Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 81.82 | 82.37 | 81.67 | 81.99 | 21,405 | +0.66(+0.81%) |
Aug 29, 2019 | 81.59 | 81.70 | 81.27 | 81.33 | 24,323 | +1.09(+1.36%) |
Aug 28, 2019 | 79.17 | 80.38 | 79.02 | 80.24 | 20,243 | +0.86(+1.08%) |
Aug 27, 2019 | 79.71 | 80.09 | 79.26 | 79.38 | 29,601 | -0.01(-0.01%) |
Aug 26, 2019 | 79.82 | 79.82 | 79.10 | 79.39 | 41,098 | +0.24(+0.30%) |
Aug 23, 2019 | 80.79 | 81.06 | 78.83 | 79.15 | 81,470 | -2.07(-2.55%) |
Aug 22, 2019 | 82.25 | 82.40 | 81.15 | 81.22 | 27,508 | -0.71(-0.86%) |
Aug 21, 2019 | 81.95 | 82.22 | 81.75 | 81.92 | 28,570 | +0.51(+0.63%) |
Aug 20, 2019 | 82.14 | 82.29 | 81.35 | 81.41 | 30,102 | -0.92(-1.12%) |
Aug 19, 2019 | 82.36 | 82.67 | 82.18 | 82.34 | 49,570 | +0.76(+0.93%) |
Aug 16, 2019 | 80.40 | 81.73 | 80.40 | 81.58 | 39,752 | +1.44(+1.79%) |
Aug 15, 2019 | 80.49 | 80.66 | 79.53 | 80.14 | 106,409 | -0.19(-0.24%) |
Aug 14, 2019 | 81.74 | 82.06 | 80.26 | 80.33 | 79,710 | -2.79(-3.36%) |
Aug 13, 2019 | 81.97 | 84.22 | 81.97 | 83.12 | 30,910 | +0.74(+0.90%) |
Aug 12, 2019 | 83.79 | 83.79 | 82.28 | 82.38 | 43,416 | -1.52(-1.81%) |
Aug 09, 2019 | 84.34 | 84.34 | 83.54 | 83.90 | 38,223 | -0.87(-1.03%) |
Aug 08, 2019 | 83.89 | 84.84 | 83.76 | 84.77 | 32,129 | +1.73(+2.08%) |
Aug 07, 2019 | 81.30 | 83.11 | 81.30 | 83.04 | 36,167 | +0.94(+1.15%) |
Aug 06, 2019 | 82.27 | 82.27 | 80.90 | 82.10 | 37,950 | +0.03(+0.03%) |
Aug 05, 2019 | 82.73 | 82.98 | 81.36 | 82.07 | 63,635 | -1.48(-1.78%) |
Aug 02, 2019 | 84.58 | 84.61 | 83.06 | 83.55 | 52,202 | -1.44(-1.69%) |
Aug 01, 2019 | 85.41 | 86.70 | 84.62 | 84.99 | 60,956 | -0.87(-1.01%) |
Jul 31, 2019 | 86.94 | 87.35 | 85.28 | 85.86 | 33,218 | -1.37(-1.57%) |
Jul 30, 2019 | 86.07 | 87.31 | 86.06 | 87.24 | 19,654 | +0.41(+0.47%) |
Jul 29, 2019 | 86.87 | 87.06 | 86.65 | 86.82 | 26,419 | -0.38(-0.44%) |
Jul 26, 2019 | 87.00 | 87.22 | 86.43 | 87.21 | 30,142 | +0.04(+0.04%) |
Jul 25, 2019 | 87.54 | 87.54 | 86.34 | 87.17 | 32,830 | -1.00(-1.13%) |
Jul 24, 2019 | 87.72 | 88.21 | 87.72 | 88.17 | 26,041 | -0.05(-0.05%) |
Jul 23, 2019 | 87.04 | 88.24 | 87.04 | 88.22 | 44,719 | +1.38(+1.59%) |
Jul 22, 2019 | 87.00 | 87.24 | 86.63 | 86.83 | 32,587 | +0.01(+0.01%) |
Jul 19, 2019 | 86.59 | 87.30 | 86.59 | 86.82 | 18,893 | +0.23(+0.26%) |
Jul 18, 2019 | 85.95 | 86.65 | 85.95 | 86.59 | 44,552 | +0.30(+0.35%) |
Jul 17, 2019 | 86.99 | 86.99 | 86.24 | 86.29 | 21,401 | -0.84(-0.97%) |
Jul 16, 2019 | 86.71 | 87.82 | 86.71 | 87.13 | 31,550 | +0.34(+0.39%) |
Jul 15, 2019 | 86.48 | 86.80 | 86.28 | 86.80 | 22,474 | +0.38(+0.44%) |
