Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 88.85 | 89.55 | 88.81 | 89.02 | 1,309,222 | +0.68(+0.77%) |
Sep 27, 2019 | 89.19 | 89.19 | 88.04 | 88.34 | 878,073 | -0.52(-0.59%) |
Sep 26, 2019 | 88.32 | 89.33 | 88.32 | 88.86 | 635,800 | +0.35(+0.39%) |
Sep 25, 2019 | 88.35 | 88.74 | 87.94 | 88.51 | 826,309 | +0.73(+0.83%) |
Sep 24, 2019 | 88.55 | 88.63 | 87.23 | 87.78 | 1,159,808 | -2.35(-2.61%) |
Sep 23, 2019 | 89.76 | 90.29 | 89.71 | 90.13 | 992,648 | +0.02(+0.02%) |
Sep 20, 2019 | 90.22 | 90.58 | 89.94 | 90.11 | 1,263,720 | +1.25(+1.41%) |
Sep 19, 2019 | 89.80 | 89.90 | 88.79 | 88.86 | 927,631 | -1.80(-1.98%) |
Sep 18, 2019 | 90.18 | 90.80 | 90.10 | 90.66 | 1,120,586 | -0.07(-0.07%) |
Sep 17, 2019 | 90.02 | 91.01 | 89.98 | 90.72 | 1,549,752 | +1.15(+1.28%) |
Sep 16, 2019 | 89.75 | 89.87 | 89.44 | 89.57 | 639,466 | -0.62(-0.68%) |
Sep 13, 2019 | 90.13 | 90.76 | 89.83 | 90.19 | 1,220,644 | -1.00(-1.10%) |
Sep 12, 2019 | 89.88 | 92.00 | 89.57 | 91.19 | 2,727,694 | +2.99(+3.39%) |
Sep 11, 2019 | 86.29 | 88.34 | 86.17 | 88.20 | 1,560,126 | +0.07(+0.07%) |
Sep 10, 2019 | 89.37 | 89.39 | 87.76 | 88.13 | 1,553,559 | -1.48(-1.65%) |
Sep 09, 2019 | 87.13 | 89.67 | 87.13 | 89.61 | 2,564,629 | +2.07(+2.36%) |
Sep 06, 2019 | 86.86 | 87.57 | 86.81 | 87.54 | 1,199,053 | +0.30(+0.34%) |
Sep 05, 2019 | 88.08 | 88.30 | 87.06 | 87.24 | 1,433,426 | -1.38(-1.56%) |
Sep 04, 2019 | 88.53 | 88.92 | 88.29 | 88.63 | 675,704 | +0.72(+0.82%) |
Sep 03, 2019 | 87.64 | 88.09 | 87.48 | 87.91 | 726,873 | -0.51(-0.57%) |
Aug 30, 2019 | 89.35 | 89.38 | 88.24 | 88.41 | 629,775 | -0.71(-0.80%) |
Aug 29, 2019 | 89.17 | 89.41 | 88.45 | 89.12 | 804,416 | +1.52(+1.73%) |
Aug 28, 2019 | 86.60 | 87.75 | 86.21 | 87.61 | 845,300 | +0.61(+0.70%) |
Aug 27, 2019 | 89.02 | 89.17 | 86.33 | 87.00 | 1,627,453 | -1.69(-1.91%) |
Aug 26, 2019 | 88.62 | 88.87 | 88.22 | 88.69 | 1,131,809 | +0.57(+0.65%) |
Aug 23, 2019 | 89.82 | 90.17 | 87.81 | 88.12 | 1,088,639 | -1.30(-1.45%) |
Aug 22, 2019 | 90.00 | 90.07 | 88.92 | 89.42 | 1,019,619 | -0.27(-0.30%) |
Aug 21, 2019 | 89.92 | 90.20 | 89.51 | 89.69 | 839,470 | +0.86(+0.97%) |
