Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 92.46 | 95.08 | 91.80 | 93.26 | 2,237,611 | -1.17(-1.24%) |
Apr 29, 2019 | 93.99 | 94.53 | 93.15 | 94.43 | 1,281,593 | +0.45(+0.48%) |
Apr 26, 2019 | 93.72 | 94.43 | 93.11 | 93.98 | 761,565 | +0.36(+0.39%) |
Apr 25, 2019 | 93.31 | 94.53 | 92.52 | 93.62 | 924,187 | +0.11(+0.11%) |
Apr 24, 2019 | 92.82 | 94.40 | 92.26 | 93.51 | 628,286 | +0.92(+1.00%) |
Apr 23, 2019 | 91.24 | 92.83 | 90.46 | 92.59 | 545,727 | +1.83(+2.02%) |
Apr 22, 2019 | 91.53 | 92.56 | 90.43 | 90.76 | 1,037,311 | -0.87(-0.95%) |
Apr 18, 2019 | 91.33 | 92.41 | 90.47 | 91.63 | 613,590 | +0.16(+0.17%) |
Apr 17, 2019 | 92.44 | 93.31 | 91.04 | 91.47 | 751,434 | -1.09(-1.18%) |
Apr 16, 2019 | 92.76 | 94.02 | 92.32 | 92.56 | 735,763 | +0.01(+0.01%) |
Apr 15, 2019 | 92.48 | 93.20 | 92.17 | 92.56 | 593,622 | +0.11(+0.12%) |
Apr 12, 2019 | 90.57 | 92.48 | 90.27 | 92.44 | 526,600 | +2.23(+2.47%) |
Apr 11, 2019 | 90.00 | 90.53 | 89.40 | 90.21 | 853,833 | +0.50(+0.56%) |
Apr 10, 2019 | 89.86 | 90.60 | 89.16 | 89.71 | 424,728 | -0.04(-0.05%) |
Apr 09, 2019 | 89.64 | 90.35 | 89.05 | 89.75 | 548,995 | -0.34(-0.38%) |
Apr 08, 2019 | 90.06 | 90.76 | 89.75 | 90.10 | 409,547 | -0.33(-0.36%) |
Apr 05, 2019 | 90.41 | 91.37 | 89.90 | 90.42 | 520,467 | +0.27(+0.30%) |
Apr 04, 2019 | 88.82 | 90.24 | 88.82 | 90.15 | 633,861 | +1.46(+1.65%) |
Apr 03, 2019 | 88.11 | 88.80 | 87.32 | 88.69 | 595,017 | +1.30(+1.49%) |
Apr 02, 2019 | 89.70 | 89.70 | 87.23 | 87.39 | 652,857 | -2.37(-2.64%) |
Apr 01, 2019 | 89.24 | 89.76 | 87.46 | 89.75 | 873,758 | +1.00(+1.13%) |
Mar 29, 2019 | 89.68 | 89.68 | 88.13 | 88.75 | 786,095 | -0.77(-0.86%) |
Mar 28, 2019 | 89.73 | 91.14 | 88.76 | 89.52 | 733,137 | +0.94(+1.06%) |
Mar 27, 2019 | 86.52 | 88.90 | 86.52 | 88.57 | 945,187 | +2.32(+2.70%) |
Mar 26, 2019 | 85.11 | 86.74 | 84.46 | 86.25 | 885,307 | +1.85(+2.19%) |
Mar 25, 2019 | 82.90 | 84.52 | 82.55 | 84.40 | 718,355 | +1.23(+1.48%) |
Mar 22, 2019 | 85.63 | 86.40 | 82.78 | 83.17 | 959,736 | -3.11(-3.60%) |
Mar 21, 2019 | 84.72 | 86.48 | 84.48 | 86.28 | 729,801 | +1.48(+1.74%) |
Mar 20, 2019 | 86.06 | 86.62 | 84.62 | 84.80 | 797,354 | -1.40(-1.62%) |
Mar 19, 2019 | 86.13 | 87.14 | 85.83 | 86.20 | 1,011,034 | +0.90(+1.05%) |
Mar 18, 2019 | 83.52 | 85.51 | 83.52 | 85.30 | 1,251,429 | +1.78(+2.13%) |
