Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 95.23 | 96.85 | 94.89 | 96.26 | 1,206,214 | +1.03(+1.08%) |
Sep 27, 2019 | 93.87 | 95.92 | 93.87 | 95.23 | 1,245,550 | +0.84(+0.89%) |
Sep 26, 2019 | 96.39 | 96.39 | 94.29 | 94.39 | 1,858,051 | -1.93(-2.00%) |
Sep 25, 2019 | 96.38 | 96.66 | 93.42 | 96.32 | 1,477,860 | +0.04(+0.04%) |
Sep 24, 2019 | 97.33 | 97.98 | 95.66 | 96.27 | 1,022,824 | -0.48(-0.50%) |
Sep 23, 2019 | 95.77 | 96.94 | 95.49 | 96.75 | 1,026,061 | +0.42(+0.44%) |
Sep 20, 2019 | 98.07 | 98.13 | 96.10 | 96.33 | 2,860,351 | -1.40(-1.43%) |
Sep 19, 2019 | 98.57 | 98.91 | 97.55 | 97.73 | 1,222,194 | -0.94(-0.95%) |
Sep 18, 2019 | 99.20 | 99.25 | 97.67 | 98.67 | 923,131 | -0.70(-0.70%) |
Sep 17, 2019 | 98.26 | 99.40 | 97.42 | 99.37 | 891,858 | +0.92(+0.93%) |
Sep 16, 2019 | 99.09 | 99.54 | 98.09 | 98.45 | 982,147 | -1.76(-1.76%) |
Sep 13, 2019 | 100.29 | 100.61 | 99.67 | 100.21 | 1,204,008 | +0.69(+0.69%) |
Sep 12, 2019 | 101.94 | 101.94 | 98.79 | 99.52 | 1,893,971 | -1.02(-1.01%) |
Sep 11, 2019 | 98.69 | 100.58 | 97.71 | 100.54 | 1,459,008 | +1.88(+1.90%) |
Sep 10, 2019 | 98.78 | 98.93 | 97.10 | 98.66 | 1,249,223 | +0.11(+0.11%) |
Sep 09, 2019 | 97.62 | 98.67 | 97.11 | 98.55 | 1,097,304 | +1.76(+1.82%) |
Sep 06, 2019 | 96.53 | 97.12 | 96.25 | 96.80 | 955,222 | +0.48(+0.50%) |
Sep 05, 2019 | 94.43 | 96.52 | 94.06 | 96.32 | 1,366,368 | +3.41(+3.67%) |
Sep 04, 2019 | 92.96 | 93.66 | 92.13 | 92.91 | 889,709 | +1.03(+1.12%) |
Sep 03, 2019 | 91.95 | 93.15 | 91.13 | 91.88 | 1,075,216 | -0.73(-0.79%) |
Aug 30, 2019 | 92.64 | 93.72 | 92.28 | 92.61 | 1,256,230 | +0.53(+0.57%) |
Aug 29, 2019 | 91.37 | 92.28 | 89.55 | 92.08 | 865,150 | +1.86(+2.06%) |
Aug 28, 2019 | 89.10 | 90.37 | 88.67 | 90.22 | 975,498 | +0.58(+0.64%) |
Aug 27, 2019 | 89.84 | 90.40 | 89.16 | 89.65 | 950,766 | +0.35(+0.39%) |
Aug 26, 2019 | 89.32 | 89.67 | 88.13 | 89.29 | 699,417 | +0.88(+0.99%) |
Aug 23, 2019 | 90.83 | 91.30 | 87.85 | 88.42 | 1,432,535 | -2.99(-3.27%) |
Aug 22, 2019 | 91.57 | 91.88 | 90.47 | 91.40 | 606,532 | +0.34(+0.38%) |
Aug 21, 2019 | 91.31 | 91.35 | 90.68 | 91.06 | 836,734 | +0.80(+0.88%) |
Aug 20, 2019 | 91.19 | 91.41 | 90.21 | 90.27 | 831,796 | -1.51(-1.64%) |
Aug 19, 2019 | 91.47 | 92.12 | 90.90 | 91.77 | 863,514 | +1.88(+2.10%) |
Aug 16, 2019 | 89.01 | 90.25 | 88.75 | 89.89 | 723,135 | +1.60(+1.81%) |
