Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 84.73 | 84.97 | 83.92 | 84.06 | 20,708 | -0.81(-0.96%) |
Nov 27, 2019 | 83.80 | 85.01 | 83.80 | 84.87 | 65,921 | +0.97(+1.15%) |
Nov 26, 2019 | 84.01 | 84.72 | 83.32 | 83.90 | 83,549 | -0.16(-0.19%) |
Nov 25, 2019 | 83.60 | 84.32 | 83.38 | 84.06 | 56,957 | +0.64(+0.76%) |
Nov 22, 2019 | 82.32 | 83.73 | 81.94 | 83.42 | 59,091 | +1.01(+1.23%) |
Nov 21, 2019 | 83.00 | 83.31 | 82.12 | 82.41 | 42,699 | -0.58(-0.70%) |
Nov 20, 2019 | 83.18 | 83.85 | 82.80 | 82.99 | 87,596 | -0.35(-0.42%) |
Nov 19, 2019 | 82.60 | 83.83 | 82.48 | 83.34 | 58,250 | +0.64(+0.77%) |
Nov 18, 2019 | 82.55 | 83.50 | 82.55 | 82.70 | 40,928 | +0.13(+0.16%) |
Nov 15, 2019 | 82.73 | 82.95 | 82.26 | 82.57 | 54,862 | -0.16(-0.19%) |
Nov 14, 2019 | 82.53 | 83.17 | 82.21 | 82.73 | 34,701 | +0.52(+0.63%) |
Nov 13, 2019 | 80.86 | 82.56 | 80.86 | 82.21 | 58,353 | +1.24(+1.53%) |
Nov 12, 2019 | 80.31 | 81.15 | 80.08 | 80.98 | 35,520 | +0.66(+0.83%) |
Nov 11, 2019 | 81.11 | 81.14 | 79.92 | 80.31 | 51,323 | -0.87(-1.07%) |
Nov 08, 2019 | 82.17 | 82.36 | 80.45 | 81.18 | 86,739 | -1.06(-1.29%) |
Nov 07, 2019 | 83.93 | 83.93 | 81.42 | 82.24 | 56,162 | -1.52(-1.82%) |
Nov 06, 2019 | 83.25 | 84.42 | 83.25 | 83.76 | 47,984 | +0.63(+0.75%) |
Nov 05, 2019 | 83.69 | 83.78 | 82.79 | 83.14 | 42,424 | -0.92(-1.10%) |
Nov 04, 2019 | 86.66 | 87.18 | 83.67 | 84.06 | 52,079 | -3.11(-3.57%) |
Nov 01, 2019 | 87.69 | 88.74 | 86.54 | 87.17 | 55,621 | -0.27(-0.31%) |
Oct 31, 2019 | 87.76 | 87.98 | 86.54 | 87.43 | 71,464 | -0.27(-0.30%) |
Oct 30, 2019 | 86.34 | 87.88 | 85.85 | 87.70 | 32,883 | +1.42(+1.65%) |
Oct 29, 2019 | 86.23 | 86.49 | 85.85 | 86.28 | 45,876 | +0.04(+0.04%) |
Oct 28, 2019 | 86.83 | 87.05 | 85.84 | 86.24 | 58,229 | -0.86(-0.98%) |
Oct 25, 2019 | 87.54 | 87.54 | 86.48 | 87.10 | 39,900 | -0.12(-0.14%) |
Oct 24, 2019 | 86.33 | 87.59 | 86.00 | 87.22 | 56,040 | +1.17(+1.36%) |
Oct 23, 2019 | 86.30 | 86.45 | 85.62 | 86.05 | 32,175 | +0.01(+0.01%) |
Oct 22, 2019 | 86.39 | 87.17 | 85.84 | 86.04 | 41,102 | -0.22(-0.26%) |
Oct 21, 2019 | 85.65 | 86.58 | 85.65 | 86.26 | 44,065 | +0.20(+0.24%) |
Oct 18, 2019 | 86.03 | 86.12 | 85.21 | 86.06 | 52,802 | -0.17(-0.19%) |
Oct 17, 2019 | 84.82 | 86.45 | 84.67 | 86.23 | 47,142 | +1.37(+1.61%) |