Jul 12, 2019 | 85.30 | 86.45 | 85.30 | 86.41 | 17,364 | +1.15(+1.35%) |
Jul 11, 2019 | 84.89 | 85.26 | 84.49 | 85.26 | 22,956 | +0.31(+0.37%) |
Jul 10, 2019 | 85.47 | 85.76 | 84.89 | 84.95 | 24,027 | -0.09(-0.11%) |
Jul 09, 2019 | 85.68 | 85.68 | 84.88 | 85.04 | 28,649 | -0.93(-1.09%) |
Jul 08, 2019 | 86.70 | 86.91 | 85.79 | 85.97 | 32,670 | -1.03(-1.18%) |
Jul 05, 2019 | 86.50 | 87.00 | 86.24 | 87.00 | 9,719 | -0.38(-0.43%) |
Jul 03, 2019 | 87.20 | 87.37 | 86.79 | 87.37 | 14,524 | +0.27(+0.30%) |
Jul 02, 2019 | 87.51 | 87.53 | 86.72 | 87.11 | 22,018 | -0.40(-0.46%) |
Jul 01, 2019 | 87.17 | 87.51 | 86.89 | 87.51 | 120,991 | +0.51(+0.59%) |
Jun 28, 2019 | 86.63 | 87.00 | 86.30 | 87.00 | 22,060 | +0.73(+0.85%) |
Jun 27, 2019 | 85.92 | 86.37 | 85.92 | 86.26 | 25,075 | +0.26(+0.30%) |
Jun 26, 2019 | 85.80 | 86.26 | 85.80 | 86.01 | 25,384 | +0.08(+0.10%) |
Jun 25, 2019 | 86.14 | 86.20 | 85.67 | 85.93 | 27,123 | +0.00(+0.00%) |
Jun 24, 2019 | 85.53 | 86.12 | 85.39 | 85.93 | 22,983 | +0.47(+0.55%) |
Jun 21, 2019 | 85.59 | 85.87 | 85.41 | 85.46 | 27,739 | -0.25(-0.29%) |
Jun 20, 2019 | 85.90 | 85.94 | 85.16 | 85.71 | 25,951 | +0.83(+0.98%) |
Jun 19, 2019 | 85.16 | 85.31 | 84.42 | 84.87 | 88,984 | -0.25(-0.29%) |
Jun 18, 2019 | 84.53 | 85.51 | 84.53 | 85.12 | 64,106 | +0.93(+1.11%) |
Jun 17, 2019 | 84.82 | 84.82 | 84.10 | 84.19 | 24,195 | -0.78(-0.91%) |
Jun 14, 2019 | 85.27 | 85.27 | 84.74 | 84.96 | 22,185 | -0.43(-0.51%) |
Jun 13, 2019 | 84.99 | 85.40 | 84.99 | 85.40 | 39,821 | +0.71(+0.84%) |
Jun 12, 2019 | 84.42 | 84.79 | 84.37 | 84.69 | 35,691 | +0.26(+0.31%) |
Jun 11, 2019 | 84.87 | 85.09 | 84.39 | 84.42 | 39,346 | +0.27(+0.32%) |
Jun 10, 2019 | 84.29 | 84.61 | 84.14 | 84.15 | 54,371 | +0.26(+0.31%) |
Jun 07, 2019 | 83.75 | 84.18 | 83.39 | 83.89 | 71,827 | +0.55(+0.66%) |
Jun 06, 2019 | 82.82 | 83.44 | 82.49 | 83.34 | 390,043 | +0.74(+0.89%) |
Jun 05, 2019 | 82.54 | 82.61 | 81.42 | 82.60 | 53,626 | +0.36(+0.43%) |
Jun 04, 2019 | 80.67 | 82.29 | 80.37 | 82.25 | 223,544 | +2.40(+3.01%) |
Jun 03, 2019 | 77.41 | 79.86 | 77.41 | 79.84 | 79,776 | +2.63(+3.41%) |
May 31, 2019 | 77.47 | 77.63 | 77.04 | 77.21 | 47,225 | -1.15(-1.46%) |
May 30, 2019 | 78.35 | 78.75 | 78.07 | 78.36 | 35,384 | +0.11(+0.14%) |
May 29, 2019 | 77.59 | 78.40 | 77.34 | 78.25 | 79,126 | -0.06(-0.08%) |
May 28, 2019 | 79.07 | 79.21 | 78.20 | 78.31 | 31,569 | -0.74(-0.93%) |
May 24, 2019 | 79.61 | 79.62 | 78.62 | 79.05 | 40,196 | +0.41(+0.52%) |
May 23, 2019 | 79.24 | 79.34 | 78.29 | 78.64 | 44,474 | -1.44(-1.80%) |
May 22, 2019 | 80.40 | 80.64 | 80.08 | 80.08 | 59,545 | -0.54(-0.67%) |
