Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 86.77 | 87.28 | 86.33 | 86.65 | 2,222,638 | -0.12(-0.14%) |
Sep 27, 2019 | 88.75 | 89.13 | 86.46 | 86.77 | 2,722,344 | -1.66(-1.88%) |
Sep 26, 2019 | 87.93 | 88.49 | 87.34 | 88.44 | 2,279,571 | +0.74(+0.85%) |
Sep 25, 2019 | 87.47 | 87.86 | 86.47 | 87.69 | 1,533,622 | +0.45(+0.52%) |
Sep 24, 2019 | 87.17 | 88.20 | 86.77 | 87.24 | 1,625,819 | +0.38(+0.43%) |
Sep 23, 2019 | 86.74 | 87.17 | 86.56 | 86.87 | 1,377,510 | +0.16(+0.18%) |
Sep 20, 2019 | 88.15 | 88.18 | 86.46 | 86.71 | 3,424,493 | -1.13(-1.28%) |
Sep 19, 2019 | 87.40 | 88.31 | 87.04 | 87.84 | 1,470,902 | +0.19(+0.21%) |
Sep 18, 2019 | 88.70 | 88.86 | 86.60 | 87.65 | 1,773,584 | +0.08(+0.09%) |
Sep 17, 2019 | 86.71 | 88.32 | 86.71 | 87.57 | 2,623,421 | +1.29(+1.49%) |
Sep 16, 2019 | 85.46 | 88.48 | 85.14 | 86.29 | 3,343,098 | +0.99(+1.16%) |
Sep 13, 2019 | 84.77 | 85.42 | 83.83 | 85.30 | 2,200,258 | +0.76(+0.89%) |
Sep 12, 2019 | 83.56 | 84.86 | 83.56 | 84.54 | 2,700,159 | +1.16(+1.39%) |
Sep 11, 2019 | 84.80 | 84.94 | 83.32 | 83.38 | 2,596,590 | -0.99(-1.18%) |
Sep 10, 2019 | 86.02 | 86.08 | 83.36 | 84.38 | 3,006,332 | -1.93(-2.23%) |
Sep 09, 2019 | 89.46 | 89.46 | 85.76 | 86.30 | 2,940,585 | -2.54(-2.86%) |
Sep 06, 2019 | 88.94 | 89.44 | 88.64 | 88.84 | 1,680,201 | +0.15(+0.17%) |
Sep 05, 2019 | 88.98 | 89.37 | 88.24 | 88.69 | 2,490,011 | +0.44(+0.50%) |
Sep 04, 2019 | 88.19 | 88.83 | 87.78 | 88.25 | 1,392,016 | +0.46(+0.52%) |
Sep 03, 2019 | 87.18 | 87.82 | 87.16 | 87.79 | 1,999,063 | +0.27(+0.31%) |
Aug 30, 2019 | 87.54 | 87.79 | 86.77 | 87.52 | 1,573,820 | +0.66(+0.75%) |
Aug 29, 2019 | 87.54 | 87.90 | 86.58 | 86.87 | 1,700,180 | -0.46(-0.53%) |
Aug 28, 2019 | 87.07 | 87.33 | 86.29 | 87.32 | 1,860,073 | +0.14(+0.16%) |
Aug 27, 2019 | 86.79 | 87.36 | 86.57 | 87.18 | 1,940,395 | +0.57(+0.66%) |
Aug 26, 2019 | 86.24 | 86.64 | 85.73 | 86.61 | 1,200,713 | +1.00(+1.17%) |
Aug 23, 2019 | 86.60 | 86.88 | 85.15 | 85.61 | 2,260,918 | -1.01(-1.17%) |
Aug 22, 2019 | 87.07 | 87.38 | 86.08 | 86.62 | 1,838,331 | -0.19(-0.22%) |
Aug 21, 2019 | 86.35 | 86.84 | 86.11 | 86.81 | 1,430,623 | +0.65(+0.75%) |
Aug 20, 2019 | 86.88 | 87.18 | 86.07 | 86.16 | 1,391,775 | -0.77(-0.88%) |
Aug 19, 2019 | 86.65 | 87.21 | 86.31 | 86.93 | 1,763,168 | +1.10(+1.29%) |
Aug 16, 2019 | 85.13 | 86.09 | 84.70 | 85.83 | 2,053,389 | +1.10(+1.29%) |
