Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 164.42 | 168.98 | 163.68 | 164.93 | 1,076,717 | +1.07(+0.65%) |
Sep 27, 2019 | 166.17 | 166.68 | 162.31 | 163.86 | 1,366,700 | -1.24(-0.75%) |
Sep 26, 2019 | 166.59 | 167.00 | 162.76 | 165.10 | 1,319,560 | -0.46(-0.28%) |
Sep 25, 2019 | 164.17 | 166.88 | 162.78 | 165.56 | 2,550,611 | +1.04(+0.63%) |
Sep 24, 2019 | 160.44 | 165.61 | 160.44 | 164.52 | 1,980,339 | +6.02(+3.80%) |
Sep 23, 2019 | 155.57 | 160.00 | 155.57 | 158.50 | 1,501,000 | +2.70(+1.73%) |
Sep 20, 2019 | 152.53 | 157.00 | 152.30 | 155.80 | 1,014,600 | +3.21(+2.10%) |
Sep 19, 2019 | 148.92 | 153.10 | 148.86 | 152.59 | 971,543 | +4.55(+3.07%) |
Sep 18, 2019 | 144.97 | 148.66 | 142.84 | 148.04 | 648,517 | +2.97(+2.05%) |
Sep 17, 2019 | 144.82 | 145.81 | 143.94 | 145.07 | 710,235 | +1.97(+1.38%) |
Sep 16, 2019 | 142.21 | 143.41 | 140.50 | 143.10 | 552,203 | -0.14(-0.10%) |
Sep 13, 2019 | 143.67 | 144.18 | 141.06 | 143.24 | 1,008,000 | -1.28(-0.89%) |
Sep 12, 2019 | 145.55 | 148.72 | 143.58 | 144.52 | 656,549 | -0.65(-0.45%) |
Sep 11, 2019 | 145.66 | 148.76 | 144.22 | 145.17 | 790,579 | -1.20(-0.82%) |
Sep 10, 2019 | 146.11 | 147.95 | 140.29 | 146.37 | 1,297,789 | -1.01(-0.69%) |
Sep 09, 2019 | 157.37 | 157.43 | 146.25 | 147.38 | 879,077 | -9.63(-6.13%) |
Sep 06, 2019 | 159.79 | 160.49 | 156.55 | 157.01 | 807,300 | -1.82(-1.15%) |
Sep 05, 2019 | 158.29 | 160.56 | 156.57 | 158.83 | 1,173,084 | +1.71(+1.09%) |
Sep 04, 2019 | 162.35 | 164.84 | 155.66 | 157.12 | 5,766,631 | -10.83(-6.45%) |
Sep 03, 2019 | 152.40 | 168.00 | 152.40 | 167.95 | 5,803,556 | +13.78(+8.94%) |
Aug 30, 2019 | 152.96 | 154.24 | 151.43 | 154.17 | 252,500 | +1.66(+1.09%) |
Aug 29, 2019 | 151.02 | 153.34 | 149.37 | 152.51 | 385,299 | +2.17(+1.44%) |
Aug 28, 2019 | 150.54 | 151.31 | 148.15 | 150.34 | 917,700 | -1.11(-0.73%) |
Aug 27, 2019 | 155.52 | 156.25 | 150.29 | 151.45 | 618,885 | -2.91(-1.89%) |
Aug 26, 2019 | 156.31 | 156.97 | 153.96 | 154.36 | 320,589 | +0.27(+0.18%) |
Aug 23, 2019 | 156.07 | 158.18 | 153.50 | 154.09 | 450,200 | -1.10(-0.71%) |
Aug 22, 2019 | 154.88 | 156.34 | 153.00 | 155.19 | 462,648 | +1.21(+0.79%) |
Aug 21, 2019 | 154.51 | 155.62 | 153.41 | 153.98 | 496,777 | +1.55(+1.02%) |
Aug 20, 2019 | 153.22 | 154.31 | 152.26 | 152.43 | 425,783 | -0.11(-0.07%) |
Aug 19, 2019 | 152.14 | 153.48 | 149.74 | 152.54 | 408,038 | +2.30(+1.53%) |