Oct 16, 2019 | 84.69 | 85.29 | 84.58 | 84.86 | 42,583 | +0.04(+0.04%) |
Oct 15, 2019 | 85.87 | 86.12 | 84.67 | 84.82 | 73,890 | -1.18(-1.37%) |
Oct 14, 2019 | 86.91 | 86.91 | 85.79 | 86.00 | 35,557 | -0.63(-0.72%) |
Oct 11, 2019 | 86.61 | 87.69 | 86.48 | 86.63 | 58,874 | +0.38(+0.44%) |
Oct 10, 2019 | 86.86 | 86.86 | 85.85 | 86.25 | 49,405 | -0.46(-0.53%) |
Oct 09, 2019 | 86.56 | 86.79 | 85.92 | 86.72 | 47,408 | +0.55(+0.64%) |
Oct 08, 2019 | 87.13 | 87.13 | 85.89 | 86.16 | 56,207 | -1.26(-1.45%) |
Oct 07, 2019 | 87.28 | 87.87 | 86.91 | 87.43 | 45,848 | -0.04(-0.04%) |
Oct 04, 2019 | 86.93 | 87.78 | 86.65 | 87.46 | 70,367 | +0.57(+0.66%) |
Oct 03, 2019 | 86.61 | 87.49 | 86.11 | 86.89 | 55,608 | +0.17(+0.19%) |
Oct 02, 2019 | 87.30 | 87.30 | 86.20 | 86.72 | 59,183 | -0.68(-0.78%) |
Oct 01, 2019 | 87.07 | 88.63 | 87.07 | 87.41 | 57,482 | -0.51(-0.58%) |
Sep 30, 2019 | 88.10 | 88.90 | 87.80 | 87.91 | 127,015 | -0.14(-0.16%) |
Sep 27, 2019 | 87.96 | 89.14 | 87.81 | 88.05 | 64,078 | +0.32(+0.37%) |
Sep 26, 2019 | 88.54 | 89.46 | 87.55 | 87.73 | 77,200 | -0.66(-0.75%) |
Sep 25, 2019 | 86.67 | 88.51 | 86.67 | 88.39 | 77,242 | +1.66(+1.91%) |
Sep 24, 2019 | 86.60 | 87.40 | 86.33 | 86.73 | 85,659 | +0.52(+0.60%) |
Sep 23, 2019 | 86.63 | 86.80 | 86.01 | 86.22 | 47,683 | -0.56(-0.65%) |
Sep 20, 2019 | 86.84 | 87.32 | 86.23 | 86.78 | 123,711 | -0.28(-0.32%) |
Sep 19, 2019 | 87.24 | 87.66 | 86.35 | 87.06 | 51,402 | +0.45(+0.52%) |
Sep 18, 2019 | 86.90 | 87.03 | 86.08 | 86.60 | 51,210 | +0.11(+0.13%) |
Sep 17, 2019 | 86.19 | 87.41 | 85.96 | 86.49 | 50,012 | +0.14(+0.16%) |
Sep 16, 2019 | 87.34 | 87.62 | 86.00 | 86.36 | 58,649 | +0.16(+0.18%) |
Sep 13, 2019 | 86.17 | 86.86 | 85.59 | 86.20 | 54,754 | -0.13(-0.15%) |
Sep 12, 2019 | 87.08 | 87.18 | 85.83 | 86.33 | 57,912 | -0.09(-0.10%) |
Sep 11, 2019 | 85.30 | 87.27 | 84.62 | 86.42 | 70,473 | +1.34(+1.58%) |
Sep 10, 2019 | 85.33 | 86.67 | 84.68 | 85.07 | 99,289 | -0.39(-0.45%) |
Sep 09, 2019 | 86.45 | 86.45 | 84.97 | 85.46 | 56,604 | -1.06(-1.22%) |
Sep 06, 2019 | 88.16 | 88.16 | 86.48 | 86.52 | 53,248 | -1.21(-1.38%) |
Sep 05, 2019 | 87.65 | 88.16 | 86.09 | 87.73 | 60,206 | +0.04(+0.04%) |
Sep 04, 2019 | 87.77 | 87.85 | 86.94 | 87.69 | 67,683 | +0.48(+0.55%) |