Aug 15, 2019 | 84.17 | 85.07 | 83.93 | 84.73 | 1,458,559 | +1.15(+1.38%) |
Aug 14, 2019 | 85.11 | 86.05 | 83.57 | 83.58 | 2,215,830 | -2.57(-2.98%) |
Aug 13, 2019 | 84.65 | 86.37 | 84.38 | 86.14 | 2,105,338 | +1.34(+1.58%) |
Aug 12, 2019 | 86.50 | 86.53 | 84.71 | 84.81 | 1,893,169 | -2.15(-2.48%) |
Aug 09, 2019 | 86.37 | 87.45 | 86.08 | 86.96 | 1,808,798 | +0.91(+1.06%) |
Aug 08, 2019 | 85.35 | 86.26 | 84.70 | 86.05 | 1,699,242 | +0.99(+1.17%) |
Aug 07, 2019 | 83.98 | 85.36 | 83.25 | 85.06 | 2,043,468 | +0.26(+0.31%) |
Aug 06, 2019 | 83.11 | 84.82 | 82.62 | 84.80 | 2,484,616 | +2.01(+2.43%) |
Aug 05, 2019 | 83.80 | 84.49 | 82.65 | 82.78 | 3,348,057 | -1.87(-2.21%) |
Aug 02, 2019 | 83.47 | 84.90 | 82.86 | 84.66 | 2,814,398 | +1.14(+1.37%) |
Aug 01, 2019 | 81.47 | 83.69 | 80.32 | 83.51 | 3,495,339 | +1.25(+1.53%) |
Jul 31, 2019 | 82.35 | 82.84 | 81.80 | 82.26 | 2,705,595 | -0.01(-0.01%) |
Jul 30, 2019 | 82.46 | 83.14 | 82.19 | 82.27 | 1,476,966 | -0.29(-0.35%) |
Jul 29, 2019 | 83.85 | 83.85 | 82.37 | 82.56 | 2,343,926 | -1.32(-1.57%) |
Jul 26, 2019 | 83.94 | 84.13 | 83.46 | 83.88 | 1,653,819 | +0.00(+0.00%) |
Jul 25, 2019 | 83.65 | 84.18 | 83.34 | 83.88 | 1,777,807 | +0.32(+0.38%) |
Jul 24, 2019 | 84.77 | 84.88 | 81.55 | 83.56 | 4,314,369 | -1.54(-1.82%) |
Jul 23, 2019 | 84.91 | 85.27 | 84.23 | 85.11 | 2,148,342 | +0.18(+0.21%) |
Jul 22, 2019 | 84.46 | 85.25 | 83.49 | 84.93 | 1,785,651 | -0.06(-0.07%) |
Jul 19, 2019 | 85.94 | 85.97 | 84.92 | 84.98 | 1,613,339 | -0.72(-0.84%) |
Jul 18, 2019 | 85.12 | 85.80 | 84.97 | 85.70 | 1,985,807 | +0.58(+0.68%) |
Jul 17, 2019 | 85.73 | 86.04 | 84.99 | 85.12 | 1,721,938 | -0.80(-0.93%) |
Jul 16, 2019 | 86.10 | 86.43 | 85.48 | 85.92 | 1,256,954 | -0.11(-0.13%) |
Jul 15, 2019 | 85.94 | 86.06 | 85.26 | 86.03 | 1,379,026 | +0.32(+0.37%) |
Jul 12, 2019 | 85.67 | 85.88 | 85.26 | 85.71 | 1,893,817 | -0.17(-0.20%) |
Jul 11, 2019 | 84.82 | 85.92 | 84.46 | 85.88 | 2,913,462 | +1.35(+1.59%) |
Jul 10, 2019 | 83.72 | 84.69 | 83.69 | 84.53 | 1,963,004 | +0.65(+0.77%) |
Jul 09, 2019 | 83.51 | 83.93 | 83.37 | 83.89 | 1,765,368 | +0.18(+0.21%) |
Jul 08, 2019 | 83.65 | 83.87 | 83.20 | 83.71 | 1,840,148 | -0.10(-0.12%) |
Jul 05, 2019 | 83.16 | 83.88 | 82.82 | 83.81 | 1,921,801 | +0.87(+1.05%) |
Jul 03, 2019 | 82.03 | 83.01 | 81.96 | 82.94 | 1,778,892 | +1.13(+1.38%) |