Aug 16, 2019 | 152.86 | 153.94 | 147.78 | 150.24 | 537,000 | -1.17(-0.77%) |
Aug 15, 2019 | 146.12 | 152.18 | 145.79 | 151.41 | 541,883 | +5.02(+3.43%) |
Aug 14, 2019 | 151.50 | 151.79 | 146.15 | 146.39 | 660,016 | -6.38(-4.18%) |
Aug 13, 2019 | 151.34 | 154.14 | 150.90 | 152.77 | 827,571 | +1.72(+1.14%) |
Aug 12, 2019 | 152.03 | 155.52 | 149.18 | 151.05 | 751,609 | -1.26(-0.83%) |
Aug 09, 2019 | 145.60 | 152.81 | 145.60 | 152.31 | 671,900 | +6.51(+4.47%) |
Aug 08, 2019 | 143.37 | 149.67 | 143.37 | 145.80 | 1,028,432 | +3.46(+2.43%) |
Aug 07, 2019 | 141.10 | 146.11 | 139.57 | 142.34 | 764,760 | -0.79(-0.55%) |
Aug 06, 2019 | 139.86 | 149.45 | 136.01 | 143.13 | 2,519,648 | +25.20(+21.37%) |
Aug 05, 2019 | 117.93 | 120.36 | 115.56 | 117.93 | 922,144 | -2.96(-2.45%) |
Aug 02, 2019 | 122.55 | 123.11 | 117.47 | 120.89 | 460,900 | -1.67(-1.36%) |
Aug 01, 2019 | 122.62 | 125.90 | 121.56 | 122.56 | 330,959 | -0.38(-0.31%) |
Jul 31, 2019 | 125.55 | 126.04 | 122.05 | 122.94 | 380,533 | -2.89(-2.30%) |
Jul 30, 2019 | 124.66 | 126.71 | 124.51 | 125.83 | 456,456 | +0.72(+0.58%) |
Jul 29, 2019 | 123.88 | 125.26 | 122.36 | 125.11 | 318,899 | +1.12(+0.90%) |
Jul 26, 2019 | 124.12 | 125.45 | 123.18 | 123.99 | 488,000 | +0.65(+0.53%) |
Jul 25, 2019 | 124.44 | 125.10 | 123.15 | 123.34 | 266,525 | -0.23(-0.19%) |
Jul 24, 2019 | 122.06 | 123.89 | 121.80 | 123.57 | 288,121 | +1.82(+1.49%) |
Jul 23, 2019 | 121.74 | 122.27 | 119.88 | 121.75 | 182,740 | +0.88(+0.73%) |
Jul 22, 2019 | 121.72 | 123.54 | 120.87 | 120.87 | 304,547 | -0.30(-0.25%) |
Jul 19, 2019 | 122.05 | 124.08 | 121.12 | 121.17 | 407,900 | -1.15(-0.94%) |
Jul 18, 2019 | 120.57 | 123.77 | 120.21 | 122.32 | 327,772 | +1.07(+0.88%) |
Jul 17, 2019 | 120.15 | 121.75 | 119.48 | 121.25 | 562,899 | +1.57(+1.31%) |
Jul 16, 2019 | 120.70 | 120.88 | 118.92 | 119.68 | 430,308 | -1.02(-0.85%) |
Jul 15, 2019 | 120.82 | 121.63 | 119.53 | 120.70 | 397,068 | +0.45(+0.37%) |
Jul 12, 2019 | 123.72 | 124.38 | 120.00 | 120.25 | 355,500 | -3.55(-2.87%) |
Jul 11, 2019 | 121.71 | 124.22 | 120.99 | 123.80 | 406,734 | +1.88(+1.54%) |
Jul 10, 2019 | 120.46 | 122.33 | 119.98 | 121.92 | 299,100 | +2.98(+2.51%) |
Jul 09, 2019 | 117.11 | 119.13 | 116.36 | 118.94 | 383,305 | +1.59(+1.35%) |
Jul 08, 2019 | 119.63 | 120.18 | 116.64 | 117.35 | 711,699 | -2.50(-2.09%) |