Aug 20, 2019 | 89.27 | 89.49 | 88.73 | 88.83 | 1,036,545 | -0.91(-1.01%) |
Aug 19, 2019 | 90.07 | 90.15 | 89.56 | 89.74 | 1,021,283 | +0.59(+0.66%) |
Aug 16, 2019 | 88.41 | 89.31 | 88.38 | 89.15 | 993,083 | +1.55(+1.77%) |
Aug 15, 2019 | 87.20 | 88.01 | 87.05 | 87.60 | 1,095,124 | +0.25(+0.29%) |
Aug 14, 2019 | 88.20 | 88.29 | 86.67 | 87.34 | 2,079,751 | -2.16(-2.41%) |
Aug 13, 2019 | 89.09 | 90.73 | 88.94 | 89.51 | 1,769,406 | -0.56(-0.62%) |
Aug 12, 2019 | 90.88 | 91.09 | 89.81 | 90.07 | 1,488,395 | -1.82(-1.99%) |
Aug 09, 2019 | 92.08 | 92.43 | 91.05 | 91.89 | 1,149,992 | -0.27(-0.29%) |
Aug 08, 2019 | 92.81 | 92.81 | 90.67 | 92.16 | 1,564,503 | +0.32(+0.35%) |
Aug 07, 2019 | 90.60 | 92.19 | 90.21 | 91.84 | 1,283,080 | +0.44(+0.48%) |
Aug 06, 2019 | 91.12 | 91.84 | 90.87 | 91.41 | 1,263,316 | -0.46(-0.50%) |
Aug 05, 2019 | 91.43 | 92.10 | 90.99 | 91.86 | 1,650,172 | -1.87(-2.00%) |
Aug 02, 2019 | 93.85 | 94.18 | 92.98 | 93.73 | 989,449 | -0.25(-0.27%) |
Aug 01, 2019 | 94.95 | 95.98 | 93.73 | 93.99 | 1,693,015 | -0.49(-0.51%) |
Jul 31, 2019 | 94.60 | 95.42 | 93.28 | 94.47 | 1,526,321 | -0.56(-0.59%) |
Jul 30, 2019 | 94.49 | 95.14 | 94.40 | 95.04 | 1,490,470 | -0.08(-0.09%) |
Jul 29, 2019 | 95.35 | 95.55 | 94.70 | 95.12 | 2,742,847 | +1.10(+1.17%) |
Jul 26, 2019 | 93.50 | 94.34 | 93.28 | 94.02 | 2,634,006 | +0.94(+1.01%) |
Jul 25, 2019 | 94.29 | 96.08 | 91.99 | 93.08 | 6,568,100 | +3.68(+4.11%) |
Jul 24, 2019 | 89.72 | 90.04 | 88.94 | 89.40 | 1,826,317 | -0.25(-0.28%) |
Jul 23, 2019 | 89.37 | 89.73 | 89.09 | 89.66 | 2,286,058 | +0.80(+0.91%) |
Jul 22, 2019 | 88.53 | 89.12 | 88.31 | 88.85 | 2,357,827 | +0.65(+0.73%) |
Jul 19, 2019 | 88.33 | 88.45 | 87.03 | 88.21 | 5,402,903 | +4.62(+5.53%) |
Jul 18, 2019 | 83.14 | 84.55 | 82.72 | 83.58 | 2,366,728 | +0.86(+1.04%) |
Jul 17, 2019 | 83.64 | 83.64 | 82.45 | 82.72 | 1,530,618 | +0.38(+0.47%) |
Jul 16, 2019 | 82.59 | 82.68 | 81.99 | 82.34 | 1,628,693 | -0.51(-0.62%) |
Jul 15, 2019 | 82.12 | 82.87 | 82.01 | 82.85 | 2,728,946 | +1.52(+1.86%) |
Jul 12, 2019 | 82.79 | 83.13 | 79.76 | 81.34 | 6,078,212 | -2.54(-3.03%) |
Jul 11, 2019 | 84.62 | 84.94 | 83.45 | 83.88 | 3,033,393 | -1.58(-1.85%) |