Jul 02, 2019 | 80.66 | 81.81 | 80.66 | 81.81 | 1,900,648 | +1.14(+1.42%) |
Jul 01, 2019 | 81.16 | 81.21 | 80.25 | 80.67 | 1,688,331 | +0.21(+0.26%) |
Jun 28, 2019 | 80.06 | 80.46 | 79.82 | 80.46 | 3,474,260 | +0.40(+0.50%) |
Jun 27, 2019 | 79.67 | 80.54 | 79.52 | 80.06 | 1,532,324 | +0.93(+1.17%) |
Jun 26, 2019 | 81.08 | 81.08 | 79.11 | 79.13 | 2,123,274 | -1.88(-2.32%) |
Jun 25, 2019 | 81.03 | 81.15 | 80.42 | 81.01 | 1,857,200 | -0.07(-0.08%) |
Jun 24, 2019 | 81.07 | 81.57 | 80.91 | 81.08 | 2,182,552 | -0.16(-0.20%) |
Jun 21, 2019 | 81.15 | 81.70 | 80.86 | 81.24 | 4,579,833 | +0.32(+0.39%) |
Jun 20, 2019 | 79.98 | 81.13 | 79.98 | 80.92 | 1,839,183 | +0.89(+1.11%) |
Jun 19, 2019 | 79.53 | 80.13 | 79.37 | 80.03 | 1,594,739 | +0.74(+0.93%) |
Jun 18, 2019 | 78.97 | 79.46 | 78.69 | 79.29 | 1,796,975 | +0.61(+0.77%) |
Jun 17, 2019 | 79.73 | 79.94 | 78.60 | 78.68 | 2,058,312 | -0.83(-1.05%) |
Jun 14, 2019 | 79.29 | 79.68 | 79.08 | 79.52 | 1,333,394 | +0.34(+0.43%) |
Jun 13, 2019 | 80.01 | 80.01 | 78.88 | 79.18 | 1,607,910 | -0.59(-0.75%) |
Jun 12, 2019 | 79.26 | 79.77 | 79.09 | 79.77 | 1,533,377 | +0.50(+0.64%) |
Jun 11, 2019 | 80.74 | 80.99 | 79.03 | 79.27 | 1,872,904 | -1.06(-1.32%) |
Jun 10, 2019 | 80.17 | 80.69 | 79.82 | 80.33 | 2,860,001 | +0.65(+0.82%) |
Jun 07, 2019 | 79.60 | 80.12 | 79.59 | 79.68 | 1,749,915 | +0.18(+0.22%) |
Jun 06, 2019 | 79.42 | 79.76 | 78.98 | 79.50 | 1,945,150 | +0.22(+0.28%) |
Jun 05, 2019 | 78.55 | 79.34 | 78.39 | 79.28 | 2,289,221 | +1.06(+1.36%) |
Jun 04, 2019 | 77.46 | 78.34 | 77.30 | 78.22 | 4,149,474 | +1.20(+1.56%) |
Jun 03, 2019 | 76.81 | 77.14 | 76.47 | 77.01 | 3,792,140 | +0.29(+0.38%) |
May 31, 2019 | 76.41 | 76.91 | 76.32 | 76.72 | 2,722,329 | -0.37(-0.48%) |
May 30, 2019 | 76.70 | 77.20 | 76.54 | 77.10 | 2,062,964 | +0.52(+0.68%) |
May 29, 2019 | 76.13 | 76.68 | 75.85 | 76.57 | 1,890,462 | -0.02(-0.02%) |
May 28, 2019 | 76.34 | 77.26 | 76.24 | 76.59 | 4,266,239 | +0.22(+0.29%) |
May 24, 2019 | 76.12 | 76.37 | 75.45 | 76.37 | 2,859,592 | +0.54(+0.71%) |
May 23, 2019 | 75.37 | 76.02 | 75.17 | 75.83 | 3,340,423 | +0.12(+0.16%) |
May 22, 2019 | 75.97 | 76.27 | 75.60 | 75.70 | 2,499,891 | -0.64(-0.84%) |
May 21, 2019 | 76.06 | 76.59 | 75.90 | 76.35 | 2,465,473 | +0.66(+0.88%) |
May 20, 2019 | 75.83 | 76.16 | 75.47 | 75.69 | 1,916,316 | -0.11(-0.15%) |