Jul 05, 2019 | 118.24 | 120.04 | 118.17 | 119.85 | 218,000 | +0.26(+0.22%) |
Jul 03, 2019 | 119.31 | 121.59 | 119.26 | 119.59 | 322,800 | +0.49(+0.41%) |
Jul 02, 2019 | 118.80 | 119.20 | 117.11 | 119.10 | 316,440 | +0.60(+0.51%) |
Jul 01, 2019 | 121.21 | 121.98 | 118.06 | 118.50 | 388,090 | -0.88(-0.74%) |
Jun 28, 2019 | 117.40 | 120.63 | 116.90 | 119.38 | 564,400 | +2.77(+2.38%) |
Jun 27, 2019 | 115.28 | 117.41 | 115.13 | 116.61 | 486,182 | +1.32(+1.14%) |
Jun 26, 2019 | 116.81 | 117.54 | 114.13 | 115.29 | 325,064 | -0.77(-0.66%) |
Jun 25, 2019 | 117.86 | 119.59 | 115.94 | 116.06 | 881,350 | -1.66(-1.41%) |
Jun 24, 2019 | 119.81 | 119.85 | 117.39 | 117.72 | 565,241 | -2.05(-1.71%) |
Jun 21, 2019 | 119.77 | 120.20 | 117.22 | 119.77 | 739,300 | +0.22(+0.18%) |
Jun 20, 2019 | 121.26 | 122.19 | 119.06 | 119.55 | 375,704 | -1.18(-0.98%) |
Jun 19, 2019 | 118.29 | 120.95 | 116.25 | 120.73 | 381,314 | +2.13(+1.80%) |
Jun 18, 2019 | 117.34 | 119.87 | 116.36 | 118.60 | 769,650 | +2.17(+1.86%) |
Jun 17, 2019 | 115.33 | 117.30 | 114.85 | 116.43 | 347,055 | +1.34(+1.16%) |
Jun 14, 2019 | 116.85 | 118.19 | 114.85 | 115.09 | 470,600 | -1.80(-1.54%) |
Jun 13, 2019 | 116.78 | 118.91 | 115.46 | 116.89 | 541,591 | +1.04(+0.90%) |
Jun 12, 2019 | 110.05 | 116.41 | 110.05 | 115.85 | 501,528 | +6.08(+5.54%) |
Jun 11, 2019 | 113.36 | 113.86 | 109.39 | 109.77 | 652,009 | -2.63(-2.34%) |
Jun 10, 2019 | 111.35 | 114.30 | 109.43 | 112.40 | 634,486 | +0.99(+0.89%) |
Jun 07, 2019 | 113.24 | 114.63 | 109.59 | 111.41 | 1,416,000 | -1.29(-1.14%) |
Jun 06, 2019 | 111.06 | 113.02 | 109.93 | 112.70 | 308,434 | +0.72(+0.64%) |
Jun 05, 2019 | 113.00 | 113.72 | 111.24 | 111.98 | 946,847 | +0.19(+0.17%) |
Jun 04, 2019 | 110.44 | 112.49 | 109.29 | 111.79 | 332,496 | +2.47(+2.26%) |
Jun 03, 2019 | 109.97 | 111.26 | 107.83 | 109.32 | 471,045 | -0.47(-0.43%) |
May 31, 2019 | 108.97 | 110.58 | 106.93 | 109.79 | 471,700 | -0.25(-0.23%) |
May 30, 2019 | 106.72 | 110.16 | 106.17 | 110.04 | 428,915 | +2.89(+2.70%) |
May 29, 2019 | 108.37 | 109.26 | 106.36 | 107.15 | 424,368 | -2.30(-2.10%) |
May 28, 2019 | 109.29 | 111.68 | 108.92 | 109.45 | 801,063 | +0.88(+0.81%) |
May 24, 2019 | 106.57 | 108.80 | 105.92 | 108.57 | 361,500 | +3.00(+2.84%) |
May 23, 2019 | 104.99 | 107.06 | 103.26 | 105.57 | 340,211 | -1.38(-1.29%) |