May 21, 2019 | 79.48 | 80.76 | 79.48 | 80.62 | 35,784 | +1.20(+1.51%) |
May 20, 2019 | 79.66 | 80.12 | 79.29 | 79.42 | 29,179 | -1.04(-1.29%) |
May 17, 2019 | 80.52 | 81.04 | 80.22 | 80.45 | 30,092 | -0.60(-0.74%) |
May 16, 2019 | 80.57 | 81.36 | 80.57 | 81.05 | 34,248 | +1.07(+1.33%) |
May 15, 2019 | 79.47 | 80.44 | 79.27 | 79.99 | 60,577 | -0.12(-0.15%) |
May 14, 2019 | 79.75 | 80.66 | 79.48 | 80.11 | 64,622 | +0.74(+0.93%) |
May 13, 2019 | 79.35 | 80.11 | 78.81 | 79.37 | 129,459 | -2.12(-2.60%) |
May 10, 2019 | 80.43 | 81.85 | 80.10 | 81.49 | 59,307 | +0.99(+1.23%) |
May 09, 2019 | 80.23 | 80.80 | 79.57 | 80.50 | 53,780 | -0.66(-0.82%) |
May 08, 2019 | 81.17 | 81.48 | 80.76 | 81.16 | 38,454 | -0.06(-0.08%) |
May 07, 2019 | 82.09 | 82.15 | 80.80 | 81.23 | 63,662 | -1.62(-1.96%) |
May 06, 2019 | 82.68 | 83.25 | 82.46 | 82.85 | 62,009 | -1.31(-1.56%) |
May 03, 2019 | 83.28 | 84.22 | 83.28 | 84.16 | 40,636 | +1.07(+1.28%) |
May 02, 2019 | 83.75 | 83.75 | 82.57 | 83.09 | 58,991 | -0.87(-1.04%) |
May 01, 2019 | 85.69 | 85.69 | 83.95 | 83.97 | 105,097 | -1.63(-1.90%) |
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.60 | 103,098 | +0.38(+0.45%) |
Apr 29, 2019 | 85.17 | 85.43 | 84.94 | 85.22 | 16,851 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.48 | 85.35 | 34,485 | +0.69(+0.82%) |
Apr 25, 2019 | 85.59 | 85.59 | 84.37 | 84.66 | 40,310 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.73 | 85.95 | 85.97 | 33,930 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.90 | 86.03 | 86.56 | 40,339 | +0.29(+0.34%) |
Apr 22, 2019 | 86.83 | 86.92 | 86.21 | 86.27 | 21,639 | -0.81(-0.93%) |
Apr 18, 2019 | 87.35 | 87.48 | 86.67 | 87.08 | 38,879 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.31 | 30,792 | -0.28(-0.32%) |
Apr 16, 2019 | 87.00 | 87.63 | 86.87 | 87.59 | 42,305 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.78 | 86.92 | 59,028 | -0.36(-0.42%) |
Apr 12, 2019 | 86.91 | 87.28 | 86.56 | 87.28 | 23,832 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.92 | 86.13 | 31,365 | -0.20(-0.23%) |
Apr 10, 2019 | 86.43 | 86.44 | 86.05 | 86.34 | 19,314 | +0.00(+0.00%) |
Apr 09, 2019 | 86.84 | 86.84 | 86.20 | 86.34 | 37,413 | -0.80(-0.92%) |
Apr 08, 2019 | 86.94 | 87.18 | 86.66 | 87.14 | 80,326 | +0.06(+0.07%) |
Apr 05, 2019 | 87.14 | 87.35 | 86.90 | 87.07 | 34,376 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.10 | 86.16 | 87.10 | 35,297 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.61 | 85.34 | 86.01 | 94,179 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.19 | 84.46 | 84.79 | 38,125 | +0.24(+0.28%) |