May 17, 2019 | 75.33 | 76.13 | 75.33 | 75.80 | 1,376,273 | -0.11(-0.15%) |
May 16, 2019 | 75.58 | 76.20 | 75.40 | 75.91 | 2,617,736 | +0.68(+0.91%) |
May 15, 2019 | 75.33 | 75.94 | 75.21 | 75.23 | 1,468,408 | -0.65(-0.86%) |
May 14, 2019 | 75.18 | 76.52 | 75.17 | 75.88 | 3,288,063 | +0.74(+0.98%) |
May 13, 2019 | 74.82 | 75.35 | 74.46 | 75.14 | 2,082,999 | -0.78(-1.03%) |
May 10, 2019 | 75.37 | 76.14 | 74.57 | 75.93 | 1,744,343 | +0.52(+0.69%) |
May 09, 2019 | 74.39 | 75.67 | 74.23 | 75.41 | 2,052,177 | +0.36(+0.49%) |
May 08, 2019 | 74.55 | 75.50 | 74.32 | 75.04 | 2,079,881 | +0.36(+0.49%) |
May 07, 2019 | 75.03 | 75.38 | 74.24 | 74.68 | 3,214,234 | -0.87(-1.15%) |
May 06, 2019 | 73.66 | 75.79 | 73.61 | 75.55 | 3,054,447 | +1.18(+1.58%) |
May 03, 2019 | 74.57 | 75.09 | 74.19 | 74.37 | 2,818,338 | -0.03(-0.04%) |
May 02, 2019 | 75.36 | 75.98 | 74.23 | 74.40 | 3,600,840 | -0.89(-1.18%) |
May 01, 2019 | 75.82 | 76.15 | 75.28 | 75.28 | 4,128,064 | -0.63(-0.84%) |
Apr 30, 2019 | 76.20 | 76.52 | 75.87 | 75.92 | 3,317,137 | -0.32(-0.42%) |
Apr 29, 2019 | 75.76 | 76.47 | 75.68 | 76.24 | 1,978,221 | +0.47(+0.62%) |
Apr 26, 2019 | 75.76 | 75.78 | 75.32 | 75.77 | 1,699,125 | +0.35(+0.46%) |
Apr 25, 2019 | 74.92 | 75.60 | 74.67 | 75.42 | 1,501,436 | +0.33(+0.44%) |
Apr 24, 2019 | 75.11 | 75.45 | 74.82 | 75.10 | 2,790,199 | -0.06(-0.07%) |
Apr 23, 2019 | 75.28 | 75.43 | 74.65 | 75.15 | 3,023,137 | +0.03(+0.04%) |
Apr 22, 2019 | 74.30 | 75.19 | 74.21 | 75.13 | 1,580,363 | +0.60(+0.80%) |
Apr 18, 2019 | 74.74 | 75.13 | 74.48 | 74.53 | 3,144,726 | -0.28(-0.37%) |
Apr 17, 2019 | 74.37 | 75.22 | 74.08 | 74.81 | 3,363,396 | +0.67(+0.91%) |
Apr 16, 2019 | 73.51 | 74.54 | 73.33 | 74.14 | 2,749,737 | +0.75(+1.02%) |
Apr 15, 2019 | 72.23 | 73.65 | 72.08 | 73.39 | 4,254,472 | +1.27(+1.76%) |
Apr 12, 2019 | 72.58 | 72.91 | 71.86 | 72.12 | 5,905,094 | +0.21(+0.29%) |
Apr 11, 2019 | 71.98 | 72.20 | 71.67 | 71.92 | 2,350,710 | +0.20(+0.27%) |
Apr 10, 2019 | 71.83 | 71.93 | 71.60 | 71.72 | 2,117,919 | -0.11(-0.16%) |
Apr 09, 2019 | 71.69 | 72.03 | 71.51 | 71.83 | 3,345,178 | -0.03(-0.04%) |
Apr 08, 2019 | 71.82 | 71.98 | 71.46 | 71.86 | 2,662,658 | -0.24(-0.34%) |
Apr 05, 2019 | 72.18 | 72.39 | 71.80 | 72.10 | 2,540,383 | +0.00(+0.00%) |
Apr 04, 2019 | 72.22 | 72.39 | 71.82 | 72.10 | 2,576,745 | -0.15(-0.21%) |
Apr 03, 2019 | 72.63 | 72.69 | 71.99 | 72.25 | 2,489,859 | +0.05(+0.06%) |