May 22, 2019 | 104.54 | 108.11 | 104.54 | 106.95 | 355,516 | +2.21(+2.11%) |
May 21, 2019 | 104.90 | 105.92 | 103.97 | 104.74 | 569,044 | +0.66(+0.63%) |
May 20, 2019 | 103.15 | 106.22 | 101.22 | 104.08 | 259,038 | +0.18(+0.17%) |
May 17, 2019 | 105.47 | 107.64 | 103.30 | 103.90 | 393,900 | -2.30(-2.17%) |
May 16, 2019 | 104.82 | 107.78 | 103.76 | 106.20 | 455,968 | +2.11(+2.03%) |
May 15, 2019 | 102.49 | 105.00 | 102.08 | 104.09 | 483,021 | +0.74(+0.72%) |
May 14, 2019 | 102.13 | 104.19 | 101.73 | 103.35 | 345,278 | +1.95(+1.92%) |
May 13, 2019 | 101.04 | 101.61 | 98.38 | 101.40 | 621,145 | -1.78(-1.73%) |
May 10, 2019 | 104.12 | 104.40 | 100.33 | 103.18 | 542,400 | -1.70(-1.62%) |
May 09, 2019 | 102.26 | 105.01 | 101.82 | 104.88 | 552,666 | +2.07(+2.01%) |
May 08, 2019 | 102.25 | 103.70 | 102.00 | 102.81 | 443,508 | +0.25(+0.24%) |
May 07, 2019 | 101.13 | 104.55 | 101.00 | 102.56 | 950,112 | +0.68(+0.67%) |
May 06, 2019 | 95.78 | 102.36 | 95.32 | 101.88 | 1,453,262 | +5.21(+5.39%) |
May 03, 2019 | 89.46 | 97.79 | 88.38 | 96.67 | 1,970,900 | +10.59(+12.30%) |
May 02, 2019 | 84.67 | 86.93 | 84.49 | 86.08 | 881,281 | +1.25(+1.47%) |
May 01, 2019 | 86.46 | 88.38 | 83.81 | 84.83 | 520,785 | -1.42(-1.65%) |
Apr 30, 2019 | 86.19 | 87.88 | 85.94 | 86.25 | 522,989 | +0.13(+0.15%) |
Apr 29, 2019 | 85.45 | 86.67 | 84.17 | 86.12 | 431,107 | +0.99(+1.16%) |
Apr 26, 2019 | 83.27 | 85.67 | 82.53 | 85.13 | 617,100 | +1.93(+2.32%) |
Apr 25, 2019 | 83.44 | 84.36 | 82.19 | 83.20 | 384,020 | -0.12(-0.14%) |
Apr 24, 2019 | 83.17 | 83.74 | 82.22 | 83.32 | 462,762 | +0.11(+0.13%) |
Apr 23, 2019 | 82.52 | 84.25 | 81.85 | 83.21 | 531,863 | +0.78(+0.95%) |
Apr 22, 2019 | 82.13 | 84.48 | 81.82 | 82.43 | 728,901 | +0.30(+0.37%) |
Apr 18, 2019 | 83.03 | 85.29 | 80.43 | 82.13 | 1,582,600 | -0.59(-0.71%) |
Apr 17, 2019 | 89.89 | 90.27 | 82.29 | 82.72 | 1,545,930 | -6.77(-7.57%) |
Apr 16, 2019 | 92.23 | 92.45 | 88.62 | 89.49 | 560,909 | -1.94(-2.12%) |
Apr 15, 2019 | 93.14 | 94.31 | 91.25 | 91.43 | 687,339 | -1.92(-2.06%) |
Apr 12, 2019 | 93.91 | 94.76 | 93.00 | 93.35 | 423,200 | -0.14(-0.15%) |
Apr 11, 2019 | 93.88 | 94.50 | 92.29 | 93.49 | 508,965 | -0.27(-0.29%) |
Apr 10, 2019 | 94.26 | 95.25 | 93.12 | 93.76 | 907,086 | -0.14(-0.15%) |
Apr 09, 2019 | 94.39 | 95.40 | 93.83 | 93.90 | 599,707 | -0.72(-0.76%) |
Apr 08, 2019 | 95.77 | 96.11 | 92.95 | 94.62 | 406,947 | -1.23(-1.28%) |