Apr 01, 2019 | 83.89 | 84.68 | 83.82 | 84.55 | 28,746 | +1.31(+1.58%) |
Mar 29, 2019 | 82.61 | 83.28 | 82.32 | 83.24 | 47,006 | +0.66(+0.79%) |
Mar 28, 2019 | 81.92 | 82.60 | 81.79 | 82.58 | 40,839 | +0.86(+1.06%) |
Mar 27, 2019 | 81.73 | 82.05 | 81.15 | 81.72 | 39,189 | -0.17(-0.21%) |
Mar 26, 2019 | 82.06 | 82.21 | 81.37 | 81.89 | 35,169 | +0.42(+0.51%) |
Mar 25, 2019 | 81.82 | 82.27 | 81.36 | 81.47 | 60,913 | -0.19(-0.23%) |
Mar 22, 2019 | 83.66 | 83.66 | 81.58 | 81.66 | 52,717 | -2.80(-3.31%) |
Mar 21, 2019 | 83.12 | 84.80 | 83.12 | 84.46 | 50,260 | +0.97(+1.17%) |
Mar 20, 2019 | 83.43 | 83.90 | 82.64 | 83.49 | 74,738 | +0.03(+0.04%) |
Mar 19, 2019 | 84.07 | 84.56 | 83.12 | 83.45 | 81,390 | -0.26(-0.31%) |
Mar 18, 2019 | 83.61 | 83.80 | 83.09 | 83.71 | 50,261 | +0.22(+0.26%) |
Mar 15, 2019 | 83.49 | 84.18 | 83.19 | 83.50 | 60,225 | +0.24(+0.29%) |
Mar 14, 2019 | 83.83 | 84.11 | 83.20 | 83.25 | 44,037 | -0.96(-1.14%) |
Mar 13, 2019 | 84.22 | 84.69 | 84.05 | 84.21 | 54,703 | +0.40(+0.48%) |
Mar 12, 2019 | 83.72 | 84.25 | 83.72 | 83.81 | 90,081 | +0.34(+0.40%) |
Mar 11, 2019 | 82.62 | 83.51 | 82.60 | 83.48 | 47,128 | +1.15(+1.40%) |
Mar 08, 2019 | 81.85 | 82.33 | 81.41 | 82.33 | 117,693 | -0.06(-0.08%) |
Mar 07, 2019 | 83.03 | 83.39 | 81.78 | 82.39 | 75,772 | -0.71(-0.85%) |
Mar 06, 2019 | 83.00 | 83.75 | 83.00 | 83.10 | 43,407 | +0.03(+0.03%) |
Mar 05, 2019 | 83.35 | 83.49 | 83.00 | 83.07 | 48,140 | -0.41(-0.49%) |
Mar 04, 2019 | 83.54 | 83.90 | 82.29 | 83.48 | 44,926 | +0.21(+0.25%) |
Mar 01, 2019 | 83.84 | 84.44 | 83.03 | 83.27 | 62,431 | -0.16(-0.20%) |
Feb 28, 2019 | 84.39 | 84.39 | 83.31 | 83.43 | 23,857 | -1.04(-1.23%) |
Feb 27, 2019 | 84.39 | 84.66 | 83.89 | 84.48 | 34,887 | -0.07(-0.09%) |
Feb 26, 2019 | 85.01 | 85.01 | 84.52 | 84.55 | 43,331 | -0.59(-0.69%) |
Feb 25, 2019 | 84.94 | 85.27 | 84.70 | 85.14 | 45,606 | +0.61(+0.72%) |
Feb 22, 2019 | 84.63 | 84.79 | 84.30 | 84.53 | 39,488 | +0.40(+0.47%) |
Feb 21, 2019 | 84.68 | 84.91 | 83.80 | 84.13 | 96,195 | -0.33(-0.39%) |
Feb 20, 2019 | 82.94 | 84.82 | 82.94 | 84.46 | 97,463 | +1.62(+1.96%) |
Feb 19, 2019 | 81.97 | 83.23 | 81.97 | 82.84 | 79,156 | +0.60(+0.73%) |
Feb 15, 2019 | 81.72 | 82.35 | 81.58 | 82.24 | 37,282 | +1.12(+1.39%) |
Feb 14, 2019 | 81.25 | 81.75 | 81.11 | 81.11 | 41,258 | -0.60(-0.73%) |
Feb 13, 2019 | 81.96 | 82.16 | 81.55 | 81.71 | 80,316 | +0.22(+0.27%) |
Feb 12, 2019 | 80.32 | 81.58 | 80.25 | 81.49 | 62,144 | +1.79(+2.24%) |
Feb 11, 2019 | 79.69 | 79.78 | 79.33 | 79.71 | 33,064 | +0.31(+0.39%) |
Feb 08, 2019 | 79.20 | 79.57 | 78.55 | 79.40 | 59,673 | -0.23(-0.28%) |