Sep 03, 2019 | 87.01 | 87.64 | 86.41 | 87.21 | 99,621 | +0.36(+0.41%) |
Aug 30, 2019 | 86.95 | 87.31 | 86.14 | 86.86 | 54,446 | +0.25(+0.29%) |
Aug 29, 2019 | 85.91 | 87.11 | 85.86 | 86.61 | 48,898 | +1.00(+1.17%) |
Aug 28, 2019 | 85.52 | 86.19 | 85.24 | 85.61 | 48,698 | +0.18(+0.22%) |
Aug 27, 2019 | 87.19 | 87.19 | 85.24 | 85.42 | 46,672 | -1.00(-1.16%) |
Aug 26, 2019 | 85.45 | 86.66 | 84.84 | 86.42 | 63,036 | +1.24(+1.46%) |
Aug 23, 2019 | 86.98 | 87.44 | 85.18 | 85.18 | 72,304 | -1.69(-1.94%) |
Aug 22, 2019 | 87.05 | 87.54 | 86.06 | 86.87 | 38,171 | -0.02(-0.02%) |
Aug 21, 2019 | 86.85 | 87.03 | 85.92 | 86.89 | 59,884 | +0.28(+0.33%) |
Aug 20, 2019 | 87.28 | 87.78 | 86.11 | 86.61 | 59,599 | -0.66(-0.76%) |
Aug 19, 2019 | 87.24 | 88.06 | 86.72 | 87.27 | 45,621 | -0.17(-0.19%) |
Aug 16, 2019 | 85.76 | 88.12 | 85.76 | 87.43 | 66,533 | +1.84(+2.15%) |
Aug 15, 2019 | 84.72 | 86.28 | 84.49 | 85.60 | 99,777 | +1.11(+1.32%) |
Aug 14, 2019 | 84.85 | 85.16 | 84.01 | 84.49 | 52,153 | -0.65(-0.77%) |
Aug 13, 2019 | 84.68 | 85.22 | 83.83 | 85.14 | 64,068 | +0.38(+0.44%) |
Aug 12, 2019 | 84.28 | 84.88 | 83.57 | 84.76 | 74,682 | +0.79(+0.94%) |
Aug 09, 2019 | 85.96 | 86.40 | 83.55 | 83.97 | 70,998 | -1.34(-1.57%) |
Aug 08, 2019 | 82.71 | 85.49 | 82.14 | 85.31 | 112,301 | +1.63(+1.95%) |
Aug 07, 2019 | 83.53 | 84.69 | 82.51 | 83.68 | 78,054 | +0.00(+0.00%) |
Aug 06, 2019 | 83.15 | 84.01 | 82.26 | 83.68 | 66,656 | +0.29(+0.35%) |
Aug 05, 2019 | 85.91 | 86.57 | 82.32 | 83.38 | 66,725 | -2.87(-3.33%) |
Aug 02, 2019 | 86.22 | 87.00 | 85.52 | 86.26 | 64,900 | -0.13(-0.15%) |
Aug 01, 2019 | 85.97 | 86.92 | 85.46 | 86.39 | 62,373 | +0.56(+0.65%) |
Jul 31, 2019 | 86.45 | 88.13 | 85.45 | 85.83 | 103,942 | -0.67(-0.78%) |
Jul 30, 2019 | 85.36 | 86.80 | 85.00 | 86.50 | 76,440 | +0.88(+1.03%) |
Jul 29, 2019 | 85.30 | 86.06 | 84.75 | 85.62 | 76,505 | +0.39(+0.45%) |
Jul 26, 2019 | 83.66 | 85.46 | 83.07 | 85.23 | 84,282 | +1.95(+2.34%) |
Jul 25, 2019 | 83.82 | 84.26 | 83.22 | 83.28 | 61,489 | -0.95(-1.12%) |
Jul 24, 2019 | 83.96 | 84.39 | 82.95 | 84.23 | 60,770 | +0.37(+0.44%) |
Jul 23, 2019 | 83.06 | 84.28 | 82.44 | 83.86 | 82,671 | +0.86(+1.04%) |
Jul 22, 2019 | 83.76 | 84.20 | 82.27 | 83.00 | 68,197 | -0.63(-0.76%) |