Apr 05, 2019 | 96.18 | 97.30 | 95.54 | 95.85 | 409,000 | +0.10(+0.10%) |
Apr 04, 2019 | 96.22 | 96.82 | 94.58 | 95.75 | 624,928 | -0.48(-0.50%) |
Apr 03, 2019 | 96.15 | 97.92 | 94.90 | 96.23 | 661,322 | +0.43(+0.45%) |
Apr 02, 2019 | 94.89 | 96.43 | 94.65 | 95.80 | 440,356 | +0.37(+0.39%) |
Apr 01, 2019 | 95.60 | 97.33 | 94.01 | 95.43 | 535,448 | +0.34(+0.36%) |
Mar 29, 2019 | 94.34 | 95.98 | 93.79 | 95.09 | 350,900 | +1.05(+1.12%) |
Mar 28, 2019 | 93.67 | 95.04 | 92.38 | 94.04 | 896,250 | +0.65(+0.70%) |
Mar 27, 2019 | 96.81 | 97.56 | 91.90 | 93.39 | 1,169,756 | -3.37(-3.48%) |
Mar 26, 2019 | 98.19 | 98.62 | 96.19 | 96.76 | 798,800 | -0.42(-0.43%) |
Mar 25, 2019 | 97.00 | 98.62 | 95.58 | 97.18 | 716,118 | -0.66(-0.67%) |
Mar 22, 2019 | 101.35 | 101.67 | 97.73 | 97.84 | 764,700 | -4.03(-3.96%) |
Mar 21, 2019 | 98.99 | 101.94 | 98.99 | 101.87 | 835,771 | +2.40(+2.41%) |
Mar 20, 2019 | 99.00 | 100.37 | 97.40 | 99.47 | 542,209 | +0.64(+0.65%) |
Mar 19, 2019 | 97.85 | 98.97 | 96.54 | 98.83 | 465,712 | +1.36(+1.40%) |
Mar 18, 2019 | 98.50 | 99.00 | 96.01 | 97.47 | 577,161 | -0.57(-0.58%) |
Mar 15, 2019 | 96.40 | 98.64 | 95.92 | 98.04 | 707,600 | +2.08(+2.17%) |
Mar 14, 2019 | 95.21 | 96.46 | 94.85 | 95.96 | 481,513 | +0.23(+0.24%) |
Mar 13, 2019 | 95.97 | 96.53 | 95.28 | 95.73 | 510,623 | -0.15(-0.16%) |
Mar 12, 2019 | 94.29 | 96.26 | 93.58 | 95.88 | 620,494 | +1.91(+2.03%) |
Mar 11, 2019 | 91.96 | 94.05 | 91.37 | 93.97 | 451,866 | +1.94(+2.11%) |
Mar 08, 2019 | 92.77 | 93.01 | 90.00 | 92.03 | 394,300 | -1.05(-1.13%) |
Mar 07, 2019 | 92.28 | 94.37 | 91.47 | 93.08 | 903,141 | +0.95(+1.03%) |
Mar 06, 2019 | 92.64 | 93.67 | 91.12 | 92.13 | 570,668 | -1.73(-1.84%) |
Mar 05, 2019 | 92.41 | 96.66 | 92.02 | 93.86 | 855,061 | +1.35(+1.46%) |
Mar 04, 2019 | 94.65 | 94.79 | 91.03 | 92.51 | 479,469 | -1.84(-1.95%) |
Mar 01, 2019 | 94.20 | 95.61 | 93.35 | 94.35 | 727,100 | +0.44(+0.47%) |
Feb 28, 2019 | 93.49 | 95.63 | 92.97 | 93.91 | 646,992 | +0.39(+0.42%) |
Feb 27, 2019 | 92.01 | 93.73 | 91.43 | 93.52 | 1,322,581 | +1.41(+1.53%) |
Feb 26, 2019 | 93.42 | 93.42 | 88.06 | 92.11 | 1,939,337 | +2.19(+2.44%) |
Feb 25, 2019 | 88.57 | 90.20 | 87.70 | 89.92 | 1,331,756 | +2.32(+2.65%) |
Feb 22, 2019 | 85.89 | 87.91 | 84.47 | 87.60 | 587,900 | +2.37(+2.78%) |
Feb 21, 2019 | 85.20 | 85.77 | 84.00 | 85.23 | 514,825 | -0.61(-0.71%) |
