Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 85.86 | 85.86 | 85.54 | 85.55 | 82,702 | -0.39(-0.45%) |
Feb 27, 2019 | 86.17 | 86.17 | 85.90 | 85.94 | 50,514 | -0.34(-0.39%) |
Feb 26, 2019 | 86.12 | 86.37 | 86.04 | 86.28 | 72,191 | +0.38(+0.44%) |
Feb 25, 2019 | 86.16 | 86.16 | 85.78 | 85.90 | 139,980 | -0.34(-0.39%) |
Feb 22, 2019 | 86.18 | 86.29 | 86.13 | 86.24 | 115,900 | +0.05(+0.06%) |
Feb 21, 2019 | 86.20 | 86.28 | 86.10 | 86.19 | 63,879 | +0.12(+0.14%) |
Feb 20, 2019 | 86.07 | 86.22 | 86.03 | 86.07 | 167,209 | -0.17(-0.20%) |
Feb 19, 2019 | 86.26 | 86.33 | 86.18 | 86.24 | 91,485 | -0.13(-0.15%) |
Feb 15, 2019 | 86.47 | 86.49 | 86.32 | 86.37 | 279,100 | +0.00(+0.00%) |
Feb 14, 2019 | 86.35 | 86.38 | 86.09 | 86.37 | 379,945 | +0.42(+0.49%) |
Feb 13, 2019 | 86.06 | 86.15 | 85.94 | 85.95 | 135,074 | -0.43(-0.50%) |
Feb 12, 2019 | 86.49 | 86.49 | 86.33 | 86.38 | 87,334 | -0.06(-0.07%) |
Feb 11, 2019 | 86.44 | 86.51 | 86.40 | 86.44 | 141,858 | -0.47(-0.54%) |
Feb 08, 2019 | 86.97 | 87.02 | 86.90 | 86.91 | 60,000 | +0.04(+0.05%) |
Feb 07, 2019 | 86.93 | 87.05 | 86.87 | 86.87 | 81,425 | +0.06(+0.07%) |
Feb 06, 2019 | 86.95 | 87.03 | 86.78 | 86.81 | 148,991 | +0.00(+0.00%) |
Feb 05, 2019 | 86.88 | 86.93 | 86.80 | 86.81 | 133,727 | -0.03(-0.04%) |
Feb 04, 2019 | 86.73 | 86.92 | 86.68 | 86.84 | 131,771 | -0.36(-0.42%) |
Feb 01, 2019 | 87.49 | 87.56 | 87.14 | 87.21 | 145,800 | -0.44(-0.50%) |
Jan 31, 2019 | 87.98 | 87.98 | 87.63 | 87.65 | 238,416 | -0.01(-0.01%) |
Jan 30, 2019 | 87.04 | 87.73 | 87.01 | 87.66 | 357,645 | +0.34(+0.39%) |
Jan 29, 2019 | 87.24 | 87.41 | 87.22 | 87.32 | 4,638,068 | +0.04(+0.05%) |
Jan 28, 2019 | 87.36 | 87.47 | 87.28 | 87.28 | 69,479 | +0.09(+0.10%) |
Jan 25, 2019 | 86.92 | 87.21 | 86.89 | 87.19 | 90,000 | +0.09(+0.10%) |
Jan 24, 2019 | 87.16 | 87.25 | 87.02 | 87.10 | 56,739 | -0.01(-0.01%) |
Jan 23, 2019 | 86.89 | 87.27 | 86.80 | 87.11 | 75,478 | -0.13(-0.15%) |
Jan 22, 2019 | 87.20 | 87.57 | 87.20 | 87.24 | 332,132 | +0.23(+0.26%) |
Jan 18, 2019 | 87.21 | 87.28 | 86.94 | 87.01 | 443,700 | -0.41(-0.47%) |
Jan 17, 2019 | 87.76 | 87.76 | 87.29 | 87.42 | 315,535 | -0.19(-0.22%) |
Jan 16, 2019 | 87.77 | 87.84 | 87.44 | 87.61 | 167,549 | -0.24(-0.27%) |