Aug 15, 2019 | 88.51 | 89.19 | 87.69 | 88.29 | 1,124,741 | +0.08(+0.09%) |
Aug 14, 2019 | 88.85 | 89.91 | 88.00 | 88.21 | 1,491,806 | -2.68(-2.95%) |
Aug 13, 2019 | 89.29 | 91.53 | 88.70 | 90.89 | 1,399,071 | +1.63(+1.83%) |
Aug 12, 2019 | 89.96 | 90.93 | 88.84 | 89.25 | 1,471,672 | -1.71(-1.88%) |
Aug 09, 2019 | 91.64 | 91.76 | 90.14 | 90.96 | 1,393,237 | -1.34(-1.45%) |
Aug 08, 2019 | 90.85 | 92.34 | 90.13 | 92.30 | 1,383,607 | +2.69(+3.00%) |
Aug 07, 2019 | 89.23 | 90.12 | 87.85 | 89.61 | 1,598,658 | -0.18(-0.21%) |
Aug 06, 2019 | 89.42 | 90.06 | 88.20 | 89.80 | 1,640,520 | +1.30(+1.47%) |
Aug 05, 2019 | 90.75 | 90.91 | 87.95 | 88.50 | 2,046,803 | -3.63(-3.94%) |
Aug 02, 2019 | 92.08 | 92.74 | 90.38 | 92.13 | 1,379,739 | -0.35(-0.38%) |
Aug 01, 2019 | 95.05 | 95.52 | 91.86 | 92.48 | 1,402,152 | -2.44(-2.58%) |
Jul 31, 2019 | 96.63 | 97.04 | 94.09 | 94.93 | 2,331,204 | -1.65(-1.71%) |
Jul 30, 2019 | 95.50 | 96.63 | 95.07 | 96.58 | 1,178,637 | +0.33(+0.35%) |
Jul 29, 2019 | 96.70 | 97.35 | 96.07 | 96.24 | 1,235,745 | -0.20(-0.21%) |
Jul 26, 2019 | 95.90 | 96.84 | 95.51 | 96.44 | 1,391,803 | +1.07(+1.12%) |
Jul 25, 2019 | 94.95 | 96.23 | 94.69 | 95.37 | 1,935,327 | +0.54(+0.57%) |
Jul 24, 2019 | 91.71 | 94.89 | 91.62 | 94.83 | 2,104,643 | +2.29(+2.48%) |
Jul 23, 2019 | 91.80 | 92.76 | 91.43 | 92.53 | 1,397,484 | +1.39(+1.52%) |
Jul 22, 2019 | 90.68 | 91.23 | 89.95 | 91.14 | 1,120,247 | +0.33(+0.37%) |
Jul 19, 2019 | 92.07 | 92.08 | 90.53 | 90.81 | 2,105,742 | -0.97(-1.06%) |
Jul 18, 2019 | 91.15 | 91.91 | 90.67 | 91.78 | 1,411,874 | +0.63(+0.69%) |
Jul 17, 2019 | 92.60 | 92.60 | 91.08 | 91.15 | 934,565 | -1.24(-1.34%) |
Jul 16, 2019 | 92.82 | 93.30 | 92.33 | 92.39 | 739,439 | -0.02(-0.02%) |
Jul 15, 2019 | 92.61 | 92.81 | 92.16 | 92.41 | 1,156,931 | -0.19(-0.21%) |
Jul 12, 2019 | 91.98 | 92.69 | 91.32 | 92.60 | 991,893 | +1.08(+1.18%) |
Jul 11, 2019 | 92.14 | 92.14 | 90.20 | 91.52 | 1,291,695 | -0.11(-0.12%) |
Jul 10, 2019 | 92.06 | 92.90 | 91.40 | 91.63 | 1,179,660 | -0.31(-0.34%) |
Jul 09, 2019 | 90.88 | 91.98 | 90.78 | 91.94 | 1,364,186 | +0.72(+0.79%) |
Jul 08, 2019 | 91.91 | 92.41 | 91.01 | 91.22 | 937,941 | -1.22(-1.32%) |
Jul 05, 2019 | 91.99 | 92.47 | 91.07 | 92.44 | 774,976 | +0.59(+0.65%) |
Jul 03, 2019 | 91.32 | 92.30 | 90.99 | 91.85 | 582,068 | +0.93(+1.02%) |