Jul 19, 2019 | 84.39 | 85.04 | 83.48 | 83.63 | 84,936 | -1.07(-1.27%) |
Jul 18, 2019 | 84.81 | 84.92 | 84.33 | 84.71 | 55,138 | -0.15(-0.17%) |
Jul 17, 2019 | 84.38 | 85.20 | 84.38 | 84.85 | 68,804 | +0.61(+0.72%) |
Jul 16, 2019 | 84.81 | 84.84 | 84.00 | 84.25 | 55,303 | -0.86(-1.01%) |
Jul 15, 2019 | 85.52 | 86.07 | 84.96 | 85.11 | 77,253 | -0.24(-0.28%) |
Jul 12, 2019 | 86.13 | 86.40 | 85.04 | 85.35 | 86,351 | -0.73(-0.85%) |
Jul 11, 2019 | 86.38 | 87.00 | 85.60 | 86.08 | 73,747 | -0.41(-0.48%) |
Jul 10, 2019 | 88.16 | 88.41 | 86.47 | 86.50 | 132,659 | -1.40(-1.59%) |
Jul 09, 2019 | 87.37 | 87.97 | 86.68 | 87.89 | 76,867 | +0.52(+0.60%) |
Jul 08, 2019 | 87.00 | 87.99 | 86.71 | 87.37 | 97,051 | +0.26(+0.30%) |
Jul 05, 2019 | 86.60 | 87.43 | 85.18 | 87.11 | 63,048 | +0.05(+0.05%) |
Jul 03, 2019 | 86.98 | 87.84 | 86.62 | 87.07 | 63,048 | +0.26(+0.30%) |
Jul 02, 2019 | 85.50 | 87.43 | 85.47 | 86.81 | 95,557 | +1.41(+1.65%) |
Jul 01, 2019 | 86.51 | 87.05 | 85.19 | 85.41 | 135,978 | -1.86(-2.13%) |
Jun 28, 2019 | 85.25 | 87.30 | 85.25 | 87.26 | 701,922 | +1.95(+2.28%) |
Jun 27, 2019 | 84.57 | 85.47 | 83.68 | 85.31 | 154,495 | +0.97(+1.15%) |
Jun 26, 2019 | 87.01 | 87.07 | 84.14 | 84.34 | 123,065 | -2.60(-2.99%) |
Jun 25, 2019 | 86.89 | 87.85 | 86.34 | 86.94 | 65,984 | +0.13(+0.15%) |
Jun 24, 2019 | 87.34 | 87.54 | 86.21 | 86.81 | 97,701 | +0.04(+0.04%) |
Jun 21, 2019 | 87.43 | 87.46 | 86.32 | 86.77 | 161,705 | -0.92(-1.05%) |
Jun 20, 2019 | 87.86 | 88.15 | 86.67 | 87.69 | 72,916 | +0.71(+0.81%) |
Jun 19, 2019 | 85.39 | 87.11 | 84.83 | 86.98 | 69,434 | +1.63(+1.90%) |
Jun 18, 2019 | 86.50 | 86.50 | 84.62 | 85.36 | 67,677 | -0.62(-0.73%) |
Jun 17, 2019 | 86.23 | 87.20 | 85.22 | 85.98 | 56,998 | -0.01(-0.01%) |
Jun 14, 2019 | 86.16 | 86.76 | 85.86 | 85.99 | 37,241 | -0.08(-0.10%) |
Jun 13, 2019 | 87.07 | 87.28 | 85.64 | 86.08 | 50,929 | -0.52(-0.60%) |
Jun 12, 2019 | 84.17 | 86.95 | 84.17 | 86.59 | 69,134 | +2.63(+3.14%) |
Jun 11, 2019 | 84.64 | 85.13 | 83.48 | 83.96 | 40,864 | -0.74(-0.87%) |
Jun 10, 2019 | 85.68 | 85.68 | 84.38 | 84.70 | 27,768 | -1.03(-1.21%) |
Jun 07, 2019 | 86.38 | 86.94 | 85.67 | 85.73 | 55,117 | +0.13(+0.15%) |
Jun 06, 2019 | 85.95 | 86.87 | 85.23 | 85.61 | 48,044 | -0.39(-0.46%) |