Feb 20, 2019 | 87.62 | 87.77 | 85.50 | 85.84 | 655,348 | -1.79(-2.04%) |
Feb 19, 2019 | 88.46 | 88.83 | 87.12 | 87.63 | 707,037 | -0.83(-0.94%) |
Feb 15, 2019 | 85.12 | 88.61 | 84.12 | 88.46 | 623,000 | +3.63(+4.28%) |
Feb 14, 2019 | 84.42 | 85.44 | 83.14 | 84.83 | 549,116 | -0.13(-0.15%) |
Feb 13, 2019 | 84.71 | 85.14 | 82.59 | 84.96 | 533,756 | +0.61(+0.72%) |
Feb 12, 2019 | 83.54 | 85.44 | 80.68 | 84.35 | 467,602 | +1.50(+1.81%) |
Feb 11, 2019 | 82.35 | 84.03 | 82.16 | 82.85 | 500,268 | +0.88(+1.07%) |
Feb 08, 2019 | 80.88 | 82.75 | 80.69 | 81.97 | 370,800 | +0.65(+0.80%) |
Feb 07, 2019 | 80.74 | 81.77 | 80.24 | 81.32 | 337,289 | -0.11(-0.14%) |
Feb 06, 2019 | 81.73 | 82.13 | 79.84 | 81.43 | 643,184 | -0.29(-0.35%) |
Feb 05, 2019 | 80.72 | 82.71 | 80.72 | 81.72 | 505,362 | +0.64(+0.79%) |
Feb 04, 2019 | 82.29 | 82.43 | 80.34 | 81.08 | 326,821 | -1.45(-1.76%) |
Feb 01, 2019 | 81.24 | 82.72 | 80.09 | 82.53 | 691,000 | +1.34(+1.65%) |
Jan 31, 2019 | 77.22 | 81.90 | 77.22 | 81.19 | 912,144 | +4.26(+5.54%) |
Jan 30, 2019 | 77.02 | 77.63 | 75.20 | 76.93 | 514,650 | +0.38(+0.50%) |
Jan 29, 2019 | 78.29 | 78.58 | 76.00 | 76.55 | 592,852 | -1.89(-2.41%) |
Jan 28, 2019 | 77.65 | 79.78 | 77.50 | 78.44 | 699,031 | -0.01(-0.01%) |
Jan 25, 2019 | 77.27 | 78.66 | 76.02 | 78.45 | 960,200 | +1.59(+2.07%) |
Jan 24, 2019 | 74.02 | 77.21 | 73.90 | 76.86 | 716,421 | +2.69(+3.63%) |
Jan 23, 2019 | 76.75 | 77.80 | 73.78 | 74.17 | 548,747 | -2.29(-3.00%) |
Jan 22, 2019 | 74.32 | 77.96 | 74.32 | 76.46 | 1,242,053 | +1.51(+2.01%) |
Jan 18, 2019 | 75.47 | 76.44 | 74.39 | 74.95 | 813,500 | +0.14(+0.19%) |
Jan 17, 2019 | 74.00 | 75.85 | 72.65 | 74.81 | 1,024,028 | +0.83(+1.12%) |
Jan 16, 2019 | 76.88 | 78.28 | 73.73 | 73.98 | 900,056 | -2.99(-3.88%) |
Jan 15, 2019 | 74.62 | 78.67 | 74.38 | 76.97 | 1,078,408 | +2.62(+3.52%) |
Jan 14, 2019 | 72.25 | 74.43 | 71.22 | 74.35 | 549,681 | +1.30(+1.78%) |
Jan 11, 2019 | 73.74 | 74.33 | 71.83 | 73.05 | 606,800 | -1.17(-1.58%) |
Jan 10, 2019 | 74.42 | 74.93 | 72.71 | 74.22 | 874,818 | -0.66(-0.88%) |
Jan 09, 2019 | 74.77 | 77.07 | 74.26 | 74.88 | 962,062 | +0.73(+0.98%) |
Jan 08, 2019 | 75.17 | 76.35 | 72.32 | 74.15 | 1,017,973 | -0.06(-0.08%) |
Jan 07, 2019 | 77.66 | 78.33 | 72.64 | 74.21 | 1,265,882 | -2.94(-3.81%) |
Jan 04, 2019 | 73.26 | 78.41 | 72.02 | 77.15 | 1,479,600 | +4.71(+6.50%) |
