Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.27 | 67.96 | 66.30 | 66.91 | 582,242 | -0.10(-0.15%) |
Aug 29, 2019 | 65.81 | 67.50 | 65.49 | 67.01 | 830,908 | +1.84(+2.82%) |
Aug 28, 2019 | 63.01 | 65.42 | 62.25 | 65.17 | 731,317 | +1.87(+2.96%) |
Aug 27, 2019 | 67.56 | 67.73 | 63.01 | 63.30 | 1,393,455 | -4.08(-6.06%) |
Aug 26, 2019 | 69.95 | 70.13 | 66.85 | 67.38 | 690,231 | -1.73(-2.50%) |
Aug 23, 2019 | 70.47 | 72.16 | 68.40 | 69.11 | 1,578,739 | -1.93(-2.72%) |
Aug 22, 2019 | 76.78 | 76.90 | 70.63 | 71.04 | 1,794,677 | -5.58(-7.29%) |
Aug 21, 2019 | 79.27 | 79.94 | 76.30 | 76.63 | 763,389 | -2.10(-2.67%) |
Aug 20, 2019 | 78.96 | 80.41 | 78.33 | 78.72 | 316,138 | -0.32(-0.41%) |
Aug 19, 2019 | 78.78 | 79.31 | 77.64 | 79.05 | 364,802 | +1.31(+1.69%) |
Aug 16, 2019 | 76.48 | 77.94 | 76.40 | 77.73 | 470,302 | +1.96(+2.59%) |
Aug 15, 2019 | 75.13 | 76.27 | 74.24 | 75.77 | 649,139 | +0.82(+1.09%) |
Aug 14, 2019 | 75.78 | 76.56 | 74.40 | 74.95 | 695,372 | -2.00(-2.60%) |
Aug 13, 2019 | 76.13 | 79.11 | 75.87 | 76.96 | 784,852 | +0.11(+0.14%) |
Aug 12, 2019 | 77.73 | 79.35 | 76.17 | 76.85 | 1,361,108 | -4.26(-5.25%) |
Aug 09, 2019 | 79.85 | 81.86 | 79.62 | 81.11 | 728,150 | +0.57(+0.71%) |
Aug 08, 2019 | 78.88 | 80.89 | 78.88 | 80.54 | 619,406 | +2.31(+2.96%) |
Aug 07, 2019 | 77.82 | 79.61 | 76.86 | 78.23 | 620,799 | -0.17(-0.22%) |
Aug 06, 2019 | 76.54 | 78.51 | 74.48 | 78.40 | 896,484 | +2.55(+3.36%) |
Aug 05, 2019 | 76.55 | 77.64 | 73.58 | 75.85 | 1,345,904 | -2.05(-2.63%) |
Aug 02, 2019 | 81.99 | 82.25 | 76.02 | 77.90 | 1,691,143 | -5.10(-6.14%) |
Aug 01, 2019 | 85.42 | 85.45 | 81.26 | 83.00 | 952,851 | -1.99(-2.35%) |
Jul 31, 2019 | 86.22 | 88.08 | 84.92 | 84.99 | 702,983 | -1.17(-1.36%) |
Jul 30, 2019 | 87.29 | 87.91 | 85.93 | 86.17 | 964,039 | -2.45(-2.76%) |
Jul 29, 2019 | 91.02 | 91.32 | 87.54 | 88.61 | 633,165 | -1.89(-2.09%) |
Jul 26, 2019 | 91.31 | 92.07 | 89.59 | 90.51 | 503,035 | -0.19(-0.21%) |
Jul 25, 2019 | 92.97 | 92.97 | 90.40 | 90.69 | 1,012,698 | -2.40(-2.58%) |
Jul 24, 2019 | 90.57 | 93.25 | 89.83 | 93.10 | 775,236 | +2.20(+2.42%) |
Jul 23, 2019 | 91.28 | 91.28 | 89.42 | 90.89 | 1,130,140 | +0.31(+0.34%) |
Jul 22, 2019 | 89.84 | 91.84 | 89.71 | 90.58 | 824,627 | +1.13(+1.26%) |
Jul 19, 2019 | 91.41 | 91.79 | 89.44 | 89.46 | 719,504 | -2.03(-2.22%) |