Jan 15, 2019 | 88.10 | 88.10 | 87.78 | 87.85 | 220,182 | -0.39(-0.44%) |
Jan 14, 2019 | 88.23 | 88.35 | 88.13 | 88.24 | 79,367 | +0.27(+0.31%) |
Jan 11, 2019 | 87.94 | 88.17 | 87.94 | 87.97 | 150,300 | -0.10(-0.11%) |
Jan 10, 2019 | 88.37 | 88.46 | 88.03 | 88.07 | 217,839 | -0.34(-0.38%) |
Jan 09, 2019 | 87.86 | 88.44 | 87.86 | 88.41 | 423,071 | +0.61(+0.69%) |
Jan 08, 2019 | 87.63 | 88.05 | 87.63 | 87.80 | 120,082 | -0.05(-0.06%) |
Jan 07, 2019 | 88.14 | 88.24 | 87.81 | 87.85 | 179,237 | -0.20(-0.23%) |
Jan 04, 2019 | 88.08 | 88.35 | 87.94 | 88.05 | 485,200 | -0.77(-0.87%) |
Jan 03, 2019 | 88.55 | 89.13 | 88.18 | 88.82 | 553,696 | +1.17(+1.33%) |
Jan 02, 2019 | 87.42 | 87.65 | 87.23 | 87.65 | 248,943 | +0.54(+0.62%) |
Dec 31, 2018 | 86.80 | 87.15 | 86.78 | 87.11 | 196,500 | +0.48(+0.55%) |
Dec 28, 2018 | 86.56 | 86.67 | 86.38 | 86.63 | 85,400 | +0.63(+0.73%) |
Dec 27, 2018 | 86.20 | 86.44 | 85.94 | 86.00 | 319,811 | +0.22(+0.26%) |
Dec 26, 2018 | 86.38 | 86.60 | 85.73 | 85.78 | 208,071 | -0.77(-0.89%) |
Dec 24, 2018 | 86.44 | 86.62 | 86.32 | 86.55 | 118,500 | +0.68(+0.79%) |
Dec 21, 2018 | 85.99 | 86.08 | 85.72 | 85.87 | 217,100 | +0.00(+0.00%) |
Dec 20, 2018 | 85.60 | 86.19 | 85.49 | 85.87 | 304,390 | +1.04(+1.23%) |
Dec 19, 2018 | 85.10 | 85.22 | 84.80 | 84.83 | 174,619 | -0.02(-0.02%) |
Dec 18, 2018 | 84.87 | 84.93 | 84.82 | 84.85 | 44,364 | +0.12(+0.14%) |
Dec 17, 2018 | 84.49 | 84.77 | 84.49 | 84.73 | 63,656 | +0.47(+0.56%) |
Dec 14, 2018 | 84.04 | 84.38 | 84.04 | 84.26 | 90,200 | +0.15(+0.18%) |
Dec 13, 2018 | 84.12 | 84.14 | 84.02 | 84.11 | 143,969 | -0.30(-0.36%) |
Dec 12, 2018 | 84.25 | 84.43 | 84.25 | 84.41 | 53,598 | +0.16(+0.19%) |
Dec 11, 2018 | 84.31 | 84.37 | 84.18 | 84.25 | 99,814 | -0.07(-0.08%) |
Dec 10, 2018 | 84.56 | 84.64 | 84.32 | 84.32 | 207,808 | -0.48(-0.57%) |
Dec 07, 2018 | 84.70 | 84.85 | 84.66 | 84.80 | 91,500 | +0.06(+0.07%) |
Dec 06, 2018 | 84.99 | 85.11 | 84.73 | 84.74 | 277,936 | +0.06(+0.07%) |
Dec 04, 2018 | 84.65 | 84.86 | 84.54 | 84.68 | 129,400 | +0.63(+0.75%) |
Dec 03, 2018 | 84.15 | 84.21 | 84.02 | 84.05 | 197,765 | -0.17(-0.20%) |
Nov 30, 2018 | 84.17 | 84.22 | 84.01 | 84.22 | 301,200 | -0.05(-0.06%) |
Nov 29, 2018 | 84.29 | 84.36 | 84.13 | 84.27 | 198,513 | +0.19(+0.23%) |