Apr 02, 2019 | 72.00 | 72.51 | 71.82 | 72.21 | 2,604,559 | +0.35(+0.48%) |
Apr 01, 2019 | 71.50 | 71.94 | 71.38 | 71.86 | 3,185,590 | +0.80(+1.13%) |
Mar 29, 2019 | 70.24 | 71.11 | 70.15 | 71.06 | 4,626,009 | +1.28(+1.83%) |
Mar 28, 2019 | 69.03 | 69.83 | 68.73 | 69.78 | 2,210,946 | +0.85(+1.23%) |
Mar 27, 2019 | 68.97 | 69.31 | 68.69 | 68.93 | 2,184,351 | -0.12(-0.18%) |
Mar 26, 2019 | 69.37 | 69.55 | 68.48 | 69.05 | 2,749,965 | +0.20(+0.28%) |
Mar 25, 2019 | 67.99 | 69.06 | 67.87 | 68.85 | 3,213,026 | +0.95(+1.40%) |
Mar 22, 2019 | 68.15 | 68.36 | 67.63 | 67.90 | 3,093,185 | -0.59(-0.86%) |
Mar 21, 2019 | 68.02 | 68.91 | 68.00 | 68.49 | 2,448,275 | +0.18(+0.26%) |
Mar 20, 2019 | 69.34 | 69.36 | 68.28 | 68.31 | 3,455,670 | -0.98(-1.41%) |
Mar 19, 2019 | 70.01 | 70.11 | 69.09 | 69.29 | 2,560,641 | -0.34(-0.48%) |
Mar 18, 2019 | 69.84 | 70.23 | 69.49 | 69.63 | 3,747,595 | -0.02(-0.03%) |
Mar 15, 2019 | 68.83 | 69.67 | 68.78 | 69.65 | 4,138,141 | +0.69(+1.00%) |
Mar 14, 2019 | 68.80 | 69.15 | 68.51 | 68.96 | 2,101,450 | +0.11(+0.16%) |
Mar 13, 2019 | 68.04 | 69.06 | 67.96 | 68.85 | 3,729,203 | +0.86(+1.27%) |
Mar 12, 2019 | 67.65 | 68.32 | 67.46 | 67.99 | 2,845,375 | +0.53(+0.79%) |
Mar 11, 2019 | 67.75 | 68.03 | 67.18 | 67.46 | 2,841,909 | +0.05(+0.07%) |
Mar 08, 2019 | 67.87 | 67.87 | 66.85 | 67.41 | 3,580,312 | -1.07(-1.56%) |
Mar 07, 2019 | 69.43 | 69.55 | 68.39 | 68.48 | 3,202,111 | -1.15(-1.66%) |
Mar 06, 2019 | 70.27 | 70.39 | 69.47 | 69.63 | 1,781,237 | -0.46(-0.65%) |
Mar 05, 2019 | 70.89 | 71.05 | 69.95 | 70.09 | 2,672,026 | -0.74(-1.05%) |
Mar 04, 2019 | 71.87 | 72.23 | 70.66 | 70.83 | 5,010,826 | -0.94(-1.31%) |
Mar 01, 2019 | 72.08 | 72.67 | 71.67 | 71.77 | 3,285,189 | +0.04(+0.05%) |
Feb 28, 2019 | 70.91 | 72.03 | 70.91 | 71.73 | 4,303,593 | +0.87(+1.23%) |
Feb 27, 2019 | 69.85 | 71.07 | 69.75 | 70.86 | 3,010,458 | +0.85(+1.21%) |
Feb 26, 2019 | 69.86 | 70.29 | 69.83 | 70.01 | 2,609,419 | -0.04(-0.05%) |
Feb 25, 2019 | 70.37 | 70.92 | 69.96 | 70.05 | 2,504,807 | +0.15(+0.21%) |
Feb 22, 2019 | 69.78 | 70.07 | 69.68 | 69.90 | 2,775,713 | +0.29(+0.41%) |
Feb 21, 2019 | 69.49 | 69.90 | 69.31 | 69.61 | 2,910,206 | +0.36(+0.52%) |
Feb 20, 2019 | 69.50 | 69.63 | 68.83 | 69.25 | 4,017,730 | -0.35(-0.51%) |
Feb 19, 2019 | 70.00 | 70.38 | 68.81 | 69.60 | 2,534,064 | -0.59(-0.85%) |