Feb 07, 2019 | 80.62 | 80.62 | 79.03 | 79.63 | 38,706 | -1.51(-1.87%) |
Feb 06, 2019 | 81.36 | 81.44 | 81.05 | 81.14 | 26,340 | -0.48(-0.59%) |
Feb 05, 2019 | 81.17 | 81.84 | 81.17 | 81.62 | 44,893 | +0.53(+0.65%) |
Feb 04, 2019 | 80.91 | 81.11 | 80.53 | 81.09 | 54,287 | -0.08(-0.10%) |
Feb 01, 2019 | 80.52 | 81.24 | 80.35 | 81.18 | 57,026 | +0.52(+0.64%) |
Jan 31, 2019 | 80.19 | 81.07 | 79.59 | 80.66 | 86,273 | -1.55(-1.89%) |
Jan 30, 2019 | 81.43 | 82.75 | 81.23 | 82.21 | 48,605 | +1.14(+1.41%) |
Jan 29, 2019 | 80.39 | 81.34 | 80.39 | 81.07 | 51,310 | +0.76(+0.95%) |
Jan 28, 2019 | 79.84 | 80.31 | 79.65 | 80.31 | 45,867 | -0.17(-0.21%) |
Jan 25, 2019 | 79.54 | 80.74 | 79.54 | 80.48 | 64,968 | +1.71(+2.18%) |
Jan 24, 2019 | 78.78 | 79.24 | 78.48 | 78.76 | 49,410 | -0.47(-0.59%) |
Jan 23, 2019 | 79.89 | 79.98 | 78.58 | 79.24 | 51,229 | -0.53(-0.67%) |
Jan 22, 2019 | 80.66 | 80.69 | 79.32 | 79.77 | 113,708 | -1.32(-1.63%) |
Jan 18, 2019 | 80.27 | 81.37 | 80.18 | 81.09 | 72,027 | +1.38(+1.73%) |
Jan 17, 2019 | 78.12 | 79.93 | 78.12 | 79.72 | 56,167 | +1.29(+1.64%) |
Jan 16, 2019 | 77.92 | 78.73 | 77.79 | 78.43 | 43,775 | +0.63(+0.82%) |
Jan 15, 2019 | 78.09 | 78.41 | 77.46 | 77.79 | 79,972 | -0.52(-0.66%) |
Jan 14, 2019 | 78.33 | 78.80 | 78.01 | 78.31 | 33,531 | -0.70(-0.88%) |
Jan 11, 2019 | 78.98 | 79.27 | 78.58 | 79.01 | 45,003 | -0.40(-0.50%) |
Jan 10, 2019 | 78.42 | 79.41 | 78.16 | 79.41 | 94,840 | +0.63(+0.79%) |
Jan 09, 2019 | 78.70 | 79.01 | 78.08 | 78.78 | 79,695 | +0.26(+0.33%) |
Jan 08, 2019 | 77.96 | 78.60 | 77.75 | 78.52 | 93,884 | +0.95(+1.23%) |
Jan 07, 2019 | 77.42 | 78.42 | 77.05 | 77.57 | 89,234 | +0.11(+0.14%) |
Jan 04, 2019 | 75.48 | 77.73 | 75.48 | 77.46 | 97,838 | +3.06(+4.12%) |
Jan 03, 2019 | 76.26 | 76.26 | 74.35 | 74.40 | 77,966 | -2.28(-2.97%) |
Jan 02, 2019 | 75.00 | 76.98 | 75.00 | 76.67 | 66,926 | +0.55(+0.73%) |
Dec 31, 2018 | 75.77 | 76.23 | 75.27 | 76.12 | 97,949 | +0.57(+0.76%) |
Dec 28, 2018 | 76.26 | 76.69 | 75.36 | 75.55 | 104,787 | -0.48(-0.63%) |
Dec 27, 2018 | 73.67 | 76.03 | 73.39 | 76.03 | 139,138 | +1.36(+1.82%) |
Dec 26, 2018 | 71.99 | 74.68 | 71.11 | 74.67 | 129,019 | +3.09(+4.32%) |
Dec 24, 2018 | 73.01 | 73.32 | 71.53 | 71.58 | 96,625 | -1.72(-2.35%) |
Dec 21, 2018 | 74.30 | 75.45 | 73.26 | 73.30 | 228,547 | -0.60(-0.81%) |
Dec 20, 2018 | 74.55 | 75.39 | 73.18 | 73.90 | 291,277 | -0.80(-1.07%) |
Dec 19, 2018 | 75.86 | 77.34 | 74.34 | 74.69 | 294,750 | -0.94(-1.25%) |
Dec 18, 2018 | 75.85 | 76.46 | 75.31 | 75.64 | 212,489 | +0.39(+0.52%) |