Jun 05, 2019 | 85.01 | 86.54 | 84.49 | 86.00 | 57,852 | +1.17(+1.38%) |
Jun 04, 2019 | 84.98 | 85.02 | 83.66 | 84.83 | 41,410 | +0.07(+0.09%) |
Jun 03, 2019 | 83.62 | 84.77 | 82.73 | 84.76 | 82,778 | +1.75(+2.10%) |
May 31, 2019 | 81.88 | 83.08 | 81.09 | 83.01 | 39,916 | +1.19(+1.45%) |
May 30, 2019 | 82.84 | 83.54 | 81.33 | 81.82 | 62,836 | -0.90(-1.08%) |
May 29, 2019 | 85.04 | 85.49 | 82.49 | 82.72 | 61,142 | -2.07(-2.44%) |
May 28, 2019 | 86.05 | 86.64 | 84.51 | 84.78 | 53,132 | -1.17(-1.36%) |
May 24, 2019 | 86.30 | 87.02 | 85.94 | 85.95 | 49,977 | -0.23(-0.27%) |
May 23, 2019 | 85.81 | 86.18 | 84.84 | 86.18 | 51,205 | +0.26(+0.30%) |
May 22, 2019 | 85.45 | 86.51 | 84.67 | 85.93 | 44,296 | +0.57(+0.66%) |
May 21, 2019 | 84.92 | 85.91 | 84.34 | 85.36 | 47,891 | +0.46(+0.54%) |
May 20, 2019 | 85.13 | 86.27 | 84.20 | 84.90 | 53,840 | -0.97(-1.13%) |
May 17, 2019 | 85.95 | 86.82 | 85.56 | 85.87 | 40,900 | -0.27(-0.31%) |
May 16, 2019 | 85.47 | 86.50 | 84.92 | 86.14 | 39,117 | +0.75(+0.88%) |
May 15, 2019 | 85.56 | 85.73 | 84.58 | 85.39 | 50,849 | -0.43(-0.50%) |
May 14, 2019 | 87.22 | 87.41 | 85.63 | 85.82 | 47,385 | -1.28(-1.47%) |
May 13, 2019 | 85.48 | 87.31 | 85.48 | 87.10 | 52,368 | +1.17(+1.36%) |
May 10, 2019 | 84.13 | 86.37 | 83.09 | 85.93 | 61,788 | +1.71(+2.03%) |
May 09, 2019 | 84.95 | 84.99 | 83.14 | 84.22 | 66,564 | -0.95(-1.12%) |
May 08, 2019 | 84.58 | 86.16 | 82.94 | 85.17 | 96,192 | +0.84(+1.00%) |
May 07, 2019 | 86.33 | 86.82 | 83.31 | 84.33 | 71,456 | -2.19(-2.53%) |
May 06, 2019 | 85.54 | 87.19 | 85.54 | 86.51 | 61,591 | +0.37(+0.44%) |
May 03, 2019 | 83.72 | 86.29 | 83.32 | 86.14 | 41,994 | +2.52(+3.02%) |
May 02, 2019 | 84.00 | 84.77 | 82.94 | 83.61 | 51,804 | -0.48(-0.58%) |
May 01, 2019 | 84.84 | 84.88 | 83.27 | 84.10 | 70,895 | -0.61(-0.72%) |
Apr 30, 2019 | 84.28 | 84.91 | 83.30 | 84.71 | 76,201 | +0.58(+0.68%) |
Apr 29, 2019 | 84.07 | 84.94 | 83.71 | 84.13 | 34,742 | -0.16(-0.20%) |
Apr 26, 2019 | 84.66 | 85.36 | 83.83 | 84.30 | 60,476 | -0.26(-0.30%) |
Apr 25, 2019 | 83.91 | 84.56 | 82.73 | 84.56 | 61,970 | +0.05(+0.06%) |
Apr 24, 2019 | 83.49 | 84.70 | 83.48 | 84.50 | 39,499 | +1.19(+1.43%) |
Apr 23, 2019 | 82.57 | 83.90 | 82.07 | 83.31 | 29,211 | +0.70(+0.84%) |