Jul 18, 2019 | 90.02 | 92.01 | 87.78 | 91.48 | 701,748 | +1.17(+1.29%) |
Jul 17, 2019 | 86.57 | 91.46 | 86.57 | 90.32 | 1,006,396 | +3.75(+4.33%) |
Jul 16, 2019 | 88.41 | 88.63 | 86.27 | 86.57 | 591,728 | -1.35(-1.54%) |
Jul 15, 2019 | 86.31 | 89.09 | 85.51 | 87.92 | 861,656 | +2.01(+2.34%) |
Jul 12, 2019 | 86.74 | 87.70 | 85.65 | 85.91 | 685,844 | -0.86(-0.99%) |
Jul 11, 2019 | 86.72 | 87.27 | 85.23 | 86.77 | 688,552 | +0.51(+0.59%) |
Jul 10, 2019 | 85.39 | 86.94 | 84.03 | 86.27 | 746,480 | +0.99(+1.16%) |
Jul 09, 2019 | 82.12 | 85.70 | 81.94 | 85.28 | 599,806 | +2.44(+2.94%) |
Jul 08, 2019 | 82.14 | 83.85 | 81.26 | 82.84 | 768,039 | +0.05(+0.06%) |
Jul 05, 2019 | 83.74 | 85.77 | 82.03 | 82.79 | 859,699 | -1.42(-1.69%) |
Jul 03, 2019 | 82.69 | 84.25 | 80.97 | 84.22 | 820,327 | +1.44(+1.74%) |
Jul 02, 2019 | 82.93 | 83.92 | 82.49 | 82.77 | 1,106,666 | +0.19(+0.24%) |
Jul 01, 2019 | 83.51 | 84.35 | 81.60 | 82.58 | 1,095,749 | +0.19(+0.24%) |
Jun 28, 2019 | 80.69 | 82.69 | 80.32 | 82.38 | 1,996,083 | +2.14(+2.66%) |
Jun 27, 2019 | 78.14 | 80.82 | 78.14 | 80.25 | 1,039,894 | +2.75(+3.54%) |
Jun 26, 2019 | 77.92 | 78.96 | 76.76 | 77.50 | 709,108 | -0.17(-0.22%) |
Jun 25, 2019 | 76.97 | 80.39 | 76.15 | 77.67 | 1,291,569 | +1.25(+1.64%) |
Jun 24, 2019 | 77.16 | 77.72 | 75.98 | 76.42 | 1,602,023 | -1.22(-1.57%) |
Jun 21, 2019 | 75.51 | 77.98 | 73.70 | 77.64 | 1,845,079 | +1.79(+2.37%) |
Jun 20, 2019 | 78.27 | 79.95 | 75.28 | 75.84 | 1,186,168 | -1.67(-2.16%) |
Jun 19, 2019 | 77.20 | 78.22 | 76.00 | 77.51 | 1,076,498 | +0.88(+1.15%) |
Jun 18, 2019 | 81.68 | 81.68 | 76.48 | 76.63 | 1,467,564 | -2.84(-3.57%) |
Jun 17, 2019 | 76.46 | 79.66 | 75.99 | 79.47 | 1,033,135 | +3.26(+4.28%) |
Jun 14, 2019 | 80.06 | 80.06 | 75.06 | 76.20 | 1,215,128 | -4.07(-5.07%) |
Jun 13, 2019 | 76.43 | 80.43 | 75.12 | 80.27 | 900,754 | +4.20(+5.52%) |
Jun 12, 2019 | 76.68 | 77.07 | 73.49 | 76.08 | 929,356 | -0.65(-0.84%) |
Jun 11, 2019 | 77.67 | 77.84 | 75.45 | 76.72 | 708,669 | +0.10(+0.13%) |
Jun 10, 2019 | 82.23 | 82.23 | 76.46 | 76.63 | 1,007,101 | -5.26(-6.42%) |
Jun 07, 2019 | 79.64 | 82.07 | 78.03 | 81.88 | 527,121 | +2.86(+3.62%) |
Jun 06, 2019 | 80.52 | 81.33 | 77.28 | 79.02 | 555,807 | -1.79(-2.21%) |
Jun 05, 2019 | 84.88 | 84.88 | 79.79 | 80.81 | 476,444 | -3.02(-3.61%) |