Nov 28, 2018 | 83.90 | 84.22 | 83.78 | 84.08 | 129,805 | +0.10(+0.12%) |
Nov 27, 2018 | 84.09 | 84.20 | 83.93 | 83.98 | 460,645 | -0.13(-0.15%) |
Nov 26, 2018 | 84.26 | 84.26 | 84.07 | 84.11 | 97,034 | -0.57(-0.67%) |
Nov 23, 2018 | 84.78 | 84.78 | 84.66 | 84.68 | 64,300 | +0.17(+0.20%) |
Nov 21, 2018 | 84.51 | 84.51 | 84.51 | 0 | -0.29(-0.34%) | |
Nov 20, 2018 | 84.96 | 85.04 | 84.67 | 84.80 | 87,031 | -0.10(-0.12%) |
Nov 19, 2018 | 84.66 | 84.99 | 84.66 | 84.90 | 110,477 | +0.17(+0.20%) |
Nov 16, 2018 | 84.75 | 84.84 | 84.62 | 84.73 | 389,100 | +0.59(+0.70%) |
Nov 15, 2018 | 84.48 | 84.49 | 84.05 | 84.14 | 339,569 | -0.04(-0.05%) |
Nov 14, 2018 | 83.84 | 84.34 | 83.84 | 84.18 | 200,606 | +0.19(+0.23%) |
Nov 13, 2018 | 83.91 | 84.02 | 83.81 | 83.99 | 87,586 | +0.00(+0.00%) |
Nov 12, 2018 | 83.95 | 84.06 | 83.92 | 83.99 | 84,708 | +0.00(+0.00%) |
Nov 09, 2018 | 83.87 | 84.09 | 83.87 | 83.99 | 111,100 | +0.15(+0.18%) |
Nov 08, 2018 | 84.09 | 84.10 | 83.83 | 83.84 | 53,760 | -0.35(-0.42%) |
Nov 07, 2018 | 84.34 | 84.42 | 84.18 | 84.19 | 76,084 | -0.03(-0.04%) |
Nov 06, 2018 | 84.38 | 84.39 | 84.20 | 84.22 | 216,219 | -0.23(-0.27%) |
Nov 05, 2018 | 84.43 | 84.49 | 84.38 | 84.45 | 146,592 | +0.02(+0.02%) |
Nov 02, 2018 | 84.59 | 84.69 | 84.34 | 84.43 | 114,700 | -0.37(-0.44%) |
Nov 01, 2018 | 84.70 | 84.85 | 84.57 | 84.80 | 42,449 | +0.09(+0.11%) |
Oct 31, 2018 | 84.33 | 84.71 | 84.30 | 84.71 | 51,774 | +0.14(+0.17%) |
Oct 30, 2018 | 84.67 | 84.79 | 84.55 | 84.57 | 51,844 | -0.44(-0.52%) |
Oct 29, 2018 | 85.03 | 85.18 | 84.91 | 85.01 | 216,854 | -0.49(-0.57%) |
Oct 26, 2018 | 85.29 | 85.79 | 85.28 | 85.50 | 217,000 | +0.60(+0.71%) |
Oct 25, 2018 | 85.08 | 85.11 | 84.82 | 84.90 | 34,903 | -0.33(-0.39%) |
Oct 24, 2018 | 84.88 | 85.26 | 84.84 | 85.23 | 34,313 | +0.18(+0.21%) |
Oct 23, 2018 | 85.22 | 85.34 | 84.98 | 85.05 | 60,079 | +0.35(+0.41%) |
Oct 22, 2018 | 84.72 | 84.86 | 84.69 | 84.70 | 56,749 | -0.21(-0.25%) |
Oct 19, 2018 | 85.02 | 85.05 | 84.89 | 84.91 | 18,700 | -0.28(-0.33%) |
Oct 18, 2018 | 84.96 | 85.39 | 84.94 | 85.19 | 149,710 | +0.24(+0.28%) |
Oct 17, 2018 | 85.16 | 85.34 | 84.92 | 84.95 | 38,530 | -0.22(-0.26%) |
Oct 16, 2018 | 85.25 | 85.26 | 85.15 | 85.17 | 11,854 | -0.35(-0.41%) |