Apr 22, 2019 | 82.48 | 83.34 | 81.60 | 82.62 | 37,704 | -0.03(-0.03%) |
Apr 18, 2019 | 82.11 | 83.30 | 82.00 | 82.64 | 26,574 | +0.17(+0.21%) |
Apr 17, 2019 | 83.92 | 83.92 | 82.22 | 82.47 | 36,269 | -1.20(-1.43%) |
Apr 16, 2019 | 84.80 | 85.02 | 83.54 | 83.67 | 46,863 | -1.08(-1.27%) |
Apr 15, 2019 | 84.87 | 85.73 | 84.37 | 84.75 | 29,510 | +0.25(+0.29%) |
Apr 12, 2019 | 84.13 | 84.81 | 83.32 | 84.50 | 37,838 | +0.21(+0.25%) |
Apr 11, 2019 | 84.04 | 84.43 | 82.87 | 84.29 | 47,524 | +0.25(+0.29%) |
Apr 10, 2019 | 83.37 | 84.60 | 83.37 | 84.04 | 31,975 | +0.82(+0.99%) |
Apr 09, 2019 | 83.44 | 83.97 | 82.71 | 83.22 | 61,514 | +0.08(+0.10%) |
Apr 08, 2019 | 84.11 | 84.73 | 83.11 | 83.14 | 39,778 | -1.52(-1.79%) |
Apr 05, 2019 | 82.76 | 85.01 | 82.76 | 84.66 | 152,010 | +2.00(+2.42%) |
Apr 04, 2019 | 83.31 | 83.48 | 82.32 | 82.65 | 34,081 | -0.45(-0.54%) |
Apr 03, 2019 | 81.82 | 83.80 | 81.44 | 83.10 | 33,969 | +1.46(+1.79%) |
Apr 02, 2019 | 82.85 | 82.85 | 81.21 | 81.64 | 86,226 | -0.96(-1.16%) |
Apr 01, 2019 | 83.65 | 83.65 | 82.05 | 82.60 | 70,436 | -0.80(-0.96%) |
Mar 29, 2019 | 83.41 | 83.98 | 82.48 | 83.40 | 144,902 | +0.05(+0.05%) |
Mar 28, 2019 | 84.82 | 84.82 | 82.44 | 83.36 | 47,962 | -1.37(-1.62%) |
Mar 27, 2019 | 84.79 | 85.10 | 83.50 | 84.73 | 43,066 | -0.15(-0.17%) |
Mar 26, 2019 | 84.74 | 85.62 | 83.90 | 84.88 | 37,418 | +0.30(+0.36%) |
Mar 25, 2019 | 84.37 | 84.97 | 83.26 | 84.57 | 69,062 | +0.27(+0.33%) |
Mar 22, 2019 | 85.22 | 86.25 | 84.25 | 84.30 | 41,228 | -0.92(-1.08%) |
Mar 21, 2019 | 83.92 | 85.88 | 83.92 | 85.22 | 59,185 | +1.27(+1.51%) |
Mar 20, 2019 | 83.85 | 85.12 | 82.42 | 83.95 | 74,976 | +0.19(+0.23%) |
Mar 19, 2019 | 84.89 | 84.89 | 83.43 | 83.76 | 29,477 | -1.14(-1.35%) |
Mar 18, 2019 | 84.37 | 85.17 | 84.30 | 84.90 | 23,866 | +0.45(+0.53%) |
Mar 15, 2019 | 85.27 | 85.90 | 84.26 | 84.45 | 116,250 | -0.50(-0.59%) |
Mar 14, 2019 | 85.12 | 85.82 | 84.64 | 84.96 | 23,048 | -0.16(-0.19%) |
Mar 13, 2019 | 85.47 | 86.32 | 84.61 | 85.12 | 43,271 | -0.31(-0.36%) |
Mar 12, 2019 | 85.49 | 86.41 | 85.22 | 85.43 | 31,514 | +0.08(+0.10%) |
Mar 11, 2019 | 83.97 | 85.52 | 83.66 | 85.35 | 42,926 | +1.43(+1.70%) |
Mar 08, 2019 | 83.11 | 84.04 | 82.65 | 83.92 | 20,751 | +0.92(+1.11%) |
Mar 07, 2019 | 83.01 | 84.34 | 82.10 | 83.00 | 21,997 | +0.26(+0.31%) |