Jan 03, 2019 | 72.61 | 74.88 | 70.80 | 72.44 | 992,939 | -0.99(-1.35%) |
Jan 02, 2019 | 77.75 | 78.18 | 72.24 | 73.43 | 957,689 | -5.89(-7.43%) |
Dec 31, 2018 | 78.56 | 79.32 | 77.90 | 79.32 | 409,700 | +1.73(+2.23%) |
Dec 28, 2018 | 76.72 | 78.66 | 75.24 | 77.59 | 430,400 | +0.97(+1.27%) |
Dec 27, 2018 | 75.21 | 76.68 | 73.26 | 76.62 | 525,247 | -0.13(-0.17%) |
Dec 26, 2018 | 74.02 | 76.81 | 74.00 | 76.75 | 962,034 | +3.19(+4.34%) |
Dec 24, 2018 | 72.71 | 74.34 | 71.29 | 73.56 | 329,000 | +0.09(+0.12%) |
Dec 21, 2018 | 73.95 | 73.95 | 71.86 | 73.47 | 820,900 | +0.20(+0.27%) |
Dec 20, 2018 | 75.43 | 75.68 | 71.14 | 73.27 | 731,548 | -2.15(-2.85%) |
Dec 19, 2018 | 76.49 | 78.46 | 74.43 | 75.42 | 871,323 | -1.38(-1.80%) |
Dec 18, 2018 | 76.99 | 77.90 | 75.79 | 76.80 | 637,703 | +0.27(+0.35%) |
Dec 17, 2018 | 78.95 | 83.45 | 75.93 | 76.53 | 653,460 | -3.15(-3.95%) |
Dec 14, 2018 | 80.38 | 80.80 | 78.98 | 79.68 | 538,600 | -1.43(-1.76%) |
Dec 13, 2018 | 83.61 | 86.14 | 80.95 | 81.11 | 510,555 | -2.26(-2.71%) |
Dec 12, 2018 | 83.68 | 84.96 | 82.38 | 83.37 | 321,288 | +0.88(+1.07%) |
Dec 11, 2018 | 84.01 | 85.60 | 82.26 | 82.49 | 442,811 | +0.00(+0.00%) |
Dec 10, 2018 | 80.55 | 82.89 | 80.26 | 82.49 | 388,655 | +1.74(+2.15%) |
Dec 07, 2018 | 83.43 | 84.46 | 79.74 | 80.75 | 637,000 | -3.21(-3.82%) |
Dec 06, 2018 | 80.82 | 84.06 | 79.89 | 83.96 | 495,151 | +1.32(+1.60%) |
Dec 04, 2018 | 86.32 | 87.02 | 82.31 | 82.64 | 1,106,800 | -3.82(-4.42%) |
Dec 03, 2018 | 84.21 | 86.58 | 83.97 | 86.46 | 501,334 | +2.53(+3.01%) |
Nov 30, 2018 | 85.16 | 85.44 | 82.62 | 83.93 | 639,000 | -1.12(-1.32%) |
Nov 29, 2018 | 83.66 | 85.98 | 82.80 | 85.05 | 494,945 | +0.82(+0.97%) |
Nov 28, 2018 | 81.81 | 84.53 | 81.00 | 84.23 | 411,005 | +3.21(+3.96%) |
Nov 27, 2018 | 80.30 | 81.98 | 79.27 | 81.02 | 617,189 | +0.13(+0.16%) |
Nov 26, 2018 | 78.06 | 81.03 | 76.47 | 80.89 | 627,930 | +3.57(+4.62%) |
Nov 23, 2018 | 77.13 | 79.42 | 77.00 | 77.32 | 193,800 | -0.77(-0.99%) |
Nov 21, 2018 | 78.09 | 78.09 | 78.09 | 0 | +2.79(+3.71%) | |
Nov 20, 2018 | 74.94 | 77.39 | 73.05 | 75.30 | 889,679 | -0.73(-0.96%) |
Nov 19, 2018 | 81.91 | 83.58 | 75.40 | 76.03 | 696,074 | -5.86(-7.16%) |
Nov 16, 2018 | 81.25 | 83.93 | 80.22 | 81.89 | 348,100 | +0.16(+0.20%) |
Nov 15, 2018 | 79.06 | 82.39 | 78.40 | 81.73 | 614,321 | +2.34(+2.95%) |