Jul 02, 2019 | 91.29 | 91.47 | 90.38 | 90.92 | 985,613 | -0.38(-0.41%) |
Jul 01, 2019 | 93.31 | 93.31 | 90.54 | 91.30 | 1,405,322 | -0.55(-0.60%) |
Jun 28, 2019 | 91.67 | 92.37 | 91.04 | 91.85 | 4,653,799 | +0.98(+1.08%) |
Jun 27, 2019 | 89.96 | 91.09 | 89.35 | 90.87 | 865,789 | +1.38(+1.54%) |
Jun 26, 2019 | 88.78 | 89.75 | 88.50 | 89.49 | 805,246 | +0.81(+0.92%) |
Jun 25, 2019 | 89.78 | 89.78 | 88.37 | 88.67 | 710,418 | -0.95(-1.06%) |
Jun 24, 2019 | 90.92 | 91.18 | 89.23 | 89.63 | 1,090,826 | -1.05(-1.16%) |
Jun 21, 2019 | 91.95 | 91.96 | 90.63 | 90.68 | 1,998,597 | -1.06(-1.16%) |
Jun 20, 2019 | 91.36 | 92.51 | 90.47 | 91.75 | 1,415,637 | +1.47(+1.62%) |
Jun 19, 2019 | 89.91 | 90.42 | 89.07 | 90.28 | 1,608,449 | +0.37(+0.41%) |
Jun 18, 2019 | 88.36 | 90.42 | 88.24 | 89.91 | 1,249,263 | +1.97(+2.24%) |
Jun 17, 2019 | 88.78 | 88.98 | 87.80 | 87.95 | 965,528 | -0.75(-0.84%) |
Jun 14, 2019 | 85.95 | 88.85 | 85.95 | 88.69 | 946,980 | -0.13(-0.14%) |
Jun 13, 2019 | 88.30 | 89.03 | 87.68 | 88.82 | 1,041,526 | +0.83(+0.94%) |
Jun 12, 2019 | 88.68 | 88.78 | 87.41 | 87.99 | 946,822 | -0.67(-0.76%) |
Jun 11, 2019 | 89.60 | 90.18 | 88.34 | 88.66 | 1,044,198 | -0.25(-0.28%) |
Jun 10, 2019 | 88.64 | 89.54 | 88.29 | 88.91 | 1,143,764 | +1.06(+1.21%) |
Jun 07, 2019 | 86.65 | 87.97 | 86.27 | 87.85 | 1,156,433 | +1.63(+1.89%) |
Jun 06, 2019 | 86.15 | 86.48 | 85.53 | 86.22 | 907,076 | +0.24(+0.28%) |
Jun 05, 2019 | 85.69 | 86.04 | 84.42 | 85.98 | 803,453 | +0.49(+0.57%) |
Jun 04, 2019 | 83.92 | 85.49 | 83.03 | 85.49 | 1,502,893 | +2.85(+3.45%) |
Jun 03, 2019 | 84.26 | 84.54 | 82.03 | 82.64 | 2,835,242 | -1.43(-1.70%) |
May 31, 2019 | 84.40 | 84.75 | 83.71 | 84.07 | 1,613,616 | -1.24(-1.45%) |
May 30, 2019 | 85.24 | 85.93 | 84.76 | 85.30 | 1,000,774 | +0.35(+0.41%) |
May 29, 2019 | 84.24 | 85.05 | 83.51 | 84.95 | 1,172,119 | +0.22(+0.26%) |
May 28, 2019 | 86.02 | 86.23 | 84.70 | 84.73 | 1,933,798 | -1.50(-1.74%) |
May 24, 2019 | 86.07 | 86.39 | 85.49 | 86.23 | 922,427 | +0.80(+0.93%) |
May 23, 2019 | 86.63 | 86.69 | 85.02 | 85.44 | 1,351,189 | -2.07(-2.37%) |
May 22, 2019 | 87.53 | 87.97 | 87.19 | 87.51 | 602,076 | -0.33(-0.38%) |
May 21, 2019 | 87.30 | 88.01 | 87.17 | 87.84 | 583,777 | +1.29(+1.49%) |
May 20, 2019 | 86.47 | 86.97 | 85.91 | 86.55 | 957,703 | -0.21(-0.24%) |
May 17, 2019 | 86.87 | 88.36 | 86.18 | 86.76 | 1,104,338 | -0.77(-0.88%) |