Feb 15, 2019 | 70.17 | 70.77 | 69.26 | 70.20 | 7,954,039 | -0.42(-0.59%) |
Feb 14, 2019 | 71.17 | 71.30 | 70.38 | 70.62 | 3,761,681 | -0.68(-0.95%) |
Feb 13, 2019 | 71.08 | 71.93 | 70.89 | 71.30 | 2,905,745 | +0.51(+0.72%) |
Feb 12, 2019 | 70.63 | 71.29 | 70.36 | 70.78 | 2,805,250 | +0.57(+0.81%) |
Feb 11, 2019 | 70.78 | 71.17 | 69.91 | 70.22 | 3,122,654 | -0.60(-0.84%) |
Feb 08, 2019 | 69.85 | 70.86 | 69.39 | 70.81 | 4,155,180 | +0.57(+0.81%) |
Feb 07, 2019 | 70.98 | 71.02 | 69.06 | 70.24 | 6,206,455 | -1.71(-2.38%) |
Feb 06, 2019 | 71.61 | 74.48 | 71.29 | 71.96 | 3,842,269 | +0.07(+0.10%) |
Feb 05, 2019 | 71.75 | 71.96 | 71.40 | 71.88 | 3,163,097 | +0.20(+0.27%) |
Feb 04, 2019 | 72.11 | 72.27 | 70.96 | 71.69 | 3,335,651 | -0.39(-0.54%) |
Feb 01, 2019 | 71.63 | 72.37 | 71.42 | 72.08 | 2,785,177 | +0.71(+0.99%) |
Jan 31, 2019 | 70.49 | 71.49 | 70.40 | 71.37 | 2,746,704 | +0.50(+0.71%) |
Jan 30, 2019 | 69.94 | 71.05 | 69.81 | 70.87 | 2,815,326 | +0.81(+1.15%) |
Jan 29, 2019 | 70.28 | 70.54 | 69.65 | 70.06 | 2,302,235 | -0.33(-0.48%) |
Jan 28, 2019 | 70.11 | 70.48 | 69.74 | 70.39 | 1,519,250 | -0.05(-0.07%) |
Jan 25, 2019 | 70.56 | 70.97 | 70.19 | 70.44 | 2,767,216 | +0.51(+0.73%) |
Jan 24, 2019 | 70.64 | 70.82 | 69.84 | 69.93 | 2,449,091 | -0.79(-1.12%) |
Jan 23, 2019 | 70.79 | 71.05 | 70.07 | 70.72 | 1,875,508 | +0.18(+0.25%) |
Jan 22, 2019 | 70.20 | 70.95 | 70.03 | 70.54 | 2,966,126 | +0.22(+0.32%) |
Jan 18, 2019 | 69.91 | 70.51 | 69.48 | 70.32 | 3,405,002 | +0.73(+1.04%) |
Jan 17, 2019 | 69.02 | 69.76 | 68.85 | 69.59 | 2,595,688 | +0.32(+0.46%) |
Jan 16, 2019 | 69.19 | 69.78 | 68.84 | 69.28 | 3,114,877 | +0.93(+1.36%) |
Jan 15, 2019 | 67.48 | 68.39 | 67.31 | 68.35 | 1,696,583 | +0.75(+1.11%) |
Jan 14, 2019 | 67.27 | 67.85 | 67.04 | 67.59 | 3,438,890 | -0.37(-0.55%) |
Jan 11, 2019 | 67.34 | 68.04 | 67.10 | 67.97 | 1,772,141 | +0.30(+0.44%) |
Jan 10, 2019 | 67.22 | 67.86 | 67.02 | 67.67 | 2,966,973 | +0.32(+0.47%) |
Jan 09, 2019 | 67.11 | 67.89 | 66.88 | 67.35 | 3,239,147 | +0.27(+0.40%) |
Jan 08, 2019 | 68.59 | 68.92 | 66.20 | 67.08 | 5,210,950 | -1.14(-1.68%) |
Jan 07, 2019 | 68.17 | 69.51 | 67.88 | 68.23 | 5,135,508 | -2.13(-3.03%) |
Jan 04, 2019 | 69.58 | 70.55 | 68.81 | 70.36 | 4,044,509 | +1.57(+2.28%) |
Jan 03, 2019 | 69.82 | 70.26 | 68.65 | 68.79 | 3,161,637 | -1.26(-1.79%) |