Jun 04, 2019 | 80.97 | 84.18 | 80.28 | 83.83 | 670,889 | +4.55(+5.73%) |
Jun 03, 2019 | 77.58 | 81.09 | 77.58 | 79.29 | 679,488 | +1.62(+2.08%) |
May 31, 2019 | 77.27 | 78.67 | 76.28 | 77.67 | 666,390 | -0.40(-0.51%) |
May 30, 2019 | 79.28 | 79.90 | 77.38 | 78.06 | 393,945 | -1.11(-1.41%) |
May 29, 2019 | 79.44 | 79.66 | 77.61 | 79.18 | 500,010 | -0.87(-1.09%) |
May 28, 2019 | 80.03 | 82.57 | 79.35 | 80.05 | 942,985 | +0.48(+0.60%) |
May 24, 2019 | 79.48 | 80.58 | 78.61 | 79.57 | 454,707 | +0.93(+1.18%) |
May 23, 2019 | 80.27 | 80.27 | 77.82 | 78.65 | 414,255 | -2.32(-2.86%) |
May 22, 2019 | 80.28 | 81.68 | 79.09 | 80.97 | 436,518 | -0.16(-0.20%) |
May 21, 2019 | 79.99 | 81.26 | 78.10 | 81.13 | 707,224 | +2.45(+3.11%) |
May 20, 2019 | 82.17 | 82.81 | 78.40 | 78.68 | 736,270 | -4.44(-5.35%) |
May 17, 2019 | 83.37 | 84.84 | 82.33 | 83.12 | 520,019 | -1.59(-1.88%) |
May 16, 2019 | 81.39 | 85.01 | 81.39 | 84.72 | 654,327 | +3.87(+4.78%) |
May 15, 2019 | 79.99 | 82.74 | 78.12 | 80.85 | 741,810 | -1.20(-1.46%) |
May 14, 2019 | 81.17 | 83.43 | 79.02 | 82.05 | 1,170,146 | +1.42(+1.77%) |
May 13, 2019 | 83.34 | 84.37 | 79.96 | 80.62 | 872,363 | -5.65(-6.55%) |
May 10, 2019 | 85.78 | 86.71 | 83.23 | 86.28 | 585,176 | -0.20(-0.23%) |
May 09, 2019 | 84.97 | 87.11 | 82.38 | 86.48 | 765,921 | +0.67(+0.78%) |
May 08, 2019 | 88.04 | 88.96 | 84.65 | 85.81 | 1,172,677 | -2.93(-3.31%) |
May 07, 2019 | 94.27 | 95.15 | 88.08 | 88.74 | 818,292 | -6.66(-6.99%) |
May 06, 2019 | 90.05 | 95.52 | 88.76 | 95.41 | 816,718 | +2.58(+2.78%) |
May 03, 2019 | 90.60 | 93.59 | 90.46 | 92.82 | 988,623 | +0.87(+0.94%) |
May 02, 2019 | 89.70 | 92.13 | 88.74 | 91.96 | 561,123 | +1.53(+1.69%) |
May 01, 2019 | 91.81 | 92.93 | 89.71 | 90.43 | 628,800 | -1.43(-1.56%) |
Apr 30, 2019 | 91.87 | 92.40 | 90.38 | 91.86 | 702,180 | +0.54(+0.59%) |
Apr 29, 2019 | 92.77 | 93.06 | 91.01 | 91.32 | 888,434 | -1.30(-1.40%) |
Apr 26, 2019 | 90.03 | 92.71 | 88.39 | 92.62 | 628,253 | +2.66(+2.95%) |
Apr 25, 2019 | 87.52 | 90.51 | 86.80 | 89.96 | 573,205 | +1.80(+2.04%) |
Apr 24, 2019 | 90.68 | 90.68 | 87.18 | 88.16 | 916,807 | -1.92(-2.14%) |
Apr 23, 2019 | 87.97 | 90.56 | 86.53 | 90.08 | 927,760 | +2.31(+2.63%) |
Apr 22, 2019 | 88.61 | 89.15 | 86.53 | 87.77 | 1,159,533 | -1.00(-1.12%) |
Apr 18, 2019 | 91.32 | 92.21 | 86.22 | 88.77 | 1,253,419 | -1.51(-1.67%) |