Jul 10, 2019 | 85.96 | 85.96 | 84.77 | 85.46 | 1,771,406 | -0.15(-0.17%) |
Jul 09, 2019 | 85.99 | 86.18 | 85.37 | 85.61 | 1,835,953 | -0.16(-0.19%) |
Jul 08, 2019 | 86.52 | 86.66 | 85.66 | 85.77 | 1,000,784 | -0.96(-1.11%) |
Jul 05, 2019 | 86.85 | 86.91 | 86.04 | 86.74 | 1,189,433 | -1.14(-1.30%) |
Jul 03, 2019 | 87.41 | 88.09 | 86.89 | 87.88 | 1,659,414 | +3.07(+3.62%) |
Jul 02, 2019 | 83.80 | 84.97 | 83.71 | 84.81 | 1,560,436 | +2.08(+2.51%) |
Jul 01, 2019 | 82.85 | 83.10 | 82.19 | 82.73 | 1,096,272 | -0.07(-0.09%) |
Jun 28, 2019 | 82.54 | 82.98 | 82.44 | 82.81 | 951,718 | +1.23(+1.50%) |
Jun 27, 2019 | 81.56 | 81.67 | 80.83 | 81.58 | 1,183,461 | -0.16(-0.19%) |
Jun 26, 2019 | 82.99 | 82.99 | 81.68 | 81.74 | 959,393 | -0.96(-1.17%) |
Jun 25, 2019 | 83.80 | 83.92 | 82.67 | 82.70 | 1,173,682 | -1.57(-1.87%) |
Jun 24, 2019 | 84.14 | 84.75 | 84.04 | 84.28 | 937,950 | +0.00(+0.00%) |
Jun 21, 2019 | 83.86 | 84.65 | 83.67 | 84.28 | 1,310,322 | +0.32(+0.38%) |
Jun 20, 2019 | 83.94 | 84.04 | 83.32 | 83.96 | 2,000,591 | +1.70(+2.07%) |
Jun 19, 2019 | 81.59 | 82.57 | 81.46 | 82.26 | 1,009,906 | +0.98(+1.21%) |
Jun 18, 2019 | 80.06 | 81.64 | 79.98 | 81.27 | 2,594,232 | +2.39(+3.02%) |
Jun 17, 2019 | 78.58 | 79.00 | 78.45 | 78.89 | 832,686 | +0.13(+0.17%) |
Jun 14, 2019 | 78.93 | 79.36 | 78.65 | 78.76 | 870,698 | -1.64(-2.04%) |
Jun 13, 2019 | 80.77 | 80.99 | 80.01 | 80.39 | 774,986 | -0.81(-1.00%) |
Jun 12, 2019 | 81.07 | 81.39 | 80.98 | 81.21 | 749,729 | +0.93(+1.15%) |
Jun 11, 2019 | 80.34 | 80.64 | 79.86 | 80.28 | 946,831 | +0.45(+0.56%) |
Jun 10, 2019 | 80.13 | 80.18 | 79.67 | 79.83 | 1,100,606 | +0.01(+0.01%) |
Jun 07, 2019 | 79.91 | 80.23 | 79.48 | 79.82 | 1,255,062 | +1.14(+1.45%) |
Jun 06, 2019 | 78.30 | 78.72 | 78.07 | 78.68 | 1,019,302 | +0.78(+1.00%) |
Jun 05, 2019 | 78.59 | 78.64 | 77.87 | 77.91 | 1,432,520 | -0.63(-0.80%) |
Jun 04, 2019 | 78.27 | 78.55 | 77.81 | 78.53 | 957,662 | +1.55(+2.02%) |
Jun 03, 2019 | 76.15 | 77.08 | 75.79 | 76.98 | 1,506,427 | +0.82(+1.08%) |
May 31, 2019 | 75.16 | 76.37 | 74.92 | 76.16 | 1,945,015 | -0.92(-1.19%) |
May 30, 2019 | 76.61 | 77.36 | 76.60 | 77.07 | 1,244,005 | +1.01(+1.33%) |