Jan 02, 2019 | 69.26 | 70.17 | 69.18 | 70.04 | 2,446,047 | +0.00(+0.00%) |
Dec 31, 2018 | 69.47 | 70.04 | 69.21 | 70.04 | 1,859,366 | +0.82(+1.18%) |
Dec 28, 2018 | 69.22 | 69.98 | 68.41 | 69.22 | 1,739,553 | +0.19(+0.27%) |
Dec 27, 2018 | 67.14 | 69.04 | 66.53 | 69.04 | 2,046,812 | +0.93(+1.37%) |
Dec 26, 2018 | 66.03 | 68.11 | 64.80 | 68.11 | 3,102,275 | +2.39(+3.64%) |
Dec 24, 2018 | 67.08 | 67.46 | 65.67 | 65.72 | 1,597,906 | -1.99(-2.94%) |
Dec 21, 2018 | 68.10 | 69.60 | 67.37 | 67.71 | 5,243,181 | -0.72(-1.05%) |
Dec 20, 2018 | 69.45 | 69.66 | 67.99 | 68.42 | 3,654,590 | -1.39(-1.98%) |
Dec 19, 2018 | 69.89 | 71.10 | 69.30 | 69.81 | 3,283,637 | +0.07(+0.09%) |
Dec 18, 2018 | 71.44 | 71.57 | 69.41 | 69.74 | 2,960,137 | -1.27(-1.79%) |
Dec 17, 2018 | 71.52 | 71.95 | 70.78 | 71.02 | 4,187,790 | -0.67(-0.93%) |
Dec 14, 2018 | 71.65 | 72.36 | 71.32 | 71.69 | 2,541,894 | -0.46(-0.63%) |
Dec 13, 2018 | 72.54 | 72.55 | 71.51 | 72.14 | 2,235,895 | -0.16(-0.22%) |
Dec 12, 2018 | 73.13 | 73.13 | 72.26 | 72.30 | 2,751,115 | -0.08(-0.12%) |
Dec 11, 2018 | 73.94 | 74.03 | 72.28 | 72.38 | 3,165,659 | -0.78(-1.06%) |
Dec 10, 2018 | 72.78 | 73.34 | 71.39 | 73.16 | 2,357,732 | +0.35(+0.48%) |
Dec 07, 2018 | 73.66 | 74.13 | 72.11 | 72.81 | 2,794,421 | -0.66(-0.90%) |
Dec 06, 2018 | 72.55 | 73.74 | 72.28 | 73.47 | 5,355,300 | +0.13(+0.18%) |
Dec 04, 2018 | 74.71 | 75.06 | 73.19 | 73.34 | 5,021,802 | -1.86(-2.48%) |
Dec 03, 2018 | 76.20 | 76.61 | 74.76 | 75.20 | 3,761,074 | -0.55(-0.72%) |
Nov 30, 2018 | 75.16 | 75.85 | 75.08 | 75.75 | 5,089,553 | +0.58(+0.78%) |
Nov 29, 2018 | 75.34 | 75.80 | 74.73 | 75.16 | 3,275,066 | -0.53(-0.70%) |
Nov 28, 2018 | 75.44 | 75.78 | 74.37 | 75.69 | 3,972,455 | +0.27(+0.36%) |
Nov 27, 2018 | 74.14 | 75.56 | 74.13 | 75.42 | 3,687,507 | +0.93(+1.24%) |
Nov 26, 2018 | 73.55 | 74.74 | 73.50 | 74.50 | 3,225,328 | +1.34(+1.84%) |
Nov 23, 2018 | 73.28 | 73.53 | 72.94 | 73.15 | 1,272,712 | -0.38(-0.52%) |
Nov 21, 2018 | 73.53 | 73.53 | 73.53 | 0 | -0.55(-0.74%) | |
Nov 20, 2018 | 74.45 | 74.47 | 73.05 | 74.08 | 4,370,269 | -1.36(-1.81%) |
Nov 19, 2018 | 75.16 | 75.96 | 74.89 | 75.44 | 3,132,815 | +0.16(+0.21%) |
Nov 16, 2018 | 73.91 | 75.35 | 73.63 | 75.28 | 4,888,888 | +0.95(+1.28%) |
Nov 15, 2018 | 72.50 | 74.36 | 72.11 | 74.33 | 3,162,970 | +1.29(+1.76%) |
Nov 14, 2018 | 73.80 | 74.13 | 72.38 | 73.04 | 3,357,096 | -0.10(-0.14%) |