Apr 17, 2019 | 99.99 | 100.06 | 89.50 | 90.28 | 1,168,622 | -9.48(-9.50%) |
Apr 16, 2019 | 99.94 | 101.71 | 99.17 | 99.75 | 554,753 | +0.45(+0.46%) |
Apr 15, 2019 | 100.41 | 101.18 | 97.74 | 99.30 | 758,327 | -1.08(-1.08%) |
Apr 12, 2019 | 100.87 | 101.68 | 99.63 | 100.38 | 575,603 | +0.65(+0.66%) |
Apr 11, 2019 | 102.38 | 102.54 | 98.66 | 99.73 | 633,954 | -1.89(-1.86%) |
Apr 10, 2019 | 101.44 | 102.75 | 101.09 | 101.62 | 476,005 | +0.65(+0.64%) |
Apr 09, 2019 | 103.51 | 104.37 | 100.85 | 100.97 | 551,598 | -2.75(-2.65%) |
Apr 08, 2019 | 104.21 | 105.26 | 102.14 | 103.72 | 583,560 | -1.01(-0.96%) |
Apr 05, 2019 | 101.44 | 105.06 | 101.04 | 104.73 | 514,769 | +2.85(+2.80%) |
Apr 04, 2019 | 104.61 | 105.06 | 100.72 | 101.89 | 699,560 | -3.33(-3.16%) |
Apr 03, 2019 | 104.49 | 105.85 | 103.37 | 105.21 | 1,329,677 | +1.59(+1.53%) |
Apr 02, 2019 | 102.08 | 104.67 | 100.96 | 103.63 | 544,490 | +1.18(+1.15%) |
Apr 01, 2019 | 103.63 | 104.92 | 101.74 | 102.45 | 566,004 | +0.55(+0.54%) |
Mar 29, 2019 | 100.56 | 102.66 | 100.11 | 101.90 | 641,532 | +2.79(+2.82%) |
Mar 28, 2019 | 97.15 | 99.29 | 95.69 | 99.11 | 414,065 | +3.54(+3.71%) |
Mar 27, 2019 | 99.21 | 99.21 | 94.79 | 95.56 | 589,530 | -3.41(-3.44%) |
Mar 26, 2019 | 95.90 | 99.16 | 94.97 | 98.97 | 575,374 | +4.27(+4.51%) |
Mar 25, 2019 | 94.85 | 96.82 | 92.99 | 94.70 | 783,700 | -0.27(-0.29%) |
Mar 22, 2019 | 100.56 | 101.64 | 94.65 | 94.97 | 835,303 | -6.18(-6.11%) |
Mar 21, 2019 | 97.86 | 101.45 | 97.86 | 101.15 | 604,323 | +1.68(+1.69%) |
Mar 20, 2019 | 100.50 | 101.78 | 98.08 | 99.47 | 455,677 | -1.63(-1.61%) |
Mar 19, 2019 | 101.20 | 102.45 | 99.86 | 101.10 | 507,143 | -0.05(-0.04%) |
Mar 18, 2019 | 102.58 | 104.11 | 100.47 | 101.15 | 599,317 | -1.21(-1.18%) |
Mar 15, 2019 | 98.24 | 102.40 | 98.24 | 102.36 | 922,848 | +4.19(+4.27%) |
Mar 14, 2019 | 98.78 | 99.34 | 95.86 | 98.17 | 753,631 | -0.49(-0.50%) |
Mar 13, 2019 | 95.34 | 99.02 | 94.10 | 98.66 | 1,038,025 | +3.97(+4.19%) |
Mar 12, 2019 | 96.08 | 96.39 | 94.18 | 94.69 | 682,498 | -0.52(-0.55%) |
Mar 11, 2019 | 90.45 | 95.36 | 90.14 | 95.21 | 1,037,385 | +5.30(+5.89%) |
Mar 08, 2019 | 89.70 | 90.98 | 88.45 | 89.92 | 681,367 | -0.69(-0.76%) |
Mar 07, 2019 | 92.75 | 93.16 | 90.03 | 90.61 | 767,488 | -2.98(-3.18%) |
