 82.87 | 740,043 | +1.53(+1.88%) |
Jul 23, 2018 | 81.59 | 81.72 | 80.98 | 81.34 | 737,322 | -0.40(-0.49%) |
Jul 20, 2018 | 81.54 | 81.80 | 80.78 | 81.74 | 659,392 | +0.16(+0.20%) |
Jul 19, 2018 | 81.47 | 82.10 | 81.33 | 81.58 | 873,389 | +0.14(+0.18%) |
Jul 18, 2018 | 80.51 | 81.78 | 80.19 | 81.43 | 953,790 | -0.65(-0.79%) |
Jul 17, 2018 | 82.45 | 82.94 | 81.90 | 82.08 | 815,619 | -0.64(-0.78%) |
Jul 16, 2018 | 83.34 | 83.84 | 82.72 | 82.73 | 868,682 | -1.22(-1.46%) |
Jul 13, 2018 | 85.54 | 88.61 | 83.16 | 83.95 | 3,583,189 | -9.55(-10.21%) |
Jul 12, 2018 | 94.10 | 94.47 | 93.37 | 93.50 | 381,033 | -0.20(-0.22%) |
Jul 11, 2018 | 95.38 | 95.47 | 93.68 | 93.70 | 463,734 | -1.85(-1.93%) |
Jul 10, 2018 | 94.57 | 95.56 | 94.23 | 95.55 | 401,267 | +1.23(+1.31%) |
Jul 09, 2018 | 94.57 | 94.88 | 94.02 | 94.31 | 602,951 | -0.08(-0.09%) |
Jul 06, 2018 | 94.64 | 95.05 | 94.18 | 94.40 | 343,265 | -0.09(-0.10%) |
Jul 05, 2018 | 93.05 | 94.53 | 92.56 | 94.49 | 586,884 | +1.87(+2.01%) |
Jul 03, 2018 | 92.63 | 92.63 | 92.63 | 0 | +0.46(+0.50%) |