Oct 15, 2018 | 85.52 | 85.62 | 85.41 | 85.52 | 41,510 | +0.34(+0.40%) |
Oct 12, 2018 | 85.16 | 85.44 | 85.14 | 85.18 | 45,400 | -0.15(-0.18%) |
Oct 11, 2018 | 85.09 | 85.40 | 84.99 | 85.33 | 147,552 | +0.28(+0.33%) |
Oct 10, 2018 | 84.44 | 85.06 | 84.43 | 85.05 | 68,933 | +0.38(+0.45%) |
Oct 09, 2018 | 84.36 | 84.68 | 84.36 | 84.67 | 13,639 | +0.14(+0.17%) |
Oct 08, 2018 | 84.50 | 84.73 | 84.43 | 84.53 | 56,268 | +0.43(+0.51%) |
Oct 05, 2018 | 83.96 | 84.17 | 83.92 | 84.10 | 102,500 | +0.13(+0.15%) |
Oct 04, 2018 | 83.74 | 84.10 | 83.74 | 83.97 | 257,590 | +0.37(+0.44%) |
Oct 03, 2018 | 83.94 | 83.98 | 83.54 | 83.60 | 149,337 | -0.58(-0.69%) |
Oct 02, 2018 | 84.04 | 84.19 | 84.02 | 84.18 | 92,760 | +0.31(+0.37%) |
Oct 01, 2018 | 83.90 | 83.94 | 83.83 | 83.87 | 32,072 | -0.28(-0.33%) |
Sep 28, 2018 | 84.27 | 84.28 | 84.13 | 84.15 | 53,400 | -0.18(-0.21%) |
Sep 27, 2018 | 84.58 | 84.61 | 84.28 | 84.33 | 69,538 | -0.50(-0.59%) |
Sep 26, 2018 | 84.60 | 84.84 | 84.54 | 84.83 | 69,686 | +0.18(+0.21%) |
Sep 25, 2018 | 84.76 | 84.76 | 84.64 | 84.65 | 23,377 | -0.14(-0.17%) |
Sep 24, 2018 | 84.93 | 85.03 | 84.78 | 84.79 | 108,439 | -0.14(-0.16%) |
Sep 21, 2018 | 84.81 | 84.98 | 84.80 | 84.93 | 153,400 | -0.11(-0.13%) |
Sep 20, 2018 | 85.26 | 85.26 | 84.92 | 85.04 | 35,301 | -0.13(-0.15%) |
Sep 19, 2018 | 85.17 | 85.25 | 85.12 | 85.17 | 14,334 | +0.07(+0.08%) |
Sep 18, 2018 | 85.21 | 85.21 | 85.09 | 85.10 | 38,259 | -0.40(-0.47%) |
Sep 17, 2018 | 85.36 | 85.53 | 85.35 | 85.50 | 21,643 | +0.15(+0.18%) |
Sep 14, 2018 | 85.38 | 85.48 | 85.26 | 85.35 | 123,500 | -0.05(-0.06%) |
Sep 13, 2018 | 85.78 | 85.78 | 85.38 | 85.40 | 135,950 | -0.54(-0.63%) |
Sep 12, 2018 | 85.86 | 86.05 | 85.80 | 85.94 | 103,941 | +0.25(+0.29%) |
Sep 11, 2018 | 85.85 | 85.85 | 85.65 | 85.69 | 27,728 | -0.32(-0.37%) |
Sep 10, 2018 | 86.05 | 86.07 | 85.96 | 86.01 | 22,797 | -0.13(-0.15%) |
Sep 07, 2018 | 86.18 | 86.33 | 85.96 | 86.14 | 101,800 | -0.10(-0.12%) |
Sep 06, 2018 | 86.03 | 86.38 | 85.74 | 86.24 | 29,205 | +0.50(+0.58%) |
Sep 05, 2018 | 85.62 | 85.81 | 85.55 | 85.74 | 47,269 | -0.05(-0.06%) |
Sep 04, 2018 | 85.80 | 86.03 | 85.75 | 85.79 | 52,269 | -0.30(-0.35%) |
Aug 31, 2018 | 86.09 | 86.09 | 86.09 | 0 | -0.08(-0.09%) | |