Mar 06, 2019 | 97.29 | 97.70 | 93.44 | 93.59 | 800,133 | -4.09(-4.19%) |
Mar 05, 2019 | 96.66 | 99.38 | 94.56 | 97.68 | 847,983 | -1.30(-1.32%) |
Mar 04, 2019 | 102.16 | 102.33 | 96.24 | 98.98 | 863,440 | -2.48(-2.45%) |
Mar 01, 2019 | 101.96 | 102.48 | 99.92 | 101.46 | 1,071,381 | +0.93(+0.93%) |
Feb 28, 2019 | 103.84 | 104.07 | 98.01 | 100.53 | 1,161,406 | -3.57(-3.43%) |
Feb 27, 2019 | 99.18 | 104.11 | 99.18 | 104.11 | 937,992 | +5.26(+5.32%) |
Feb 26, 2019 | 96.20 | 102.42 | 96.11 | 98.85 | 1,824,736 | +1.76(+1.81%) |
Feb 25, 2019 | 89.86 | 99.74 | 89.05 | 97.09 | 2,516,706 | +12.04(+14.16%) |
Feb 22, 2019 | 83.26 | 85.56 | 82.43 | 85.05 | 763,353 | +2.64(+3.21%) |
Feb 21, 2019 | 86.45 | 87.00 | 82.33 | 82.41 | 674,437 | -4.02(-4.65%) |
Feb 20, 2019 | 87.69 | 88.74 | 84.70 | 86.42 | 475,167 | -1.41(-1.60%) |
Feb 19, 2019 | 88.80 | 89.84 | 87.32 | 87.83 | 558,991 | -0.92(-1.04%) |
Feb 15, 2019 | 87.82 | 88.87 | 86.72 | 88.75 | 700,976 | +1.77(+2.04%) |
Feb 14, 2019 | 87.36 | 88.50 | 86.50 | 86.98 | 679,026 | -0.86(-0.98%) |
Feb 13, 2019 | 88.04 | 88.76 | 87.44 | 87.84 | 474,160 | +0.23(+0.27%) |
Feb 12, 2019 | 87.12 | 88.47 | 86.82 | 87.60 | 568,872 | +0.82(+0.94%) |
Feb 11, 2019 | 85.47 | 87.10 | 84.18 | 86.79 | 526,613 | +2.11(+2.49%) |
Feb 08, 2019 | 84.85 | 85.96 | 83.66 | 84.68 | 613,431 | -0.83(-0.97%) |
Feb 07, 2019 | 87.43 | 88.45 | 83.78 | 85.51 | 538,556 | -2.55(-2.90%) |
Feb 06, 2019 | 87.31 | 88.80 | 85.87 | 88.06 | 575,254 | +0.65(+0.75%) |
Feb 05, 2019 | 88.28 | 90.67 | 87.14 | 87.41 | 611,948 | -0.77(-0.87%) |
Feb 04, 2019 | 87.54 | 88.95 | 85.89 | 88.18 | 440,810 | +0.98(+1.13%) |
Feb 01, 2019 | 86.57 | 88.41 | 84.64 | 87.20 | 486,051 | +0.78(+0.90%) |
Jan 31, 2019 | 83.87 | 86.57 | 82.63 | 86.42 | 762,025 | +2.12(+2.51%) |
Jan 30, 2019 | 80.86 | 84.45 | 80.44 | 84.30 | 710,789 | +4.33(+5.42%) |
Jan 29, 2019 | 81.39 | 82.53 | 78.37 | 79.97 | 806,784 | -1.81(-2.22%) |
Jan 28, 2019 | 82.02 | 82.44 | 79.41 | 81.78 | 995,446 | -2.29(-2.72%) |
Jan 25, 2019 | 80.30 | 84.20 | 79.95 | 84.07 | 1,236,435 | +4.54(+5.71%) |
Jan 24, 2019 | 77.72 | 79.78 | 77.16 | 79.53 | 700,605 | +1.98(+2.56%) |
Jan 23, 2019 | 81.60 | 81.78 | 75.60 | 77.55 | 1,544,765 | -3.47(-4.28%) |
Jan 22, 2019 | 83.63 | 86.04 | 80.32 | 81.02 | 1,060,124 | -3.15(-3.75%) |
Jan 18, 2019 | 82.40 | 84.70 | 81.48 | 84.17 | 1,038,031 | +2.24(+2.74%) |