Nov 13, 2018 | 72.55 | 73.37 | 72.40 | 73.14 | 3,506,886 | +0.94(+1.30%) |
Nov 12, 2018 | 73.25 | 73.63 | 72.20 | 72.21 | 2,499,017 | -1.09(-1.49%) |
Nov 09, 2018 | 73.96 | 74.10 | 72.54 | 73.30 | 3,066,397 | -0.81(-1.09%) |
Nov 08, 2018 | 72.52 | 74.15 | 72.52 | 74.11 | 3,869,173 | +1.30(+1.78%) |
Nov 07, 2018 | 72.80 | 73.10 | 72.32 | 72.81 | 2,277,725 | +0.42(+0.58%) |
Nov 06, 2018 | 72.48 | 72.77 | 72.03 | 72.39 | 1,886,010 | -0.11(-0.15%) |
Nov 05, 2018 | 71.37 | 72.88 | 71.35 | 72.50 | 2,993,935 | +1.21(+1.70%) |
Nov 02, 2018 | 70.95 | 71.30 | 70.30 | 71.29 | 2,857,749 | +0.97(+1.38%) |
Nov 01, 2018 | 71.96 | 72.06 | 70.12 | 70.32 | 4,374,251 | -1.09(-1.53%) |
Oct 31, 2018 | 68.60 | 71.72 | 67.92 | 71.41 | 8,327,078 | +3.65(+5.39%) |
Oct 30, 2018 | 68.05 | 68.31 | 67.19 | 67.76 | 8,914,431 | +0.21(+0.32%) |
Oct 29, 2018 | 68.35 | 68.94 | 66.84 | 67.54 | 4,600,233 | -0.81(-1.18%) |
Oct 26, 2018 | 68.07 | 68.98 | 68.01 | 68.35 | 4,335,226 | -0.35(-0.51%) |
Oct 25, 2018 | 68.64 | 69.19 | 68.16 | 68.70 | 3,349,680 | +0.28(+0.41%) |
Oct 24, 2018 | 68.89 | 69.12 | 68.26 | 68.43 | 4,061,682 | -0.49(-0.71%) |
Oct 23, 2018 | 67.46 | 69.25 | 67.29 | 68.92 | 3,267,703 | +0.50(+0.73%) |
Oct 22, 2018 | 69.06 | 69.20 | 68.34 | 68.42 | 2,068,978 | -0.44(-0.65%) |
Oct 19, 2018 | 68.15 | 69.04 | 68.01 | 68.86 | 3,693,422 | +0.70(+1.03%) |
Oct 18, 2018 | 68.42 | 68.89 | 67.71 | 68.16 | 2,988,183 | -0.04(-0.05%) |
Oct 17, 2018 | 68.36 | 68.69 | 67.37 | 68.19 | 4,509,855 | -1.26(-1.82%) |
Oct 16, 2018 | 67.82 | 69.58 | 67.62 | 69.45 | 2,876,404 | +2.09(+3.10%) |
Oct 15, 2018 | 67.80 | 68.07 | 67.31 | 67.37 | 1,804,657 | -0.57(-0.85%) |
Oct 12, 2018 | 68.24 | 68.36 | 67.22 | 67.94 | 2,878,894 | +0.75(+1.12%) |
Oct 11, 2018 | 68.51 | 68.85 | 67.03 | 67.19 | 3,848,839 | -1.52(-2.21%) |
Oct 10, 2018 | 70.43 | 70.63 | 68.67 | 68.71 | 3,216,073 | -1.77(-2.51%) |
Oct 09, 2018 | 69.74 | 70.68 | 69.57 | 70.48 | 2,166,539 | +0.61(+0.88%) |
Oct 08, 2018 | 70.26 | 70.33 | 69.39 | 69.87 | 2,443,800 | -0.59(-0.84%) |
Oct 05, 2018 | 70.36 | 71.02 | 70.20 | 70.46 | 2,087,886 | +0.10(+0.14%) |
Oct 04, 2018 | 69.55 | 70.62 | 69.43 | 70.36 | 3,352,758 | +0.97(+1.40%) |
Oct 03, 2018 | 69.80 | 70.03 | 69.19 | 69.39 | 2,596,835 | +0.00(+0.00%) |
Oct 02, 2018 | 69.72 | 69.73 | 69.02 | 69.39 | 2,434,797 | -0.36(-0.52%) |