May 16, 2019 | 86.73 | 88.33 | 86.55 | 87.53 | 1,131,257 | +1.12(+1.30%) |
May 15, 2019 | 84.83 | 86.91 | 84.77 | 86.41 | 1,116,646 | +0.63(+0.74%) |
May 14, 2019 | 84.39 | 86.44 | 84.21 | 85.78 | 1,073,747 | +1.72(+2.05%) |
May 13, 2019 | 86.06 | 86.81 | 83.92 | 84.06 | 1,928,042 | -3.71(-4.22%) |
May 10, 2019 | 85.27 | 88.19 | 84.83 | 87.76 | 1,958,428 | +2.29(+2.67%) |
May 09, 2019 | 84.80 | 85.73 | 83.55 | 85.48 | 1,377,151 | -0.12(-0.15%) |
May 08, 2019 | 85.62 | 86.32 | 85.55 | 85.60 | 1,076,641 | -0.26(-0.30%) |
May 07, 2019 | 86.72 | 87.48 | 85.19 | 85.86 | 1,707,627 | -2.03(-2.31%) |
May 06, 2019 | 87.32 | 88.27 | 86.63 | 87.89 | 1,134,892 | -0.93(-1.05%) |
May 03, 2019 | 87.86 | 88.87 | 87.79 | 88.82 | 646,072 | +1.33(+1.52%) |
May 02, 2019 | 88.36 | 88.80 | 86.52 | 87.49 | 1,212,860 | -0.67(-0.76%) |
May 01, 2019 | 89.72 | 89.72 | 88.07 | 88.16 | 1,174,028 | -1.19(-1.33%) |
Apr 30, 2019 | 89.28 | 89.47 | 88.27 | 89.35 | 1,386,559 | +0.18(+0.21%) |
Apr 29, 2019 | 89.83 | 90.11 | 89.14 | 89.17 | 933,914 | -0.64(-0.71%) |
Apr 26, 2019 | 89.59 | 89.91 | 88.17 | 89.81 | 1,059,462 | +0.32(+0.36%) |
Apr 25, 2019 | 91.09 | 91.11 | 89.35 | 89.48 | 1,484,961 | -1.75(-1.91%) |
Apr 24, 2019 | 92.87 | 92.87 | 88.23 | 91.23 | 1,862,207 | +1.88(+2.10%) |
Apr 23, 2019 | 88.50 | 89.58 | 87.53 | 89.35 | 1,189,410 | +0.84(+0.95%) |
Apr 22, 2019 | 87.98 | 88.73 | 87.48 | 88.51 | 1,579,399 | +0.49(+0.56%) |
Apr 18, 2019 | 88.14 | 88.32 | 87.46 | 88.02 | 1,587,268 | -0.16(-0.18%) |
Apr 17, 2019 | 88.94 | 88.94 | 87.72 | 88.18 | 1,059,948 | -0.49(-0.55%) |
Apr 16, 2019 | 87.57 | 88.81 | 87.34 | 88.67 | 991,114 | +1.44(+1.65%) |
Apr 15, 2019 | 88.10 | 88.35 | 86.96 | 87.23 | 805,684 | -0.79(-0.90%) |
Apr 12, 2019 | 88.25 | 88.50 | 87.09 | 88.02 | 938,308 | +0.96(+1.10%) |
Apr 11, 2019 | 86.93 | 87.79 | 86.70 | 87.07 | 1,067,764 | +0.58(+0.67%) |
Apr 10, 2019 | 86.44 | 86.52 | 85.04 | 86.48 | 1,235,273 | +0.19(+0.22%) |
Apr 09, 2019 | 86.50 | 86.85 | 85.83 | 86.29 | 941,110 | -0.57(-0.65%) |
Apr 08, 2019 | 86.81 | 87.10 | 86.53 | 86.86 | 996,463 | +0.05(+0.06%) |
Apr 05, 2019 | 86.02 | 86.90 | 85.70 | 86.81 | 1,245,222 | +1.19(+1.39%) |
Apr 04, 2019 | 85.82 | 86.26 | 85.04 | 85.62 | 777,852 | -0.24(-0.28%) |
Apr 03, 2019 | 86.39 | 86.68 | 85.79 | 85.86 | 1,141,318 | +0.02(+0.03%) |