May 29, 2019 | 76.11 | 76.23 | 75.38 | 76.06 | 1,585,847 | -0.98(-1.28%) |
May 28, 2019 | 77.53 | 77.76 | 76.95 | 77.04 | 1,180,914 | -0.38(-0.50%) |
May 24, 2019 | 77.52 | 77.74 | 76.98 | 77.43 | 885,127 | +0.43(+0.56%) |
May 23, 2019 | 76.83 | 77.29 | 76.68 | 77.00 | 1,474,958 | -0.30(-0.39%) |
May 22, 2019 | 76.08 | 77.53 | 75.93 | 77.30 | 1,282,658 | +1.52(+2.00%) |
May 21, 2019 | 75.96 | 76.12 | 75.59 | 75.78 | 1,503,355 | -0.01(-0.01%) |
May 20, 2019 | 76.53 | 76.70 | 75.58 | 75.79 | 1,058,265 | -1.53(-1.97%) |
May 17, 2019 | 77.91 | 78.07 | 77.17 | 77.32 | 1,226,737 | -1.16(-1.48%) |
May 16, 2019 | 77.68 | 79.14 | 77.65 | 78.48 | 1,318,056 | +0.05(+0.06%) |
May 15, 2019 | 76.95 | 78.69 | 76.93 | 78.43 | 1,750,211 | +0.77(+0.99%) |
May 14, 2019 | 77.15 | 78.14 | 77.14 | 77.66 | 940,495 | +0.26(+0.34%) |
May 13, 2019 | 76.58 | 77.49 | 76.57 | 77.40 | 1,412,432 | -1.32(-1.68%) |
May 10, 2019 | 78.65 | 79.00 | 77.93 | 78.72 | 882,669 | +0.19(+0.24%) |
May 09, 2019 | 78.14 | 78.79 | 77.69 | 78.53 | 1,104,564 | -0.94(-1.18%) |
May 08, 2019 | 79.20 | 79.99 | 79.03 | 79.47 | 1,131,358 | +0.64(+0.81%) |
May 07, 2019 | 79.59 | 80.15 | 78.37 | 78.83 | 2,204,827 | -2.23(-2.76%) |
May 06, 2019 | 80.35 | 81.45 | 80.23 | 81.07 | 1,231,604 | -0.30(-0.37%) |
May 03, 2019 | 81.37 | 81.82 | 80.99 | 81.37 | 1,159,142 | +0.52(+0.64%) |
May 02, 2019 | 81.76 | 81.76 | 80.52 | 80.85 | 1,476,601 | -0.25(-0.31%) |
May 01, 2019 | 81.80 | 82.54 | 80.91 | 81.10 | 1,805,492 | -1.04(-1.27%) |
Apr 30, 2019 | 81.57 | 82.39 | 81.48 | 82.15 | 677,402 | +0.86(+1.06%) |
Apr 29, 2019 | 80.68 | 81.62 | 80.60 | 81.29 | 909,891 | +0.40(+0.49%) |
Apr 26, 2019 | 80.71 | 80.93 | 80.20 | 80.89 | 996,520 | +0.87(+1.08%) |
Apr 25, 2019 | 80.25 | 80.37 | 79.43 | 80.02 | 1,452,639 | -1.45(-1.78%) |
Apr 24, 2019 | 82.22 | 82.32 | 81.11 | 81.47 | 1,124,242 | -0.96(-1.17%) |
Apr 23, 2019 | 81.80 | 82.93 | 81.74 | 82.43 | 817,929 | -0.32(-0.39%) |
Apr 22, 2019 | 82.84 | 83.56 | 82.74 | 82.76 | 1,051,125 | -0.33(-0.40%) |
Apr 18, 2019 | 82.64 | 83.14 | 82.41 | 83.09 | 1,525,637 | +1.51(+1.85%) |