Aug 30, 2018 | 85.85 | 86.17 | 85.85 | 86.17 | 185,731 | +0.54(+0.63%) |
Aug 29, 2018 | 85.90 | 85.90 | 85.55 | 85.63 | 119,613 | -0.40(-0.46%) |
Aug 28, 2018 | 86.08 | 86.21 | 85.99 | 86.03 | 43,019 | -0.09(-0.10%) |
Aug 27, 2018 | 86.16 | 86.21 | 86.09 | 86.12 | 28,032 | +0.05(+0.06%) |
Aug 24, 2018 | 85.91 | 86.08 | 85.85 | 86.07 | 53,100 | +0.11(+0.13%) |
Aug 23, 2018 | 86.24 | 86.24 | 85.95 | 85.96 | 42,356 | -0.66(-0.76%) |
Aug 22, 2018 | 86.66 | 86.68 | 86.49 | 86.62 | 20,181 | -0.04(-0.05%) |
Aug 21, 2018 | 86.69 | 86.71 | 86.56 | 86.66 | 47,528 | -0.22(-0.25%) |
Aug 20, 2018 | 86.64 | 86.88 | 86.57 | 86.88 | 313,938 | +0.39(+0.45%) |
Aug 17, 2018 | 86.61 | 86.70 | 86.46 | 86.49 | 54,600 | +0.23(+0.27%) |
Aug 16, 2018 | 86.51 | 86.51 | 86.10 | 86.26 | 51,463 | -0.19(-0.22%) |
Aug 15, 2018 | 86.27 | 86.60 | 86.25 | 86.45 | 102,289 | +0.43(+0.50%) |
Aug 14, 2018 | 86.32 | 86.37 | 85.95 | 86.02 | 198,271 | -0.44(-0.51%) |
Aug 13, 2018 | 86.35 | 86.48 | 86.24 | 86.46 | 49,682 | +0.14(+0.16%) |
Aug 10, 2018 | 86.32 | 86.54 | 86.23 | 86.32 | 71,100 | +0.20(+0.23%) |
Aug 09, 2018 | 86.18 | 86.29 | 86.10 | 86.12 | 94,513 | -0.06(-0.07%) |
Aug 08, 2018 | 86.11 | 86.25 | 86.11 | 86.18 | 24,283 | +0.31(+0.36%) |
Aug 07, 2018 | 86.10 | 86.11 | 85.80 | 85.87 | 48,756 | +0.01(+0.01%) |
Aug 06, 2018 | 85.85 | 85.92 | 85.82 | 85.86 | 106,913 | -0.18(-0.21%) |
Aug 03, 2018 | 85.88 | 86.11 | 85.87 | 86.04 | 255,500 | +0.36(+0.42%) |
Aug 02, 2018 | 85.90 | 85.92 | 85.63 | 85.68 | 137,671 | -0.04(-0.05%) |
Aug 01, 2018 | 85.42 | 85.87 | 85.42 | 85.72 | 69,047 | +0.14(+0.16%) |
Jul 31, 2018 | 85.56 | 85.64 | 85.48 | 85.58 | 264,222 | -0.59(-0.68%) |
Jul 30, 2018 | 86.16 | 86.26 | 86.13 | 86.17 | 72,892 | -0.03(-0.03%) |
Jul 27, 2018 | 86.25 | 86.35 | 86.17 | 86.20 | 20,891 | +0.19(+0.22%) |
Jul 26, 2018 | 86.18 | 86.25 | 86.01 | 86.01 | 207,200 | -0.22(-0.26%) |
Jul 25, 2018 | 86.19 | 86.44 | 86.13 | 86.23 | 320,633 | +0.17(+0.20%) |
Jul 24, 2018 | 86.10 | 86.20 | 85.97 | 86.06 | 15,422 | +0.17(+0.20%) |
Jul 23, 2018 | 86.00 | 86.00 | 85.80 | 85.89 | 148,931 | +0.09(+0.10%) |
Jul 20, 2018 | 85.53 | 85.91 | 85.50 | 85.80 | 542,527 | +0.75(+0.88%) |
Jul 19, 2018 | 84.63 | 85.38 | 84.63 | 85.05 | 183,049 | +0.28(+0.33%) |