Dec 17, 2018 | 76.43 | 77.20 | 74.79 | 75.25 | 147,091 | -1.06(-1.38%) |
Dec 14, 2018 | 76.69 | 77.21 | 76.08 | 76.30 | 120,764 | -0.93(-1.20%) |
Dec 13, 2018 | 78.20 | 78.48 | 77.01 | 77.23 | 123,066 | -0.76(-0.97%) |
Dec 12, 2018 | 78.52 | 78.91 | 77.99 | 77.99 | 108,542 | +0.77(+0.99%) |
Dec 11, 2018 | 78.84 | 79.27 | 76.89 | 77.22 | 150,950 | -0.32(-0.41%) |
Dec 10, 2018 | 77.45 | 77.84 | 76.13 | 77.54 | 137,414 | +0.19(+0.25%) |
Dec 07, 2018 | 79.62 | 80.72 | 77.15 | 77.35 | 123,974 | -2.12(-2.67%) |
Dec 06, 2018 | 79.44 | 79.56 | 77.43 | 79.47 | 188,353 | -1.29(-1.60%) |
Dec 04, 2018 | 83.46 | 83.60 | 80.71 | 80.77 | 107,813 | -2.77(-3.32%) |
Dec 03, 2018 | 83.67 | 84.23 | 82.43 | 83.54 | 100,016 | +1.62(+1.97%) |
Nov 30, 2018 | 81.23 | 81.99 | 81.17 | 81.92 | 60,548 | +0.44(+0.54%) |
Nov 29, 2018 | 81.01 | 81.98 | 80.66 | 81.48 | 103,225 | +0.52(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,239 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.64 | 102,491 | -1.31(-1.62%) |
Nov 26, 2018 | 80.75 | 81.37 | 80.58 | 80.95 | 93,892 | +0.80(+0.99%) |
Nov 23, 2018 | 80.11 | 80.67 | 79.90 | 80.15 | 25,458 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.21 | 109,025 | -1.80(-2.19%) |
Nov 19, 2018 | 83.10 | 83.37 | 81.78 | 82.00 | 42,651 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.17 | 83.26 | 72,059 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.03 | 82.61 | 101,491 | +1.17(+1.43%) |
Nov 14, 2018 | 81.85 | 82.51 | 80.95 | 81.44 | 74,826 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.47 | 81.52 | 67,651 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,175 | -1.34(-1.60%) |
Nov 09, 2018 | 84.31 | 84.31 | 82.67 | 83.34 | 62,097 | -1.38(-1.63%) |
Nov 08, 2018 | 84.76 | 85.17 | 84.40 | 84.72 | 70,267 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.31 | 83.93 | 85.26 | 60,735 | +1.56(+1.87%) |
Nov 06, 2018 | 82.51 | 83.70 | 82.51 | 83.70 | 45,538 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.78 | 82.12 | 82.61 | 60,119 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.27 | 81.41 | 82.44 | 110,027 | -0.01(-0.01%) |
Nov 01, 2018 | 81.85 | 82.63 | 81.12 | 82.45 | 85,196 | +2.45(+3.06%) |
Oct 31, 2018 | 79.72 | 80.56 | 79.46 | 80.00 | 133,106 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.04 | 77.19 | 78.93 | 86,692 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.61 | 77.02 | 77.75 | 171,995 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.78 | 76.97 | 77.90 | 162,605 | -0.77(-0.98%) |
Oct 25, 2018 | 77.94 | 79.27 | 77.79 | 78.67 | 123,136 | +1.37(+1.78%) |