Apr 17, 2019 | 81.88 | 81.92 | 81.35 | 81.58 | 1,160,394 | -0.36(-0.44%) |
Apr 16, 2019 | 82.28 | 82.48 | 81.88 | 81.94 | 869,654 | -0.36(-0.44%) |
Apr 15, 2019 | 82.23 | 82.37 | 81.97 | 82.30 | 737,026 | +0.53(+0.64%) |
Apr 12, 2019 | 81.68 | 81.92 | 81.42 | 81.78 | 1,741,203 | +0.53(+0.65%) |
Apr 11, 2019 | 81.06 | 81.36 | 80.82 | 81.25 | 927,113 | +0.68(+0.85%) |
Apr 10, 2019 | 80.63 | 80.70 | 80.13 | 80.57 | 1,045,159 | +0.74(+0.93%) |
Apr 09, 2019 | 79.57 | 79.89 | 79.43 | 79.83 | 1,072,316 | +0.34(+0.43%) |
Apr 08, 2019 | 79.96 | 79.96 | 79.26 | 79.49 | 781,194 | -0.24(-0.30%) |
Apr 05, 2019 | 79.81 | 80.28 | 79.50 | 79.73 | 1,619,399 | +1.23(+1.56%) |
Apr 04, 2019 | 77.95 | 78.63 | 77.68 | 78.50 | 1,179,018 | +1.05(+1.36%) |
Apr 03, 2019 | 77.42 | 77.69 | 77.12 | 77.45 | 652,174 | -0.30(-0.39%) |
Apr 02, 2019 | 77.63 | 78.05 | 77.32 | 77.75 | 650,611 | +0.50(+0.65%) |
Apr 01, 2019 | 77.18 | 77.47 | 77.00 | 77.25 | 668,258 | -0.30(-0.39%) |
Mar 29, 2019 | 77.34 | 77.83 | 77.16 | 77.56 | 1,185,235 | +1.17(+1.54%) |
Mar 28, 2019 | 76.00 | 76.61 | 75.83 | 76.38 | 1,153,718 | +0.22(+0.29%) |
Mar 27, 2019 | 76.77 | 77.02 | 75.63 | 76.16 | 1,916,457 | +0.40(+0.52%) |
Mar 26, 2019 | 75.80 | 75.97 | 75.51 | 75.76 | 990,873 | +1.55(+2.09%) |
Mar 25, 2019 | 73.89 | 74.63 | 73.82 | 74.21 | 880,894 | -0.36(-0.48%) |
Mar 22, 2019 | 75.83 | 76.42 | 74.57 | 74.57 | 1,683,278 | -2.94(-3.79%) |
Mar 21, 2019 | 77.10 | 77.56 | 76.69 | 77.51 | 912,133 | +0.45(+0.59%) |
Mar 20, 2019 | 77.25 | 77.58 | 76.53 | 77.06 | 1,708,969 | -0.41(-0.52%) |
Mar 19, 2019 | 78.31 | 78.47 | 77.36 | 77.46 | 2,165,790 | +1.66(+2.19%) |
Mar 18, 2019 | 75.65 | 75.93 | 75.42 | 75.80 | 736,717 | +0.76(+1.01%) |
Mar 15, 2019 | 74.97 | 75.27 | 74.68 | 75.04 | 1,703,958 | +1.48(+2.01%) |
Mar 14, 2019 | 73.94 | 74.38 | 73.55 | 73.57 | 1,350,202 | -1.00(-1.34%) |
Mar 13, 2019 | 74.40 | 74.69 | 74.06 | 74.56 | 910,649 | +0.03(+0.04%) |
Mar 12, 2019 | 75.05 | 75.13 | 74.46 | 74.54 | 1,043,238 | -0.09(-0.12%) |
Mar 11, 2019 | 74.64 | 74.98 | 74.28 | 74.63 | 1,252,355 | +0.20(+0.27%) |
Mar 08, 2019 | 74.22 | 74.68 | 74.07 | 74.42 | 860,099 | +0.20(+0.27%) |