Jul 18, 2018 | 84.80 | 84.86 | 84.75 | 84.77 | 29,393 | -0.02(-0.02%) |
Jul 17, 2018 | 84.93 | 84.93 | 84.73 | 84.79 | 227,983 | -0.43(-0.50%) |
Jul 16, 2018 | 85.08 | 85.24 | 85.08 | 85.22 | 12,877 | +0.03(+0.04%) |
Jul 13, 2018 | 85.05 | 85.21 | 85.03 | 85.19 | 46,806 | +0.13(+0.15%) |
Jul 12, 2018 | 85.08 | 85.15 | 85.03 | 85.06 | 70,299 | -0.33(-0.39%) |
Jul 11, 2018 | 86.06 | 86.06 | 85.32 | 85.39 | 262,262 | -0.64(-0.74%) |
Jul 10, 2018 | 86.08 | 86.08 | 85.99 | 86.03 | 87,662 | -0.34(-0.39%) |
Jul 09, 2018 | 86.59 | 86.59 | 86.32 | 86.37 | 121,155 | -0.33(-0.38%) |
Jul 06, 2018 | 86.64 | 86.73 | 86.60 | 86.70 | 16,209 | +0.15(+0.17%) |
Jul 05, 2018 | 86.56 | 86.60 | 86.48 | 86.55 | 29,909 | -0.07(-0.08%) |
Jul 03, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.27(+0.31%) | |
Jul 02, 2018 | 86.31 | 86.49 | 86.31 | 86.35 | 52,387 | -0.12(-0.14%) |
Jun 29, 2018 | 86.54 | 86.32 | 86.47 | 43,663 | -0.15(-0.17%) | |
Jun 28, 2018 | 86.84 | 86.86 | 86.53 | 86.62 | 58,740 | -0.21(-0.24%) |
Jun 27, 2018 | 86.76 | 86.92 | 86.67 | 86.83 | 77,294 | -0.13(-0.15%) |
Jun 26, 2018 | 87.23 | 87.28 | 86.91 | 86.96 | 36,788 | -0.22(-0.25%) |
Jun 25, 2018 | 87.34 | 87.54 | 87.04 | 87.18 | 82,916 | +0.11(+0.13%) |
Jun 22, 2018 | 86.99 | 87.19 | 86.96 | 87.07 | 70,272 | +0.02(+0.02%) |
Jun 21, 2018 | 86.85 | 87.16 | 86.85 | 87.05 | 33,561 | +0.31(+0.36%) |
Jun 20, 2018 | 87.02 | 87.02 | 86.70 | 86.74 | 35,764 | -0.27(-0.31%) |
Jun 19, 2018 | 87.11 | 87.28 | 86.98 | 87.01 | 73,129 | +0.40(+0.46%) |
Jun 18, 2018 | 86.64 | 86.75 | 86.58 | 86.61 | 65,067 | +0.03(+0.03%) |
Jun 15, 2018 | 86.56 | 86.56 | 86.58 | 133,766 | +0.02(+0.02%) | |
Jun 14, 2018 | 86.79 | 86.84 | 86.50 | 86.56 | 151,121 | -0.25(-0.29%) |
Jun 13, 2018 | 86.67 | 86.82 | 86.38 | 86.81 | 140,023 | +0.04(+0.05%) |
Jun 12, 2018 | 86.84 | 86.91 | 86.67 | 86.77 | 71,818 | -0.24(-0.28%) |
Jun 11, 2018 | 87.12 | 87.16 | 86.95 | 87.01 | 73,329 | -0.48(-0.55%) |
Jun 08, 2018 | 87.41 | 87.57 | 87.41 | 87.49 | 31,918 | +0.20(+0.23%) |
Jun 07, 2018 | 87.04 | 87.46 | 87.02 | 87.29 | 87,979 | +0.40(+0.46%) |
Jun 06, 2018 | 86.84 | 86.89 | 99,299 | -0.40(-0.46%) | ||
Jun 05, 2018 | 87.27 | 87.44 | 87.14 | 87.29 | 118,061 | +0.13(+0.15%) |