Apr 02, 2019 | 85.89 | 86.18 | 85.44 | 85.84 | 826,501 | -0.02(-0.03%) |
Apr 01, 2019 | 84.23 | 86.13 | 84.21 | 85.86 | 2,168,903 | +2.64(+3.18%) |
Mar 29, 2019 | 83.14 | 83.35 | 82.66 | 83.22 | 1,125,272 | +0.86(+1.04%) |
Mar 28, 2019 | 82.49 | 83.06 | 82.07 | 82.36 | 1,523,223 | +0.00(+0.00%) |
Mar 27, 2019 | 83.18 | 83.74 | 81.78 | 82.36 | 1,049,354 | -0.66(-0.80%) |
Mar 26, 2019 | 82.34 | 83.09 | 82.02 | 83.03 | 1,133,417 | +1.39(+1.70%) |
Mar 25, 2019 | 82.20 | 82.61 | 81.10 | 81.64 | 1,142,964 | -0.45(-0.55%) |
Mar 22, 2019 | 84.36 | 84.51 | 81.75 | 82.09 | 1,495,470 | -2.95(-3.47%) |
Mar 21, 2019 | 83.62 | 85.20 | 83.16 | 85.04 | 1,455,949 | +1.21(+1.44%) |
Mar 20, 2019 | 85.25 | 85.25 | 83.70 | 83.83 | 1,350,437 | -1.48(-1.73%) |
Mar 19, 2019 | 85.60 | 86.58 | 85.02 | 85.31 | 2,026,915 | -0.17(-0.20%) |
Mar 18, 2019 | 85.20 | 85.74 | 85.11 | 85.49 | 1,785,565 | +0.34(+0.40%) |
Mar 15, 2019 | 83.50 | 85.25 | 83.28 | 85.15 | 3,419,369 | +1.46(+1.75%) |
Mar 14, 2019 | 83.91 | 83.91 | 82.97 | 83.68 | 1,420,131 | +0.07(+0.09%) |
Mar 13, 2019 | 83.28 | 83.70 | 82.74 | 83.61 | 1,487,404 | +0.76(+0.92%) |
Mar 12, 2019 | 81.87 | 82.98 | 81.87 | 82.85 | 1,504,836 | +1.11(+1.35%) |
Mar 11, 2019 | 80.40 | 81.79 | 80.40 | 81.74 | 1,265,424 | +1.86(+2.32%) |
Mar 08, 2019 | 78.83 | 79.95 | 78.43 | 79.89 | 1,341,667 | +0.47(+0.59%) |
Mar 07, 2019 | 80.70 | 80.97 | 79.23 | 79.42 | 1,483,721 | -1.48(-1.83%) |
Mar 06, 2019 | 81.57 | 81.88 | 80.89 | 80.89 | 1,364,912 | -0.62(-0.76%) |
Mar 05, 2019 | 82.28 | 82.28 | 81.47 | 81.51 | 1,397,299 | -0.60(-0.73%) |
Mar 04, 2019 | 83.43 | 83.93 | 81.48 | 82.11 | 2,395,250 | -0.93(-1.12%) |
Mar 01, 2019 | 83.25 | 84.41 | 82.92 | 83.05 | 1,332,939 | +0.20(+0.24%) |
Feb 28, 2019 | 82.82 | 83.17 | 82.17 | 82.85 | 1,597,176 | +0.16(+0.19%) |
Feb 27, 2019 | 81.20 | 82.74 | 81.07 | 82.69 | 1,329,504 | +1.43(+1.76%) |
Feb 26, 2019 | 80.82 | 81.78 | 80.44 | 81.27 | 1,358,639 | +0.33(+0.41%) |
Feb 25, 2019 | 81.50 | 82.13 | 80.74 | 80.94 | 1,218,411 | +0.05(+0.06%) |
Feb 22, 2019 | 80.18 | 80.95 | 80.18 | 80.89 | 1,221,295 | +0.78(+0.98%) |
Feb 21, 2019 | 81.06 | 81.14 | 79.76 | 80.10 | 1,442,914 | -0.89(-1.10%) |
Feb 20, 2019 | 80.04 | 80.99 | 79.67 | 80.99 | 1,664,792 | +0.64(+0.80%) |
Feb 19, 2019 | 80.30 | 80.50 | 79.56 | 80.35 | 1,882,941 | -0.15(-0.18%) |