Mar 15, 2019 | 82.36 | 83.72 | 82.23 | 83.52 | 815,849 | +1.11(+1.35%) |
Mar 14, 2019 | 82.89 | 83.01 | 81.64 | 82.41 | 555,631 | -0.53(-0.64%) |
Mar 13, 2019 | 82.84 | 83.53 | 82.42 | 82.94 | 721,254 | +0.32(+0.38%) |
Mar 12, 2019 | 82.13 | 82.91 | 81.55 | 82.62 | 688,142 | +0.50(+0.61%) |
Mar 11, 2019 | 81.78 | 82.35 | 80.92 | 82.12 | 1,014,527 | +0.76(+0.93%) |
Mar 08, 2019 | 81.13 | 81.89 | 80.46 | 81.36 | 753,926 | -0.59(-0.72%) |
Mar 07, 2019 | 81.74 | 82.25 | 80.39 | 81.95 | 848,174 | +0.41(+0.50%) |
Mar 06, 2019 | 82.57 | 83.11 | 81.28 | 81.54 | 751,899 | -1.19(-1.44%) |
Mar 05, 2019 | 83.77 | 84.45 | 82.67 | 82.73 | 680,402 | -0.76(-0.91%) |
Mar 04, 2019 | 86.88 | 87.58 | 83.39 | 83.49 | 1,128,548 | -3.79(-4.34%) |
Mar 01, 2019 | 86.73 | 87.70 | 85.69 | 87.28 | 939,353 | +1.94(+2.28%) |
Feb 28, 2019 | 86.14 | 86.55 | 84.88 | 85.34 | 1,116,475 | -0.77(-0.90%) |
Feb 27, 2019 | 86.51 | 87.08 | 86.04 | 86.11 | 1,152,308 | -0.70(-0.81%) |
Feb 26, 2019 | 87.67 | 88.75 | 85.95 | 86.81 | 1,385,522 | -0.80(-0.91%) |
Feb 25, 2019 | 86.88 | 90.58 | 86.71 | 87.61 | 4,594,480 | +6.58(+8.12%) |
Feb 22, 2019 | 79.51 | 81.28 | 78.95 | 81.03 | 1,232,452 | +1.83(+2.31%) |
Feb 21, 2019 | 79.18 | 79.46 | 78.14 | 79.20 | 1,104,201 | -0.05(-0.07%) |
Feb 20, 2019 | 78.60 | 79.65 | 77.97 | 79.25 | 1,143,473 | +0.76(+0.97%) |
Feb 19, 2019 | 78.60 | 78.87 | 77.94 | 78.49 | 1,130,657 | -0.42(-0.53%) |
Feb 15, 2019 | 78.81 | 79.35 | 78.18 | 78.91 | 769,454 | +0.65(+0.83%) |
Feb 14, 2019 | 77.15 | 78.74 | 76.78 | 78.26 | 471,403 | +0.43(+0.55%) |
Feb 13, 2019 | 77.59 | 78.17 | 76.76 | 77.83 | 1,065,597 | +0.32(+0.42%) |
Feb 12, 2019 | 75.01 | 77.72 | 74.86 | 77.51 | 931,800 | +3.05(+4.09%) |
Feb 11, 2019 | 73.75 | 74.95 | 72.99 | 74.46 | 844,125 | +1.05(+1.43%) |
Feb 08, 2019 | 74.44 | 75.21 | 73.33 | 73.41 | 478,639 | -1.11(-1.49%) |
Feb 07, 2019 | 74.45 | 75.08 | 73.88 | 74.52 | 391,336 | -0.32(-0.43%) |
Feb 06, 2019 | 74.45 | 74.96 | 73.73 | 74.85 | 498,662 | +0.58(+0.78%) |
Feb 05, 2019 | 73.24 | 74.88 | 72.81 | 74.27 | 686,260 | +1.66(+2.29%) |
Feb 04, 2019 | 72.77 | 73.02 | 72.25 | 72.61 | 674,125 | -0.33(-0.46%) |
Feb 01, 2019 | 72.64 | 73.04 | 71.94 | 72.94 | 633,010 | +0.33(+0.46%) |
Jan 31, 2019 | 73.68 | 73.88 | 71.78 | 72.61 | 1,223,127 | -1.59(-2.15%) |