Jan 17, 2019 | 78.91 | 82.65 | 78.35 | 81.93 | 927,659 | +2.90(+3.67%) |
Jan 16, 2019 | 78.53 | 83.94 | 78.53 | 79.03 | 1,830,357 | +0.87(+1.11%) |
Jan 15, 2019 | 75.05 | 78.19 | 73.83 | 78.16 | 845,089 | +3.21(+4.28%) |
Jan 14, 2019 | 73.68 | 76.76 | 72.76 | 74.95 | 937,626 | +0.29(+0.39%) |
Jan 11, 2019 | 75.03 | 77.26 | 74.06 | 74.66 | 626,400 | -1.04(-1.38%) |
Jan 10, 2019 | 70.98 | 75.92 | 69.66 | 75.71 | 1,040,765 | +4.31(+6.03%) |
Jan 09, 2019 | 73.53 | 74.24 | 70.97 | 71.40 | 834,616 | -2.22(-3.02%) |
Jan 08, 2019 | 74.19 | 75.62 | 70.66 | 73.62 | 783,161 | +0.02(+0.03%) |
Jan 07, 2019 | 70.91 | 74.46 | 68.98 | 73.60 | 1,233,231 | +4.60(+6.67%) |
Jan 04, 2019 | 65.97 | 69.68 | 65.74 | 69.00 | 1,095,004 | +4.31(+6.66%) |
Jan 03, 2019 | 64.97 | 65.74 | 63.06 | 64.69 | 963,670 | +0.25(+0.38%) |
Jan 02, 2019 | 63.24 | 65.02 | 61.96 | 64.44 | 517,323 | +0.19(+0.30%) |
Dec 31, 2018 | 63.38 | 65.08 | 62.71 | 64.25 | 604,012 | +1.33(+2.12%) |
Dec 28, 2018 | 63.54 | 64.26 | 61.75 | 62.91 | 648,016 | -0.21(-0.34%) |
Dec 27, 2018 | 63.15 | 63.94 | 60.99 | 63.13 | 644,195 | -0.93(-1.46%) |
Dec 26, 2018 | 59.86 | 64.16 | 59.70 | 64.06 | 1,028,135 | +4.96(+8.39%) |
Dec 24, 2018 | 58.70 | 61.19 | 56.66 | 59.10 | 605,402 | -0.54(-0.91%) |
Dec 21, 2018 | 61.81 | 62.08 | 57.16 | 59.64 | 2,565,664 | -2.02(-3.28%) |
Dec 20, 2018 | 66.06 | 66.50 | 61.40 | 61.66 | 2,024,633 | -3.83(-5.85%) |
Dec 19, 2018 | 66.74 | 68.65 | 64.24 | 65.50 | 1,936,084 | -1.49(-2.22%) |
Dec 18, 2018 | 68.41 | 68.41 | 65.41 | 66.99 | 2,286,790 | -0.74(-1.09%) |
Dec 17, 2018 | 66.41 | 69.67 | 65.69 | 67.73 | 1,772,221 | +0.76(+1.14%) |
Dec 14, 2018 | 65.28 | 67.02 | 65.09 | 66.96 | 1,145,802 | +0.96(+1.45%) |
Dec 13, 2018 | 69.79 | 69.99 | 65.08 | 66.00 | 1,051,467 | -3.77(-5.40%) |
Dec 12, 2018 | 69.35 | 71.98 | 68.38 | 69.77 | 1,053,542 | +1.88(+2.78%) |
Dec 11, 2018 | 66.42 | 68.47 | 65.41 | 67.89 | 1,307,591 | +1.73(+2.61%) |
Dec 10, 2018 | 66.21 | 67.94 | 64.22 | 66.16 | 1,001,884 | -0.05(-0.08%) |
Dec 07, 2018 | 70.03 | 70.93 | 65.90 | 66.21 | 1,582,136 | -4.29(-6.08%) |
Dec 06, 2018 | 69.70 | 74.03 | 65.41 | 70.50 | 1,896,382 | -3.11(-4.22%) |
Dec 04, 2018 | 75.69 | 81.19 | 73.60 | 73.61 | 1,835,507 | -1.85(-2.45%) |
Dec 03, 2018 | 73.86 | 76.20 | 71.28 | 75.45 | 3,086,497 | -4.14(-5.20%) |