Feb 15, 2019 | 80.67 | 80.71 | 79.82 | 80.50 | 2,055,897 | +0.20(+0.25%) |
Feb 14, 2019 | 80.49 | 80.88 | 79.66 | 80.30 | 1,700,947 | -0.65(-0.81%) |
Feb 13, 2019 | 80.38 | 81.61 | 80.38 | 80.95 | 2,053,680 | +0.86(+1.07%) |
Feb 12, 2019 | 77.31 | 80.14 | 77.24 | 80.09 | 1,938,245 | +3.65(+4.77%) |
Feb 11, 2019 | 76.70 | 76.78 | 76.26 | 76.45 | 1,579,941 | +0.24(+0.31%) |
Feb 08, 2019 | 77.17 | 77.38 | 75.38 | 76.21 | 2,368,040 | -1.12(-1.45%) |
Feb 07, 2019 | 77.41 | 77.95 | 76.52 | 77.33 | 1,758,063 | -0.40(-0.51%) |
Feb 06, 2019 | 78.00 | 78.44 | 77.43 | 77.73 | 1,456,563 | -0.31(-0.40%) |
Feb 05, 2019 | 78.57 | 79.14 | 77.40 | 78.04 | 1,761,888 | -0.47(-0.60%) |
Feb 04, 2019 | 77.92 | 78.53 | 77.39 | 78.51 | 1,533,676 | +0.84(+1.08%) |
Feb 01, 2019 | 77.09 | 77.96 | 76.80 | 77.67 | 1,587,259 | +0.57(+0.74%) |
Jan 31, 2019 | 73.83 | 77.21 | 73.83 | 77.10 | 2,976,646 | +3.48(+4.73%) |
Jan 30, 2019 | 74.25 | 74.80 | 71.45 | 73.62 | 6,493,216 | -2.90(-3.78%) |
Jan 29, 2019 | 78.25 | 78.30 | 76.49 | 76.51 | 2,037,737 | -1.40(-1.80%) |
Jan 28, 2019 | 77.51 | 78.06 | 77.13 | 77.92 | 1,275,416 | -0.08(-0.11%) |
Jan 25, 2019 | 78.04 | 78.75 | 77.83 | 78.00 | 1,263,722 | +0.57(+0.74%) |
Jan 24, 2019 | 77.12 | 77.85 | 76.93 | 77.43 | 1,231,822 | +0.20(+0.26%) |
Jan 23, 2019 | 78.16 | 78.16 | 76.51 | 77.23 | 1,740,591 | -0.70(-0.90%) |
Jan 22, 2019 | 79.34 | 79.45 | 77.56 | 77.93 | 2,076,833 | -1.77(-2.22%) |
Jan 18, 2019 | 78.97 | 79.83 | 78.50 | 79.70 | 1,884,492 | +1.54(+1.97%) |
Jan 17, 2019 | 77.97 | 78.71 | 76.99 | 78.16 | 2,257,358 | -0.44(-0.56%) |
Jan 16, 2019 | 76.88 | 79.06 | 76.72 | 78.59 | 2,457,110 | +2.08(+2.72%) |
Jan 15, 2019 | 75.21 | 76.53 | 75.12 | 76.51 | 1,564,369 | +1.29(+1.71%) |
Jan 14, 2019 | 73.71 | 75.96 | 73.61 | 75.23 | 1,784,419 | +0.78(+1.04%) |
Jan 11, 2019 | 75.68 | 75.68 | 73.87 | 74.45 | 2,942,261 | -1.68(-2.21%) |
Jan 10, 2019 | 76.26 | 76.57 | 75.40 | 76.13 | 2,029,577 | -0.30(-0.39%) |
Jan 09, 2019 | 76.84 | 77.28 | 75.49 | 76.43 | 1,782,473 | +0.27(+0.36%) |
Jan 08, 2019 | 76.46 | 76.98 | 75.42 | 76.16 | 2,036,422 | +0.39(+0.51%) |
Jan 07, 2019 | 75.94 | 76.65 | 75.19 | 75.77 | 1,664,139 | -0.11(-0.14%) |
Jan 04, 2019 | 74.24 | 75.94 | 73.59 | 75.88 | 2,210,817 | +2.61(+3.57%) |
Jan 03, 2019 | 75.08 | 75.60 | 73.07 | 73.26 | 2,314,093 | -2.50(-3.30%) |