Mar 07, 2019 | 74.42 | 74.57 | 74.02 | 74.22 | 1,574,402 | -1.63(-2.16%) |
Mar 06, 2019 | 75.80 | 76.15 | 75.25 | 75.86 | 1,563,778 | -0.06(-0.09%) |
Mar 05, 2019 | 75.70 | 76.28 | 75.46 | 75.92 | 1,590,733 | +0.39(+0.51%) |
Mar 04, 2019 | 76.29 | 76.32 | 74.45 | 75.53 | 2,261,759 | -0.17(-0.22%) |
Mar 01, 2019 | 75.75 | 76.61 | 75.56 | 75.70 | 4,824,633 | +3.51(+4.86%) |
Feb 28, 2019 | 72.68 | 72.86 | 71.18 | 72.19 | 3,274,279 | +3.18(+4.60%) |
Feb 27, 2019 | 69.18 | 69.34 | 68.72 | 69.01 | 1,683,639 | -0.44(-0.64%) |
Feb 26, 2019 | 68.81 | 69.66 | 68.73 | 69.46 | 1,687,072 | +0.31(+0.45%) |
Feb 25, 2019 | 69.71 | 69.89 | 68.81 | 69.14 | 2,237,593 | -0.17(-0.24%) |
Feb 22, 2019 | 68.90 | 69.36 | 67.95 | 69.31 | 3,549,967 | -2.27(-3.17%) |
Feb 21, 2019 | 71.55 | 71.91 | 71.27 | 71.58 | 791,634 | -0.17(-0.23%) |
Feb 20, 2019 | 71.04 | 72.60 | 71.04 | 71.75 | 1,074,592 | +0.53(+0.74%) |
Feb 19, 2019 | 70.62 | 71.44 | 70.43 | 71.22 | 916,573 | -0.54(-0.75%) |
Feb 15, 2019 | 71.26 | 71.87 | 71.01 | 71.76 | 1,346,666 | +1.65(+2.36%) |
Feb 14, 2019 | 70.92 | 70.94 | 69.48 | 70.10 | 2,284,243 | -1.70(-2.37%) |
Feb 13, 2019 | 71.85 | 72.65 | 71.75 | 71.80 | 1,782,394 | +1.28(+1.82%) |
Feb 12, 2019 | 69.71 | 70.80 | 69.71 | 70.52 | 1,459,826 | -0.02(-0.03%) |
Feb 11, 2019 | 70.37 | 70.71 | 70.30 | 70.54 | 1,272,243 | +0.20(+0.29%) |
Feb 08, 2019 | 69.81 | 70.35 | 69.67 | 70.33 | 1,603,375 | -0.69(-0.98%) |
Feb 07, 2019 | 71.00 | 71.32 | 70.64 | 71.03 | 1,601,507 | -1.29(-1.79%) |
Feb 06, 2019 | 72.86 | 72.97 | 72.30 | 72.32 | 1,048,668 | -0.52(-0.71%) |
Feb 05, 2019 | 72.17 | 73.16 | 72.04 | 72.84 | 1,179,973 | +1.34(+1.87%) |
Feb 04, 2019 | 71.02 | 71.58 | 70.84 | 71.50 | 879,625 | +0.53(+0.74%) |
Feb 01, 2019 | 70.66 | 71.48 | 70.53 | 70.97 | 1,516,650 | +0.37(+0.52%) |
Jan 31, 2019 | 69.72 | 70.96 | 69.52 | 70.60 | 1,608,170 | +1.39(+2.00%) |
Jan 30, 2019 | 68.64 | 69.47 | 68.57 | 69.22 | 1,128,643 | +0.88(+1.28%) |
Jan 29, 2019 | 68.14 | 68.45 | 67.98 | 68.34 | 1,473,059 | +0.29(+0.42%) |
Jan 28, 2019 | 67.70 | 68.14 | 67.30 | 68.05 | 1,624,034 | -1.09(-1.58%) |
Jan 25, 2019 | 68.85 | 69.39 | 68.64 | 69.14 | 1,373,408 | +0.56(+0.82%) |