Nov 30, 2018 | 81.39 | 81.62 | 79.02 | 79.59 | 1,021,819 | -1.46(-1.80%) |
Nov 29, 2018 | 79.11 | 82.89 | 78.42 | 81.05 | 936,445 | +2.20(+2.79%) |
Nov 28, 2018 | 79.83 | 81.31 | 75.93 | 78.85 | 1,279,485 | -0.59(-0.74%) |
Nov 27, 2018 | 82.09 | 83.15 | 78.03 | 79.44 | 1,005,593 | -3.62(-4.36%) |
Nov 26, 2018 | 80.25 | 83.45 | 78.63 | 83.06 | 1,198,278 | +3.95(+4.99%) |
Nov 23, 2018 | 75.35 | 80.56 | 75.35 | 79.11 | 472,927 | +3.42(+4.52%) |
Nov 21, 2018 | 75.69 | 75.69 | 75.69 | 0 | +0.32(+0.43%) | |
Nov 20, 2018 | 75.12 | 77.06 | 72.78 | 75.36 | 1,049,219 | -1.97(-2.55%) |
Nov 19, 2018 | 81.31 | 81.54 | 75.98 | 77.33 | 946,769 | -3.85(-4.74%) |
Nov 16, 2018 | 78.69 | 81.80 | 77.88 | 81.18 | 774,933 | +1.66(+2.09%) |
Nov 15, 2018 | 74.77 | 80.42 | 74.11 | 79.52 | 781,239 | +4.07(+5.40%) |
Nov 14, 2018 | 80.18 | 80.18 | 73.76 | 75.45 | 1,546,485 | -2.45(-3.15%) |
Nov 13, 2018 | 78.41 | 81.04 | 77.58 | 77.90 | 812,844 | +0.44(+0.57%) |
Nov 12, 2018 | 81.57 | 82.31 | 76.54 | 77.46 | 1,009,930 | -4.36(-5.33%) |
Nov 09, 2018 | 85.21 | 85.43 | 80.51 | 81.82 | 976,579 | -3.94(-4.60%) |
Nov 08, 2018 | 84.98 | 87.73 | 84.97 | 85.76 | 785,797 | -0.81(-0.94%) |
Nov 07, 2018 | 88.43 | 89.51 | 85.39 | 86.57 | 1,007,634 | -0.80(-0.92%) |
Nov 06, 2018 | 87.35 | 90.08 | 86.77 | 87.38 | 1,063,822 | -0.77(-0.87%) |
Nov 05, 2018 | 88.83 | 90.51 | 85.04 | 88.15 | 1,228,120 | +2.21(+2.57%) |
Nov 02, 2018 | 87.45 | 88.08 | 78.82 | 85.94 | 1,748,734 | +1.65(+1.95%) |
Nov 01, 2018 | 74.97 | 84.53 | 73.28 | 84.29 | 2,000,326 | +10.01(+13.47%) |
Oct 31, 2018 | 73.12 | 74.95 | 70.11 | 74.29 | 1,147,173 | +2.48(+3.45%) |
Oct 30, 2018 | 67.25 | 72.36 | 67.01 | 71.81 | 1,136,527 | +4.03(+5.94%) |
Oct 29, 2018 | 73.32 | 74.71 | 66.20 | 67.78 | 1,953,566 | -4.58(-6.33%) |
Oct 26, 2018 | 74.44 | 74.44 | 70.56 | 72.36 | 1,555,734 | -2.72(-3.62%) |
Oct 25, 2018 | 72.15 | 76.33 | 71.28 | 75.08 | 1,968,666 | +2.82(+3.90%) |
Oct 24, 2018 | 76.66 | 77.72 | 72.12 | 72.26 | 1,593,959 | -4.32(-5.64%) |
Oct 23, 2018 | 74.49 | 78.49 | 72.90 | 76.58 | 1,729,320 | +0.58(+0.76%) |
Oct 22, 2018 | 78.25 | 78.37 | 74.12 | 76.00 | 1,240,678 | -2.17(-2.78%) |
Oct 19, 2018 | 79.92 | 81.79 | 77.34 | 78.17 | 1,226,862 | -0.93(-1.18%) |
Oct 18, 2018 | 82.27 | 82.27 | 78.04 | 79.11 | 1,355,699 | -3.00(-3.65%) |