Jan 30, 2019 | 73.75 | 74.33 | 73.22 | 74.20 | 1,056,880 | +0.69(+0.94%) |
Jan 29, 2019 | 73.17 | 74.01 | 72.77 | 73.51 | 543,071 | +0.36(+0.49%) |
Jan 28, 2019 | 71.85 | 73.21 | 71.42 | 73.15 | 589,830 | +0.47(+0.65%) |
Jan 25, 2019 | 72.58 | 73.79 | 72.24 | 72.68 | 752,213 | +0.96(+1.34%) |
Jan 24, 2019 | 70.71 | 71.85 | 70.63 | 71.71 | 509,589 | +0.89(+1.26%) |
Jan 23, 2019 | 71.22 | 71.82 | 70.70 | 70.82 | 528,781 | +0.03(+0.04%) |
Jan 22, 2019 | 71.73 | 72.12 | 70.55 | 70.79 | 494,717 | -1.21(-1.68%) |
Jan 18, 2019 | 70.84 | 72.76 | 70.09 | 72.00 | 637,463 | +2.18(+3.12%) |
Jan 17, 2019 | 68.07 | 69.99 | 67.44 | 69.82 | 997,562 | +1.30(+1.90%) |
Jan 16, 2019 | 69.36 | 69.85 | 68.18 | 68.52 | 759,412 | -1.04(-1.50%) |
Jan 15, 2019 | 70.79 | 70.79 | 68.78 | 69.56 | 668,752 | -1.23(-1.74%) |
Jan 14, 2019 | 71.29 | 71.83 | 70.74 | 70.79 | 824,870 | -0.47(-0.66%) |
Jan 11, 2019 | 71.91 | 72.30 | 71.06 | 71.27 | 656,303 | -0.39(-0.55%) |
Jan 10, 2019 | 71.82 | 72.43 | 70.76 | 71.66 | 567,712 | -1.60(-2.19%) |
Jan 09, 2019 | 73.05 | 73.81 | 72.25 | 73.26 | 663,402 | +0.50(+0.69%) |
Jan 08, 2019 | 73.80 | 74.02 | 72.26 | 72.76 | 800,672 | -0.20(-0.28%) |
Jan 07, 2019 | 72.24 | 73.74 | 70.53 | 72.96 | 663,320 | +0.88(+1.23%) |
Jan 04, 2019 | 70.91 | 72.62 | 70.91 | 72.08 | 617,139 | +2.00(+2.85%) |
Jan 03, 2019 | 70.77 | 71.04 | 68.44 | 70.08 | 606,907 | -1.16(-1.63%) |
Jan 02, 2019 | 70.27 | 72.87 | 70.09 | 71.25 | 936,444 | -0.24(-0.33%) |
Dec 31, 2018 | 71.84 | 72.04 | 70.54 | 71.48 | 757,009 | +0.10(+0.13%) |
Dec 28, 2018 | 71.08 | 72.36 | 70.71 | 71.39 | 617,025 | +0.54(+0.77%) |
Dec 27, 2018 | 70.28 | 70.84 | 68.90 | 70.84 | 861,275 | -0.46(-0.64%) |
Dec 26, 2018 | 66.94 | 71.36 | 66.94 | 71.30 | 930,676 | +4.95(+7.46%) |
Dec 24, 2018 | 66.81 | 67.86 | 66.26 | 66.35 | 406,136 | -0.97(-1.44%) |
Dec 21, 2018 | 68.57 | 70.50 | 67.24 | 67.32 | 1,401,437 | -0.90(-1.32%) |
Dec 20, 2018 | 69.95 | 70.40 | 67.76 | 68.23 | 912,644 | -1.81(-2.59%) |
Dec 19, 2018 | 71.38 | 72.08 | 68.64 | 70.04 | 790,961 | -1.10(-1.55%) |
Dec 18, 2018 | 72.02 | 72.02 | 70.68 | 71.14 | 934,942 | -0.25(-0.34%) |
Dec 17, 2018 | 71.41 | 72.43 | 70.70 | 71.39 | 1,067,792 | -0.62(-0.86%) |
Dec 14, 2018 | 70.78 | 73.31 | 70.60 | 72.01 | 892,197 | +0.40(+0.56%) |
Dec 13, 2018 | 74.91 | 76.18 | 71.42 | 71.61 | 1,077,397 | -3.34(-4.45%) |