Jan 02, 2019 | 74.43 | 76.24 | 74.43 | 75.76 | 1,430,961 | -0.40(-0.52%) |
Dec 31, 2018 | 75.96 | 76.46 | 75.34 | 76.16 | 1,756,847 | +0.81(+1.07%) |
Dec 28, 2018 | 75.72 | 76.24 | 74.81 | 75.35 | 1,325,545 | +0.02(+0.03%) |
Dec 27, 2018 | 72.61 | 75.38 | 72.59 | 75.33 | 1,564,760 | +1.37(+1.85%) |
Dec 26, 2018 | 70.53 | 74.02 | 69.78 | 73.96 | 1,926,053 | +3.88(+5.53%) |
Dec 24, 2018 | 71.13 | 72.21 | 69.95 | 70.08 | 1,218,871 | -1.51(-2.11%) |
Dec 21, 2018 | 72.50 | 74.52 | 71.27 | 71.59 | 5,131,016 | -0.43(-0.60%) |
Dec 20, 2018 | 72.36 | 73.41 | 71.70 | 72.02 | 2,614,602 | -0.92(-1.26%) |
Dec 19, 2018 | 75.25 | 75.99 | 72.65 | 72.93 | 2,258,681 | -1.97(-2.63%) |
Dec 18, 2018 | 75.74 | 76.42 | 74.52 | 74.90 | 2,189,934 | -0.19(-0.25%) |
Dec 17, 2018 | 75.86 | 76.99 | 74.81 | 75.09 | 2,376,008 | -0.78(-1.02%) |
Dec 14, 2018 | 76.14 | 77.07 | 75.54 | 75.87 | 2,347,675 | -1.06(-1.38%) |
Dec 13, 2018 | 77.03 | 77.22 | 75.78 | 76.93 | 1,787,645 | -0.05(-0.06%) |
Dec 12, 2018 | 76.76 | 78.05 | 76.25 | 76.98 | 2,531,216 | +1.63(+2.16%) |
Dec 11, 2018 | 77.20 | 77.71 | 74.87 | 75.35 | 1,863,176 | -0.34(-0.45%) |
Dec 10, 2018 | 76.21 | 76.87 | 74.33 | 75.70 | 1,659,191 | -0.68(-0.89%) |
Dec 07, 2018 | 77.59 | 79.12 | 76.29 | 76.38 | 2,569,363 | -1.29(-1.67%) |
Dec 06, 2018 | 76.19 | 77.77 | 74.93 | 77.67 | 2,856,301 | -0.34(-0.43%) |
Dec 04, 2018 | 81.45 | 81.50 | 77.79 | 78.01 | 2,384,459 | -3.53(-4.33%) |
Dec 03, 2018 | 82.43 | 83.08 | 81.08 | 81.54 | 2,512,276 | +0.18(+0.22%) |
Nov 30, 2018 | 79.71 | 81.56 | 79.06 | 81.36 | 3,691,002 | +1.22(+1.52%) |
Nov 29, 2018 | 79.94 | 81.02 | 79.50 | 80.14 | 1,820,460 | -0.38(-0.48%) |
Nov 28, 2018 | 77.75 | 80.57 | 77.25 | 80.52 | 2,034,769 | +2.84(+3.66%) |
Nov 27, 2018 | 78.19 | 78.47 | 77.26 | 77.68 | 1,537,350 | -0.89(-1.14%) |
Nov 26, 2018 | 78.52 | 79.31 | 78.00 | 78.57 | 1,267,230 | +1.07(+1.38%) |
Nov 23, 2018 | 76.75 | 78.24 | 76.48 | 77.50 | 900,706 | +0.11(+0.15%) |
Nov 21, 2018 | 77.39 | 77.39 | 77.39 | 0 | +2.06(+2.73%) | |
Nov 20, 2018 | 76.72 | 77.37 | 74.90 | 75.33 | 2,770,259 | -2.42(-3.12%) |
Nov 19, 2018 | 78.48 | 78.51 | 76.76 | 77.75 | 1,386,022 | -0.75(-0.95%) |
Nov 16, 2018 | 78.31 | 78.95 | 77.61 | 78.50 | 1,538,955 | -0.16(-0.20%) |
Nov 15, 2018 | 76.75 | 78.66 | 76.39 | 78.65 | 1,760,498 | +1.24(+1.61%) |
Nov 14, 2018 | 79.24 | 79.78 | 76.59 | 77.41 | 1,880,851 | -1.08(-1.38%) |