Oct 17, 2018 | 84.35 | 84.39 | 81.09 | 82.10 | 842,029 | -2.42(-2.87%) |
Oct 16, 2018 | 81.74 | 85.21 | 80.91 | 84.53 | 1,042,965 | +3.71(+4.59%) |
Oct 15, 2018 | 81.45 | 82.25 | 77.73 | 80.82 | 1,024,230 | -0.85(-1.04%) |
Oct 12, 2018 | 84.53 | 85.29 | 81.14 | 81.66 | 1,166,955 | -0.36(-0.43%) |
Oct 11, 2018 | 81.30 | 83.81 | 79.88 | 82.02 | 1,695,568 | -0.71(-0.85%) |
Oct 10, 2018 | 88.08 | 88.99 | 81.75 | 82.73 | 2,029,237 | -5.53(-6.27%) |
Oct 09, 2018 | 86.48 | 89.33 | 84.30 | 88.26 | 1,248,887 | +1.88(+2.18%) |
Oct 08, 2018 | 92.09 | 92.88 | 85.03 | 86.37 | 2,020,073 | -6.44(-6.94%) |
Oct 05, 2018 | 91.19 | 94.58 | 89.42 | 92.82 | 1,405,503 | +1.70(+1.87%) |
Oct 04, 2018 | 92.67 | 93.32 | 89.81 | 91.11 | 1,635,843 | -2.15(-2.31%) |
Oct 03, 2018 | 93.01 | 94.34 | 90.45 | 93.26 | 1,057,873 | +0.22(+0.24%) |
Oct 02, 2018 | 90.86 | 93.47 | 89.90 | 93.04 | 840,280 | +1.86(+2.04%) |
Oct 01, 2018 | 94.56 | 95.51 | 90.19 | 91.19 | 1,300,381 | -3.37(-3.57%) |
Sep 28, 2018 | 93.46 | 96.15 | 92.78 | 94.56 | 793,924 | +0.68(+0.72%) |
Sep 27, 2018 | 90.45 | 94.04 | 90.03 | 93.88 | 759,983 | +3.66(+4.06%) |
Sep 26, 2018 | 91.74 | 92.26 | 89.73 | 90.22 | 628,492 | -1.68(-1.83%) |
Sep 25, 2018 | 91.22 | 94.27 | 90.87 | 91.90 | 1,007,161 | +1.59(+1.76%) |
Sep 24, 2018 | 90.54 | 92.03 | 89.25 | 90.32 | 763,461 | -0.58(-0.64%) |
Sep 21, 2018 | 91.61 | 92.23 | 89.86 | 90.90 | 893,512 | -1.00(-1.09%) |
Sep 20, 2018 | 91.90 | 92.78 | 90.41 | 91.90 | 587,987 | +0.39(+0.42%) |
Sep 19, 2018 | 90.67 | 92.39 | 90.09 | 91.52 | 583,872 | +0.84(+0.93%) |
Sep 18, 2018 | 88.63 | 90.97 | 87.11 | 90.67 | 1,126,168 | +1.81(+2.04%) |
Sep 17, 2018 | 94.43 | 94.90 | 87.95 | 88.86 | 1,126,096 | -5.76(-6.09%) |
Sep 14, 2018 | 96.50 | 96.62 | 94.07 | 94.62 | 534,069 | -1.52(-1.58%) |
Sep 13, 2018 | 96.18 | 98.38 | 95.49 | 96.15 | 584,476 | +0.58(+0.61%) |
Sep 12, 2018 | 98.25 | 98.99 | 94.88 | 95.56 | 864,791 | -3.53(-3.56%) |
Sep 11, 2018 | 95.82 | 99.35 | 94.59 | 99.09 | 1,331,324 | +3.24(+3.38%) |
Sep 10, 2018 | 98.54 | 98.54 | 89.99 | 95.85 | 2,895,721 | -2.30(-2.34%) |
Sep 07, 2018 | 98.48 | 99.29 | 96.60 | 98.15 | 652,031 | -0.49(-0.49%) |
Sep 06, 2018 | 104.63 | 105.23 | 98.32 | 98.64 | 1,094,127 | -5.89(-5.64%) |
Sep 05, 2018 | 107.19 | 107.44 | 104.05 | 104.53 | 739,724 | -2.30(-2.15%) |