Mar 06, 2019 | 83.86 | 84.39 | 82.10 | 82.75 | 47,366 | -1.16(-1.38%) |
Mar 05, 2019 | 84.29 | 84.71 | 82.84 | 83.90 | 37,242 | -0.47(-0.56%) |
Mar 04, 2019 | 82.85 | 84.82 | 81.21 | 84.38 | 101,751 | +1.66(+2.00%) |
Mar 01, 2019 | 82.03 | 82.72 | 80.96 | 82.72 | 47,321 | +0.74(+0.90%) |
Feb 28, 2019 | 81.99 | 83.28 | 81.21 | 81.98 | 49,149 | -0.31(-0.38%) |
Feb 27, 2019 | 81.00 | 84.04 | 80.72 | 82.29 | 72,810 | -0.31(-0.37%) |
Feb 26, 2019 | 83.51 | 83.61 | 82.40 | 82.60 | 38,451 | -0.46(-0.55%) |
Feb 25, 2019 | 83.88 | 84.61 | 82.51 | 83.05 | 39,013 | -0.83(-0.99%) |
Feb 22, 2019 | 83.31 | 84.28 | 82.93 | 83.88 | 36,451 | +0.77(+0.92%) |
Feb 21, 2019 | 82.86 | 83.14 | 81.64 | 83.12 | 47,028 | +0.25(+0.31%) |
Feb 20, 2019 | 82.97 | 83.81 | 82.24 | 82.86 | 47,324 | -0.14(-0.16%) |
Feb 19, 2019 | 80.71 | 83.36 | 80.71 | 83.00 | 83,076 | +1.62(+1.99%) |
Feb 15, 2019 | 80.35 | 81.90 | 80.35 | 81.38 | 50,286 | +1.30(+1.63%) |
Feb 14, 2019 | 80.24 | 81.17 | 79.97 | 80.08 | 42,758 | -0.22(-0.27%) |
Feb 13, 2019 | 80.35 | 80.96 | 79.63 | 80.30 | 29,059 | -0.26(-0.32%) |
Feb 12, 2019 | 80.41 | 81.53 | 79.22 | 80.55 | 38,892 | +0.38(+0.48%) |
Feb 11, 2019 | 80.46 | 80.47 | 79.30 | 80.17 | 43,481 | -0.08(-0.10%) |
Feb 08, 2019 | 79.34 | 80.34 | 78.50 | 80.25 | 65,437 | +1.10(+1.39%) |
Feb 07, 2019 | 79.88 | 79.91 | 78.74 | 79.15 | 77,143 | -0.69(-0.87%) |
Feb 06, 2019 | 80.88 | 80.91 | 79.07 | 79.84 | 45,292 | -0.87(-1.07%) |
Feb 05, 2019 | 81.02 | 81.54 | 79.95 | 80.70 | 45,578 | +0.00(+0.00%) |
Feb 04, 2019 | 80.60 | 80.74 | 79.32 | 80.70 | 69,417 | +0.06(+0.08%) |
Feb 01, 2019 | 82.37 | 82.67 | 80.15 | 80.64 | 136,036 | -1.85(-2.24%) |
Jan 31, 2019 | 81.95 | 83.05 | 81.06 | 82.49 | 99,440 | +0.77(+0.94%) |
Jan 30, 2019 | 81.68 | 82.20 | 80.24 | 81.72 | 65,273 | +0.21(+0.26%) |
Jan 29, 2019 | 81.40 | 82.60 | 80.71 | 81.52 | 54,626 | +1.00(+1.24%) |
Jan 28, 2019 | 81.18 | 81.66 | 79.38 | 80.51 | 55,675 | -0.76(-0.93%) |
Jan 25, 2019 | 81.14 | 81.47 | 80.41 | 81.27 | 86,079 | +0.07(+0.09%) |
Jan 24, 2019 | 80.48 | 81.22 | 79.91 | 81.20 | 46,323 | +1.25(+1.56%) |
Jan 23, 2019 | 80.48 | 81.76 | 78.68 | 79.95 | 76,037 | -0.62(-0.77%) |
Jan 22, 2019 | 79.09 | 80.72 | 78.41 | 80.57 | 104,003 | +1.44(+1.82%) |