Nov 14, 2018 | 80.41 | 82.33 | 79.04 | 79.39 | 747,792 | -1.36(-1.68%) |
Nov 13, 2018 | 82.26 | 83.69 | 79.91 | 80.75 | 724,924 | -1.33(-1.62%) |
Nov 12, 2018 | 87.32 | 87.48 | 81.83 | 82.08 | 658,575 | -5.52(-6.30%) |
Nov 09, 2018 | 90.93 | 90.93 | 87.19 | 87.60 | 536,400 | -3.81(-4.17%) |
Nov 08, 2018 | 90.20 | 92.75 | 90.20 | 91.41 | 307,147 | +1.23(+1.36%) |
Nov 07, 2018 | 86.65 | 90.75 | 85.89 | 90.18 | 483,450 | +4.08(+4.74%) |
Nov 06, 2018 | 83.14 | 86.47 | 83.00 | 86.10 | 458,986 | +2.30(+2.74%) |
Nov 05, 2018 | 89.02 | 89.77 | 83.39 | 83.80 | 881,565 | -4.73(-5.34%) |
Nov 02, 2018 | 90.24 | 96.74 | 84.94 | 88.53 | 1,194,300 | -1.60(-1.78%) |
Nov 01, 2018 | 88.95 | 91.41 | 86.91 | 90.13 | 941,090 | +1.92(+2.18%) |
Oct 31, 2018 | 86.27 | 88.85 | 85.21 | 88.21 | 637,247 | +2.84(+3.33%) |
Oct 30, 2018 | 82.93 | 85.53 | 81.90 | 85.37 | 601,363 | +2.19(+2.63%) |
Oct 29, 2018 | 85.78 | 86.67 | 82.35 | 83.18 | 571,369 | -0.85(-1.01%) |
Oct 26, 2018 | 81.32 | 85.04 | 80.44 | 84.03 | 669,900 | +1.20(+1.45%) |
Oct 25, 2018 | 85.25 | 85.44 | 82.43 | 82.83 | 970,214 | -1.70(-2.01%) |
Oct 24, 2018 | 89.02 | 89.95 | 84.49 | 84.53 | 765,903 | -4.46(-5.01%) |
Oct 23, 2018 | 86.61 | 89.92 | 85.42 | 88.99 | 531,203 | +0.89(+1.01%) |
Oct 22, 2018 | 88.21 | 89.03 | 87.58 | 88.10 | 404,737 | -0.09(-0.10%) |
Oct 19, 2018 | 90.86 | 90.86 | 86.94 | 88.19 | 626,800 | -1.91(-2.12%) |
Oct 18, 2018 | 92.16 | 92.50 | 89.42 | 90.10 | 435,054 | -2.31(-2.50%) |
Oct 17, 2018 | 92.14 | 92.64 | 90.52 | 92.41 | 267,055 | -0.31(-0.33%) |
Oct 16, 2018 | 89.43 | 93.10 | 89.43 | 92.72 | 581,146 | +3.97(+4.47%) |
Oct 15, 2018 | 88.58 | 90.22 | 86.98 | 88.75 | 646,579 | +0.20(+0.23%) |
Oct 12, 2018 | 88.87 | 90.27 | 86.70 | 88.55 | 722,800 | +1.22(+1.40%) |
Oct 11, 2018 | 87.34 | 89.32 | 85.87 | 87.33 | 1,307,986 | -0.34(-0.39%) |
Oct 10, 2018 | 90.49 | 90.65 | 87.59 | 87.67 | 844,443 | -3.21(-3.53%) |
Oct 09, 2018 | 92.61 | 94.67 | 90.57 | 90.88 | 606,509 | -2.00(-2.15%) |
Oct 08, 2018 | 95.00 | 96.24 | 91.33 | 92.88 | 700,484 | -2.62(-2.74%) |
Oct 05, 2018 | 96.15 | 97.58 | 92.65 | 95.50 | 733,000 | -0.79(-0.82%) |
Oct 04, 2018 | 99.91 | 99.91 | 95.88 | 96.29 | 635,030 | -3.92(-3.91%) |
Oct 03, 2018 | 102.08 | 102.10 | 99.16 | 100.21 | 753,843 | -1.69(-1.66%) |
Oct 02, 2018 | 104.90 | 105.35 | 101.39 | 101.90 | 744,614 | -3.29(-3.13%) |