Dec 12, 2018 | 73.71 | 75.27 | 72.75 | 74.94 | 745,299 | +1.54(+2.10%) |
Dec 11, 2018 | 74.31 | 75.27 | 72.58 | 73.40 | 568,010 | +0.04(+0.06%) |
Dec 10, 2018 | 73.10 | 74.22 | 71.59 | 73.36 | 1,097,985 | +0.68(+0.94%) |
Dec 07, 2018 | 75.23 | 75.95 | 72.32 | 72.68 | 998,041 | -3.01(-3.98%) |
Dec 06, 2018 | 76.16 | 76.70 | 73.06 | 75.69 | 1,504,740 | -2.20(-2.82%) |
Dec 04, 2018 | 82.24 | 82.85 | 77.38 | 77.89 | 784,983 | -4.13(-5.03%) |
Dec 03, 2018 | 82.30 | 82.85 | 81.06 | 82.01 | 1,325,967 | +1.00(+1.23%) |
Nov 30, 2018 | 81.02 | 82.00 | 80.91 | 81.01 | 1,784,623 | -0.15(-0.18%) |
Nov 29, 2018 | 80.86 | 81.83 | 80.17 | 81.16 | 457,151 | +0.08(+0.10%) |
Nov 28, 2018 | 80.05 | 81.27 | 79.61 | 81.08 | 660,851 | +1.25(+1.57%) |
Nov 27, 2018 | 80.65 | 80.88 | 79.46 | 79.83 | 758,909 | -1.29(-1.59%) |
Nov 26, 2018 | 79.88 | 81.49 | 79.88 | 81.12 | 821,645 | +1.73(+2.17%) |
Nov 23, 2018 | 78.65 | 80.79 | 78.65 | 79.39 | 414,463 | +0.59(+0.75%) |
Nov 21, 2018 | 78.80 | 78.80 | 78.80 | 0 | +1.69(+2.19%) | |
Nov 20, 2018 | 75.50 | 78.30 | 75.10 | 77.11 | 908,661 | +0.10(+0.14%) |
Nov 19, 2018 | 78.03 | 78.70 | 76.70 | 77.00 | 960,054 | -1.34(-1.71%) |
Nov 16, 2018 | 77.00 | 78.75 | 75.49 | 78.35 | 1,173,279 | +0.74(+0.95%) |
Nov 15, 2018 | 76.96 | 77.97 | 75.10 | 77.61 | 835,346 | -0.10(-0.13%) |
Nov 14, 2018 | 77.46 | 79.36 | 76.83 | 77.71 | 1,103,392 | +1.15(+1.50%) |
Nov 13, 2018 | 78.31 | 78.84 | 76.27 | 76.56 | 1,075,093 | -1.72(-2.19%) |
Nov 12, 2018 | 81.48 | 81.60 | 78.21 | 78.28 | 1,269,887 | -3.22(-3.95%) |
Nov 09, 2018 | 84.01 | 84.22 | 81.15 | 81.49 | 701,672 | -3.02(-3.58%) |
Nov 08, 2018 | 84.51 | 85.52 | 83.51 | 84.52 | 606,158 | +0.14(+0.17%) |
Nov 07, 2018 | 82.94 | 84.42 | 81.22 | 84.38 | 738,426 | +1.44(+1.73%) |
Nov 06, 2018 | 83.18 | 84.29 | 81.21 | 82.94 | 990,589 | -0.62(-0.74%) |
Nov 05, 2018 | 84.61 | 84.68 | 81.99 | 83.56 | 1,537,504 | -0.77(-0.91%) |
Nov 02, 2018 | 85.32 | 86.61 | 81.93 | 84.33 | 1,214,014 | -0.93(-1.09%) |
Nov 01, 2018 | 83.71 | 85.68 | 82.82 | 85.26 | 1,092,356 | +1.61(+1.93%) |
Oct 31, 2018 | 86.70 | 87.45 | 83.63 | 83.65 | 1,343,157 | -2.75(-3.18%) |
Oct 30, 2018 | 84.52 | 86.79 | 84.22 | 86.39 | 1,293,889 | +2.30(+2.74%) |
Oct 29, 2018 | 81.62 | 86.24 | 81.62 | 84.09 | 2,504,856 | +3.10(+3.83%) |