Jan 18, 2019 | 78.62 | 79.82 | 78.62 | 79.13 | 56,105 | +0.92(+1.18%) |
Jan 17, 2019 | 76.72 | 78.44 | 76.61 | 78.21 | 57,015 | +1.35(+1.75%) |
Jan 16, 2019 | 75.66 | 77.05 | 75.66 | 76.86 | 65,724 | +1.10(+1.45%) |
Jan 15, 2019 | 74.57 | 76.10 | 74.38 | 75.76 | 44,695 | +1.49(+2.01%) |
Jan 14, 2019 | 75.67 | 76.64 | 74.09 | 74.27 | 40,301 | -1.67(-2.20%) |
Jan 11, 2019 | 76.31 | 76.77 | 74.89 | 75.93 | 54,458 | -0.40(-0.52%) |
Jan 10, 2019 | 75.30 | 76.89 | 73.82 | 76.33 | 48,699 | +1.13(+1.50%) |
Jan 09, 2019 | 76.02 | 76.22 | 74.37 | 75.20 | 68,874 | -0.82(-1.08%) |
Jan 08, 2019 | 74.65 | 76.23 | 73.74 | 76.02 | 65,949 | +1.66(+2.23%) |
Jan 07, 2019 | 74.98 | 75.69 | 73.57 | 74.37 | 47,905 | -0.50(-0.67%) |
Jan 04, 2019 | 72.95 | 75.21 | 71.82 | 74.87 | 85,640 | +1.95(+2.67%) |
Jan 03, 2019 | 72.39 | 74.12 | 72.39 | 72.92 | 61,190 | +0.43(+0.59%) |
Jan 02, 2019 | 73.43 | 73.43 | 70.67 | 72.49 | 117,221 | -1.56(-2.10%) |
Dec 31, 2018 | 72.56 | 74.17 | 71.77 | 74.05 | 99,364 | +1.53(+2.11%) |
Dec 28, 2018 | 72.76 | 73.81 | 71.59 | 72.52 | 45,784 | -0.12(-0.16%) |
Dec 27, 2018 | 72.16 | 72.70 | 70.34 | 72.64 | 65,380 | +0.45(+0.62%) |
Dec 26, 2018 | 72.98 | 73.30 | 70.31 | 72.19 | 80,782 | +0.28(+0.39%) |
Dec 24, 2018 | 75.69 | 75.69 | 71.06 | 71.91 | 73,562 | -3.68(-4.87%) |
Dec 21, 2018 | 76.93 | 78.92 | 75.14 | 75.59 | 148,333 | -1.13(-1.47%) |
Dec 20, 2018 | 79.38 | 79.38 | 76.31 | 76.72 | 91,867 | -1.99(-2.52%) |
Dec 19, 2018 | 79.74 | 80.40 | 78.03 | 78.70 | 53,628 | -0.61(-0.77%) |
Dec 18, 2018 | 80.41 | 81.15 | 78.71 | 79.31 | 61,475 | -0.73(-0.91%) |
Dec 17, 2018 | 83.81 | 83.81 | 79.62 | 80.04 | 140,315 | -4.77(-5.63%) |
Dec 14, 2018 | 84.61 | 85.07 | 83.76 | 84.81 | 87,616 | +0.10(+0.12%) |
Dec 13, 2018 | 82.85 | 84.72 | 82.46 | 84.71 | 82,336 | +1.50(+1.81%) |
Dec 12, 2018 | 82.37 | 83.26 | 82.27 | 83.21 | 63,553 | +1.27(+1.55%) |
Dec 11, 2018 | 81.27 | 82.25 | 80.90 | 81.94 | 71,402 | +1.16(+1.44%) |
Dec 10, 2018 | 80.87 | 81.10 | 79.64 | 80.78 | 56,163 | -0.02(-0.02%) |
Dec 07, 2018 | 79.50 | 81.45 | 79.25 | 80.80 | 62,836 | +1.18(+1.48%) |
Dec 06, 2018 | 78.24 | 79.68 | 77.97 | 79.62 | 62,616 | +1.42(+1.82%) |
Dec 04, 2018 | 78.98 | 80.31 | 77.20 | 78.19 | 64,049 | -0.89(-1.12%) |