Jan 24, 2019 | 68.14 | 69.08 | 68.11 | 68.58 | 2,113,664 | +0.31(+0.46%) |
Jan 23, 2019 | 67.99 | 68.35 | 67.72 | 68.26 | 1,956,166 | +0.38(+0.56%) |
Jan 22, 2019 | 67.41 | 67.92 | 66.99 | 67.89 | 2,852,707 | -0.14(-0.20%) |
Jan 18, 2019 | 67.55 | 68.17 | 67.29 | 68.02 | 2,139,313 | +1.54(+2.32%) |
Jan 17, 2019 | 65.51 | 66.62 | 65.49 | 66.48 | 1,245,207 | +1.37(+2.10%) |
Jan 16, 2019 | 65.65 | 65.72 | 64.79 | 65.11 | 1,941,011 | -1.87(-2.79%) |
Jan 15, 2019 | 66.66 | 67.29 | 66.48 | 66.98 | 1,316,118 | -0.01(-0.01%) |
Jan 14, 2019 | 67.27 | 67.43 | 66.61 | 66.99 | 1,695,499 | -1.11(-1.63%) |
Jan 11, 2019 | 67.15 | 68.32 | 66.43 | 68.10 | 4,152,708 | +2.74(+4.20%) |
Jan 10, 2019 | 64.41 | 65.51 | 64.09 | 65.35 | 1,289,658 | +0.48(+0.74%) |
Jan 09, 2019 | 64.56 | 65.26 | 64.49 | 64.87 | 1,729,556 | -0.47(-0.72%) |
Jan 08, 2019 | 65.08 | 65.55 | 64.74 | 65.35 | 1,637,644 | +1.25(+1.95%) |
Jan 07, 2019 | 63.30 | 64.38 | 63.27 | 64.10 | 1,782,997 | +0.29(+0.45%) |
Jan 04, 2019 | 62.04 | 63.96 | 61.99 | 63.81 | 2,270,645 | +2.47(+4.02%) |
Jan 03, 2019 | 61.20 | 61.82 | 61.16 | 61.35 | 1,618,617 | +0.47(+0.77%) |
Jan 02, 2019 | 60.17 | 61.00 | 60.03 | 60.88 | 1,970,807 | +0.09(+0.15%) |
Dec 31, 2018 | 60.62 | 60.78 | 59.85 | 60.78 | 2,287,860 | -0.06(-0.09%) |
Dec 28, 2018 | 61.45 | 61.71 | 60.33 | 60.84 | 3,625,323 | -0.40(-0.65%) |
Dec 27, 2018 | 60.48 | 61.24 | 59.61 | 61.24 | 2,567,892 | -0.58(-0.94%) |
Dec 26, 2018 | 60.43 | 61.84 | 59.71 | 61.82 | 2,260,033 | +1.39(+2.29%) |
Dec 24, 2018 | 61.19 | 61.68 | 60.03 | 60.43 | 1,618,857 | -0.89(-1.45%) |
Dec 21, 2018 | 62.08 | 63.25 | 61.17 | 61.32 | 2,918,101 | -1.28(-2.05%) |
Dec 20, 2018 | 63.87 | 63.97 | 62.15 | 62.60 | 2,292,948 | -0.94(-1.48%) |
Dec 19, 2018 | 63.96 | 65.11 | 63.25 | 63.54 | 2,355,095 | +0.05(+0.07%) |
Dec 18, 2018 | 63.98 | 64.42 | 63.16 | 63.50 | 2,487,118 | +0.48(+0.76%) |
Dec 17, 2018 | 64.25 | 64.36 | 62.76 | 63.02 | 2,459,230 | -1.36(-2.11%) |
Dec 14, 2018 | 65.29 | 65.35 | 64.33 | 64.38 | 1,372,651 | -1.48(-2.24%) |
Dec 13, 2018 | 66.18 | 66.58 | 65.59 | 65.85 | 1,642,122 | -0.27(-0.41%) |