Oct 26, 2018 | 78.58 | 81.84 | 77.55 | 80.99 | 2,242,369 | +1.39(+1.74%) |
Oct 25, 2018 | 81.82 | 82.78 | 77.66 | 79.60 | 2,836,926 | -4.58(-5.45%) |
Oct 24, 2018 | 86.14 | 86.94 | 84.10 | 84.19 | 1,667,733 | -1.59(-1.85%) |
Oct 23, 2018 | 82.25 | 86.17 | 82.17 | 85.77 | 1,850,286 | +2.37(+2.84%) |
Oct 22, 2018 | 81.69 | 84.01 | 81.36 | 83.40 | 1,511,466 | +1.17(+1.42%) |
Oct 19, 2018 | 84.10 | 84.43 | 82.16 | 82.23 | 1,285,386 | -1.46(-1.74%) |
Oct 18, 2018 | 84.08 | 84.64 | 82.80 | 83.69 | 923,199 | -0.82(-0.97%) |
Oct 17, 2018 | 84.70 | 85.03 | 82.68 | 84.51 | 691,203 | -0.11(-0.13%) |
Oct 16, 2018 | 83.68 | 85.16 | 83.38 | 84.62 | 823,501 | +1.51(+1.81%) |
Oct 15, 2018 | 83.20 | 83.90 | 81.75 | 83.11 | 1,052,528 | -0.30(-0.37%) |
Oct 12, 2018 | 83.32 | 84.03 | 82.01 | 83.42 | 1,200,589 | +1.32(+1.61%) |
Oct 11, 2018 | 82.57 | 83.42 | 81.87 | 82.09 | 1,628,606 | -0.91(-1.09%) |
Oct 10, 2018 | 85.69 | 85.78 | 82.88 | 83.00 | 1,192,115 | -2.72(-3.17%) |
Oct 09, 2018 | 85.69 | 86.23 | 85.37 | 85.72 | 887,599 | -0.15(-0.17%) |
Oct 08, 2018 | 84.98 | 86.37 | 84.39 | 85.87 | 851,966 | +0.97(+1.14%) |
Oct 05, 2018 | 84.51 | 85.11 | 83.93 | 84.90 | 1,377,642 | +0.42(+0.50%) |
Oct 04, 2018 | 86.12 | 86.44 | 84.33 | 84.48 | 1,025,471 | -2.06(-2.38%) |
Oct 03, 2018 | 85.36 | 86.96 | 84.91 | 86.54 | 1,180,476 | +1.65(+1.94%) |
Oct 02, 2018 | 86.51 | 87.51 | 84.43 | 84.89 | 1,561,908 | -1.77(-2.04%) |
Oct 01, 2018 | 86.81 | 88.36 | 86.16 | 86.66 | 1,579,450 | +0.73(+0.85%) |
Sep 28, 2018 | 84.48 | 86.51 | 84.46 | 85.93 | 1,755,157 | +1.16(+1.37%) |
Sep 27, 2018 | 84.27 | 85.79 | 84.01 | 84.77 | 1,262,874 | +0.54(+0.64%) |
Sep 26, 2018 | 81.98 | 84.97 | 81.88 | 84.23 | 1,317,707 | +2.27(+2.78%) |
Sep 25, 2018 | 81.79 | 82.66 | 80.80 | 81.95 | 1,014,459 | +0.42(+0.51%) |
Sep 24, 2018 | 82.53 | 83.26 | 81.47 | 81.54 | 1,138,889 | -1.14(-1.38%) |
Sep 21, 2018 | 83.33 | 84.26 | 82.49 | 82.68 | 1,847,757 | -0.33(-0.40%) |
Sep 20, 2018 | 81.94 | 83.28 | 81.69 | 83.01 | 1,259,242 | +1.04(+1.27%) |
Sep 19, 2018 | 80.80 | 82.09 | 80.50 | 81.97 | 911,179 | +1.36(+1.69%) |
Sep 18, 2018 | 82.34 | 82.56 | 80.43 | 80.61 | 1,388,635 | -1.01(-1.24%) |
Sep 17, 2018 | 81.91 | 82.86 | 81.14 | 81.62 | 1,343,416 | -0.20(-0.25%) |
Sep 14, 2018 | 83.40 | 83.40 | 81.07 | 81.82 | 1,978,453 | -1.62(-1.94%) |