Nov 13, 2018 | 78.74 | 79.56 | 77.91 | 78.49 | 1,705,060 | +0.23(+0.29%) |
Nov 12, 2018 | 80.05 | 80.62 | 78.11 | 78.26 | 1,954,611 | -2.37(-2.94%) |
Nov 09, 2018 | 81.69 | 81.69 | 79.75 | 80.64 | 2,053,610 | -1.15(-1.41%) |
Nov 08, 2018 | 82.45 | 82.89 | 81.34 | 81.79 | 1,634,988 | -1.32(-1.59%) |
Nov 07, 2018 | 81.93 | 83.19 | 80.82 | 83.11 | 1,498,927 | +1.94(+2.39%) |
Nov 06, 2018 | 80.01 | 81.23 | 79.94 | 81.17 | 1,912,408 | +1.40(+1.76%) |
Nov 05, 2018 | 79.30 | 80.21 | 78.74 | 79.77 | 1,088,837 | +0.40(+0.51%) |
Nov 02, 2018 | 80.73 | 81.45 | 78.96 | 79.37 | 1,601,730 | -0.89(-1.11%) |
Nov 01, 2018 | 79.33 | 80.54 | 78.45 | 80.26 | 1,885,082 | +0.84(+1.06%) |
Oct 31, 2018 | 79.89 | 81.00 | 79.35 | 79.42 | 3,045,263 | +0.63(+0.80%) |
Oct 30, 2018 | 77.29 | 78.92 | 76.71 | 78.79 | 2,900,563 | +2.01(+2.61%) |
Oct 29, 2018 | 78.24 | 79.42 | 75.43 | 76.78 | 2,352,485 | -0.08(-0.11%) |
Oct 26, 2018 | 77.02 | 77.95 | 75.49 | 76.86 | 3,437,216 | -1.35(-1.73%) |
Oct 25, 2018 | 77.77 | 79.55 | 75.34 | 78.21 | 3,511,394 | +1.35(+1.76%) |
Oct 24, 2018 | 80.26 | 80.26 | 76.40 | 76.86 | 2,315,180 | -3.23(-4.04%) |
Oct 23, 2018 | 78.88 | 80.71 | 78.09 | 80.10 | 1,759,399 | -1.29(-1.59%) |
Oct 22, 2018 | 82.46 | 83.01 | 81.34 | 81.39 | 1,340,430 | -0.54(-0.66%) |
Oct 19, 2018 | 81.86 | 83.39 | 81.58 | 81.93 | 2,032,359 | +0.17(+0.21%) |
Oct 18, 2018 | 83.86 | 84.31 | 81.53 | 81.76 | 2,108,365 | -2.30(-2.74%) |
Oct 17, 2018 | 83.34 | 84.56 | 82.56 | 84.06 | 1,866,860 | +0.57(+0.69%) |
Oct 16, 2018 | 83.05 | 83.71 | 81.95 | 83.49 | 1,735,295 | +1.06(+1.28%) |
Oct 15, 2018 | 81.54 | 83.40 | 80.27 | 82.43 | 2,526,259 | +0.38(+0.46%) |
Oct 12, 2018 | 82.71 | 83.30 | 80.89 | 82.05 | 2,493,521 | +1.39(+1.73%) |
Oct 11, 2018 | 83.15 | 83.94 | 80.46 | 80.66 | 3,742,208 | -2.49(-2.99%) |
Oct 10, 2018 | 88.23 | 88.39 | 83.02 | 83.15 | 3,151,780 | -5.27(-5.96%) |
Oct 09, 2018 | 88.95 | 89.41 | 88.19 | 88.42 | 1,904,713 | -1.02(-1.14%) |
Oct 08, 2018 | 89.02 | 90.05 | 88.45 | 89.44 | 1,523,306 | -0.07(-0.08%) |
Oct 05, 2018 | 91.08 | 91.35 | 89.20 | 89.51 | 1,711,891 | -1.21(-1.34%) |
Oct 04, 2018 | 91.31 | 91.94 | 90.08 | 90.72 | 1,775,911 | -0.80(-0.88%) |
Oct 03, 2018 | 91.35 | 92.16 | 91.05 | 91.53 | 1,397,718 | +0.46(+0.50%) |
Oct 02, 2018 | 90.09 | 91.21 | 89.77 | 91.07 | 1,195,722 | +1.11(+1.24%) |