Oct 24, 2018 | 80.02 | 80.31 | 77.18 | 77.30 | 118,174 | -2.85(-3.55%) |
Oct 23, 2018 | 80.02 | 80.60 | 78.73 | 80.14 | 1,243,938 | -1.30(-1.60%) |
Oct 22, 2018 | 82.24 | 82.36 | 81.05 | 81.44 | 68,882 | -0.43(-0.53%) |
Oct 19, 2018 | 82.23 | 82.98 | 81.65 | 81.88 | 103,496 | -0.57(-0.69%) |
Oct 18, 2018 | 83.39 | 83.93 | 82.20 | 82.45 | 74,723 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.84 | 82.91 | 83.32 | 50,802 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.93 | 82.64 | 83.85 | 469,805 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,407 | -0.42(-0.51%) |
Oct 12, 2018 | 84.10 | 84.24 | 82.36 | 82.92 | 98,736 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.61 | 156,601 | -0.84(-1.01%) |
Oct 10, 2018 | 85.61 | 85.61 | 83.39 | 83.45 | 206,909 | -2.02(-2.37%) |
Oct 09, 2018 | 87.74 | 87.74 | 85.45 | 85.47 | 200,750 | -2.96(-3.35%) |
Oct 08, 2018 | 88.12 | 88.62 | 87.78 | 88.44 | 146,258 | +0.10(+0.11%) |
Oct 05, 2018 | 89.06 | 89.22 | 87.98 | 88.34 | 100,175 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,874 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.73 | 89.76 | 126,811 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.27 | 90.03 | 45,875 | +0.33(+0.37%) |
Oct 01, 2018 | 89.41 | 90.10 | 89.41 | 89.69 | 32,540 | +0.78(+0.87%) |
Sep 28, 2018 | 89.07 | 89.37 | 88.79 | 88.91 | 35,753 | -0.45(-0.51%) |
Sep 27, 2018 | 90.30 | 90.30 | 89.35 | 89.37 | 41,595 | -0.87(-0.96%) |
Sep 26, 2018 | 90.98 | 91.06 | 90.05 | 90.23 | 58,716 | -0.99(-1.08%) |
Sep 25, 2018 | 91.63 | 91.76 | 91.20 | 91.22 | 32,515 | -0.13(-0.14%) |
Sep 24, 2018 | 92.52 | 92.56 | 91.29 | 91.35 | 46,152 | -1.22(-1.32%) |
Sep 21, 2018 | 93.18 | 93.34 | 92.44 | 92.57 | 841,806 | -0.12(-0.13%) |
Sep 20, 2018 | 92.41 | 92.95 | 92.30 | 92.69 | 43,123 | +1.03(+1.12%) |
Sep 19, 2018 | 90.81 | 92.04 | 90.81 | 91.66 | 41,691 | +1.04(+1.14%) |
Sep 18, 2018 | 91.09 | 91.46 | 90.43 | 90.63 | 35,749 | -0.06(-0.07%) |
Sep 17, 2018 | 90.42 | 91.24 | 90.42 | 90.69 | 36,387 | +0.32(+0.36%) |
Sep 14, 2018 | 90.55 | 90.78 | 90.13 | 90.37 | 42,206 | -0.11(-0.12%) |
Sep 13, 2018 | 90.71 | 91.28 | 90.44 | 90.47 | 33,772 | +0.23(+0.25%) |
Sep 12, 2018 | 90.28 | 90.75 | 90.00 | 90.25 | 51,821 | -0.05(-0.05%) |
Sep 11, 2018 | 89.65 | 90.48 | 89.29 | 90.29 | 194,886 | +0.04(+0.04%) |
Sep 10, 2018 | 90.62 | 90.89 | 90.23 | 90.26 | 46,864 | -0.03(-0.03%) |
Sep 07, 2018 | 90.47 | 90.61 | 89.71 | 90.28 | 50,426 | -0.63(-0.69%) |
Sep 06, 2018 | 91.34 | 91.62 | 90.33 | 90.91 | 77,776 | +0.05(+0.06%) |
Sep 05, 2018 | 89.92 | 91.16 | 89.92 | 90.86 | 58,216 | +0.42(+0.47%) |