Sep 13, 2018 | 85.00 | 85.46 | 83.09 | 83.44 | 799,417 | -1.60(-1.89%) |
Sep 12, 2018 | 84.33 | 85.28 | 84.33 | 85.05 | 776,483 | +0.74(+0.88%) |
Sep 11, 2018 | 84.01 | 84.62 | 83.23 | 84.31 | 1,351,160 | -0.08(-0.09%) |
Sep 10, 2018 | 85.76 | 86.11 | 83.11 | 84.39 | 1,031,261 | -0.55(-0.65%) |
Sep 07, 2018 | 84.30 | 85.08 | 83.40 | 84.94 | 1,305,237 | +0.35(+0.41%) |
Sep 06, 2018 | 87.85 | 87.85 | 84.55 | 84.59 | 1,220,373 | -2.88(-3.30%) |
Sep 05, 2018 | 91.87 | 92.66 | 87.38 | 87.47 | 1,661,274 | -4.74(-5.14%) |
Sep 04, 2018 | 92.48 | 93.47 | 92.02 | 92.21 | 1,005,777 | -0.10(-0.11%) |
Aug 31, 2018 | 92.32 | 92.32 | 92.32 | 0 | +0.42(+0.46%) | |
Aug 30, 2018 | 92.98 | 93.05 | 91.71 | 91.90 | 548,721 | -1.25(-1.34%) |
Aug 29, 2018 | 92.27 | 93.30 | 91.23 | 93.14 | 536,613 | +0.38(+0.41%) |
Aug 28, 2018 | 92.60 | 93.77 | 92.15 | 92.76 | 649,638 | +0.17(+0.18%) |
Aug 27, 2018 | 91.81 | 94.07 | 91.81 | 92.60 | 1,137,995 | +0.98(+1.07%) |
Aug 24, 2018 | 92.28 | 92.28 | 90.20 | 91.62 | 920,608 | -1.05(-1.14%) |
Aug 23, 2018 | 93.89 | 93.89 | 92.25 | 92.67 | 671,274 | -1.00(-1.07%) |
Aug 22, 2018 | 94.21 | 95.06 | 93.52 | 93.67 | 481,765 | -0.49(-0.52%) |
Aug 21, 2018 | 95.07 | 95.43 | 93.41 | 94.16 | 525,389 | -0.51(-0.54%) |
Aug 20, 2018 | 94.91 | 95.22 | 93.92 | 94.67 | 646,883 | -0.05(-0.06%) |
Aug 17, 2018 | 94.28 | 95.03 | 93.72 | 94.72 | 536,864 | +0.49(+0.53%) |
Aug 16, 2018 | 94.80 | 95.59 | 94.00 | 94.23 | 574,739 | -0.49(-0.52%) |
Aug 15, 2018 | 95.95 | 95.95 | 94.19 | 94.72 | 704,189 | -1.71(-1.77%) |
Aug 14, 2018 | 95.24 | 96.57 | 94.70 | 96.43 | 630,608 | +1.63(+1.72%) |
Aug 13, 2018 | 95.10 | 95.10 | 93.91 | 94.80 | 560,747 | -0.11(-0.12%) |
Aug 10, 2018 | 94.82 | 95.76 | 93.93 | 94.91 | 672,953 | -0.37(-0.39%) |
Aug 09, 2018 | 95.15 | 96.05 | 94.81 | 95.29 | 466,405 | +0.15(+0.16%) |
Aug 08, 2018 | 95.14 | 95.38 | 94.51 | 95.14 | 704,675 | +0.43(+0.45%) |
Aug 07, 2018 | 93.59 | 95.25 | 93.59 | 94.71 | 1,001,021 | +1.26(+1.35%) |
Aug 06, 2018 | 92.68 | 94.12 | 92.27 | 93.46 | 874,975 | +0.93(+1.00%) |
Aug 03, 2018 | 92.63 | 93.88 | 91.57 | 92.53 | 1,152,548 | +0.30(+0.33%) |
Aug 02, 2018 | 90.08 | 92.91 | 89.85 | 92.22 | 736,405 | +1.61(+1.78%) |
Aug 01, 2018 | 90.41 | 91.49 | 89.73 | 90.61 | 1,013,916 | -0.36(-0.40%) |
Jul 31, 2018 | 90.24 | 91.18 | 89.10 | 90.97 | 777,717 | +1.52(+1.70%) |
Jul 30, 2018 | 89.88 | 90.53 | 88.75 | 89.45 | 1,297,170 | -0.67(-0.74%) |
Jul 27, 2018 | 93.94 | 93.96 | 89.60 | 90.12 | 2,176,843 | -4.10(-4.36%) |
Jul 26, 2018 | 98.20 | 98.20 | 93.17 | 94.23 | 2,653,427 | -6.11(-6.09%) |
Jul 25, 2018 | 99.52 | 100.70 | 99.04 | 100.34 | 1,027,639 | +0.59(+0.59%) |
Jul 24, 2018 | 101.10 | 101.10 | 98.83 | 99.75 | 1,016,224 | -1.27(-1.25%) |
Jul 23, 2018 | 101.86 | 101.94 | 100.46 | 101.01 | 1,012,710 | -0.70(-0.69%) |
Jul 20, 2018 | 102.14 | 102.59 | 101.24 | 101.72 | 851,240 | -0.22(-0.22%) |
Jul 19, 2018 | 100.92 | 102.14 | 100.23 | 101.94 | 1,047,130 | +1.01(+1.00%) |
Jul 18, 2018 | 99.90 | 100.98 | 99.48 | 100.94 | 730,440 | +1.12(+1.12%) |
Jul 17, 2018 | 99.69 | 100.40 | 99.69 | 99.82 | 859,770 | -0.01(-0.01%) |
Jul 16, 2018 | 98.13 | 99.89 | 97.56 | 99.82 | 955,328 | +1.87(+1.90%) |
Jul 13, 2018 | 96.99 | 98.54 | 96.99 | 97.96 | 406,403 | +0.88(+0.90%) |
Jul 12, 2018 | 97.54 | 98.11 | 95.88 | 97.08 | 840,510 | -0.23(-0.24%) |
Jul 11, 2018 | 97.03 | 97.55 | 93.69 | 97.32 | 884,480 | -0.15(-0.15%) |
Jul 10, 2018 | 96.81 | 98.54 | 96.74 | 97.46 | 673,008 | +0.75(+0.78%) |
Jul 09, 2018 | 95.84 | 96.93 | 94.49 | 96.71 | 815,807 | +1.46(+1.53%) |
Jul 06, 2018 | 95.17 | 95.85 | 94.79 | 95.25 | 514,470 | +0.16(+0.17%) |
Jul 05, 2018 | 95.89 | 95.89 | 94.43 | 95.09 | 413,784 | -0.33(-0.35%) |
Jul 03, 2018 | 95.42 | 95.42 | 95.42 | 0 | +1.08(+1.15%) | |
Jul 02, 2018 | 93.27 | 94.38 | 92.80 | 94.33 | 503,576 | +0.27(+0.29%) |
Jun 29, 2018 | 96.80 | 97.62 | 93.96 | 94.06 | 891,453 | -1.93(-2.01%) |
Jun 28, 2018 | 95.35 | 96.30 | 95.17 | 95.99 | 960,917 | +0.30(+0.32%) |
Jun 27, 2018 | 97.08 | 97.36 | 95.46 | 95.69 | 658,269 | -0.99(-1.02%) |
Jun 26, 2018 | 96.16 | 96.94 | 95.58 | 96.67 | 901,186 | +0.48(+0.50%) |
Jun 25, 2018 | 94.97 | 97.13 | 94.36 | 96.20 | 848,802 | +1.18(+1.24%) |
Jun 22, 2018 | 97.94 | 98.22 | 94.17 | 95.02 | 1,099,056 | -2.62(-2.68%) |
Jun 21, 2018 | 98.47 | 100.66 | 97.07 | 97.64 | 818,347 | -1.27(-1.28%) |
Jun 20, 2018 | 95.57 | 99.00 | 95.44 | 98.91 | 1,404,337 | +4.37(+4.62%) |
Jun 19, 2018 | 93.92 | 95.16 | 93.49 | 94.54 | 895,787 | +0.00(+0.00%) |
Jun 18, 2018 | 93.46 | 94.83 | 93.15 | 94.54 | 795,992 | +0.69(+0.74%) |
Jun 15, 2018 | 94.24 | 93.40 | 93.85 | 1,079,686 | +0.44(+0.47%) | |
Jun 14, 2018 | 93.15 | 93.72 | 92.10 | 93.40 | 940,194 | +0.27(+0.29%) |
Jun 13, 2018 | 95.62 | 95.85 | 93.09 | 93.13 | 1,075,093 | -2.79(-2.91%) |
Jun 12, 2018 | 96.50 | 97.99 | 95.63 | 95.93 | 952,421 | -0.11(-0.12%) |
Jun 11, 2018 | 97.81 | 97.81 | 94.79 | 96.04 | 940,392 | -1.67(-1.71%) |
Jun 08, 2018 | 97.05 | 98.01 | 96.80 | 97.72 | 653,297 | +0.39(+0.40%) |
Jun 07, 2018 | 97.22 | 98.25 | 96.79 | 97.33 | 546,999 | +0.59(+0.61%) |
Jun 06, 2018 | 97.77 | 96.48 | 96.74 | 923,392 | -0.52(-0.54%) | |
Jun 05, 2018 | 96.41 | 97.38 | 95.82 | 97.26 | 856,128 | +1.02(+1.06%) |
Jun 04, 2018 | 94.24 | 96.39 | 94.11 | 96.23 | 1,026,384 | +1.99(+2.11%) |
Jun 01, 2018 | 95.36 | 95.36 | 93.53 | 94.24 | 840,620 | -0.36(-0.38%) |
May 31, 2018 | 96.50 | 96.74 | 94.55 | 94.60 | 690,124 | -1.57(-1.63%) |
May 30, 2018 | 95.48 | 96.33 | 94.96 | 96.17 | 1,101,133 | +0.90(+0.95%) |
May 29, 2018 | 97.07 | 97.47 | 95.18 | 95.27 | 1,118,513 | -2.29(-2.35%) |
May 25, 2018 | 97.56 | 97.56 | 97.56 | 0 | -0.49(-0.50%) | |
May 24, 2018 | 96.78 | 98.36 | 96.75 | 98.05 | 874,228 | +1.23(+1.27%) |
May 23, 2018 | 96.57 | 98.09 | 96.57 | 96.83 | 778,688 | +0.25(+0.26%) |
May 22, 2018 | 97.56 | 98.29 | 96.49 | 96.58 | 671,400 | -0.78(-0.80%) |
May 21, 2018 | 96.78 | 98.83 | 96.78 | 97.35 | 1,066,869 | +1.16(+1.20%) |
May 18, 2018 | 94.85 | 96.44 | 94.85 | 96.20 | 879,449 | +1.40(+1.48%) |
May 17, 2018 | 94.65 | 95.65 | 93.79 | 94.80 | 843,667 | -0.33(-0.35%) |
May 16, 2018 | 93.65 | 95.51 | 93.23 | 95.12 | 852,396 | +1.98(+2.13%) |
May 15, 2018 | 92.50 | 93.34 | 91.87 | 93.14 | 1,258,734 | +0.62(+0.67%) |
May 14, 2018 | 91.76 | 92.89 | 91.21 | 92.52 | 914,620 | +1.04(+1.13%) |
May 11, 2018 | 90.54 | 91.68 | 90.52 | 91.49 | 1,326,179 | +1.12(+1.24%) |
May 10, 2018 | 90.92 | 91.32 | 89.82 | 90.36 | 768,528 | -0.55(-0.61%) |
May 09, 2018 | 89.91 | 91.34 | 89.34 | 90.91 | 785,436 | +1.06(+1.18%) |
May 08, 2018 | 90.08 | 91.17 | 89.11 | 89.85 | 1,676,776 | -0.23(-0.26%) |
May 07, 2018 | 88.87 | 90.27 | 88.66 | 90.08 | 1,195,221 | +1.37(+1.54%) |
May 04, 2018 | 86.58 | 88.80 | 85.75 | 88.72 | 1,035,805 | +2.21(+2.56%) |
May 03, 2018 | 86.70 | 87.98 | 86.24 | 86.51 | 810,606 | -0.12(-0.14%) |
May 02, 2018 | 86.68 | 87.36 | 86.15 | 86.63 | 795,181 | -0.05(-0.06%) |