Dec 12, 2018 | 66.02 | 67.09 | 65.86 | 66.12 | 2,474,276 | +1.13(+1.73%) |
Dec 11, 2018 | 65.63 | 67.30 | 63.94 | 64.99 | 4,822,322 | -0.17(-0.26%) |
Dec 10, 2018 | 65.70 | 65.86 | 64.76 | 65.16 | 1,649,427 | -0.20(-0.31%) |
Dec 07, 2018 | 66.20 | 66.81 | 65.00 | 65.36 | 2,042,086 | -1.39(-2.08%) |
Dec 06, 2018 | 67.05 | 67.09 | 65.67 | 66.75 | 3,049,366 | -1.85(-2.69%) |
Dec 04, 2018 | 70.06 | 70.24 | 68.50 | 68.60 | 1,774,983 | -1.49(-2.12%) |
Dec 03, 2018 | 71.05 | 71.10 | 69.56 | 70.08 | 1,515,695 | -0.91(-1.29%) |
Nov 30, 2018 | 71.49 | 71.50 | 70.39 | 71.00 | 1,393,547 | -0.34(-0.48%) |
Nov 29, 2018 | 71.15 | 71.52 | 70.79 | 71.34 | 1,279,522 | +0.16(+0.22%) |
Nov 28, 2018 | 70.16 | 71.25 | 70.01 | 71.18 | 1,422,709 | +0.99(+1.41%) |
Nov 27, 2018 | 69.64 | 70.53 | 69.15 | 70.19 | 1,831,325 | -0.19(-0.26%) |
Nov 26, 2018 | 69.09 | 70.38 | 69.05 | 70.38 | 2,078,377 | +0.87(+1.25%) |
Nov 23, 2018 | 70.18 | 70.28 | 69.46 | 69.51 | 488,972 | -0.35(-0.50%) |
Nov 21, 2018 | 69.86 | 69.86 | 69.86 | 0 | +0.41(+0.59%) | |
Nov 20, 2018 | 70.08 | 70.44 | 69.04 | 69.45 | 1,945,808 | -2.02(-2.82%) |
Nov 19, 2018 | 72.26 | 72.36 | 70.89 | 71.47 | 2,095,649 | -0.50(-0.70%) |
Nov 16, 2018 | 70.51 | 72.47 | 70.51 | 71.97 | 3,668,993 | +1.48(+2.10%) |
Nov 15, 2018 | 70.05 | 70.87 | 69.84 | 70.49 | 3,479,587 | +0.58(+0.82%) |
Nov 14, 2018 | 68.27 | 70.58 | 67.71 | 69.92 | 4,514,198 | +3.09(+4.63%) |
Nov 13, 2018 | 67.29 | 67.61 | 66.62 | 66.82 | 2,285,106 | +0.01(+0.01%) |
Nov 12, 2018 | 66.82 | 67.25 | 66.56 | 66.81 | 1,843,581 | -1.30(-1.90%) |
Nov 09, 2018 | 68.02 | 68.20 | 67.36 | 68.11 | 1,346,619 | +0.01(+0.01%) |
Nov 08, 2018 | 69.67 | 69.73 | 67.71 | 68.10 | 1,781,530 | -1.85(-2.65%) |
Nov 07, 2018 | 69.65 | 70.28 | 69.41 | 69.95 | 1,131,542 | +0.66(+0.95%) |
Nov 06, 2018 | 68.60 | 69.32 | 68.52 | 69.29 | 1,924,648 | -0.05(-0.07%) |
Nov 05, 2018 | 69.41 | 69.94 | 68.88 | 69.34 | 1,883,055 | -0.49(-0.71%) |
Nov 02, 2018 | 70.22 | 70.27 | 68.86 | 69.83 | 2,149,814 | -0.16(-0.22%) |
Nov 01, 2018 | 69.00 | 70.12 | 68.84 | 69.99 | 1,910,886 | +2.46(+3.65%) |
Oct 31, 2018 | 69.05 | 69.11 | 67.10 | 67.52 | 3,279,719 | -0.33(-0.48%) |
Oct 30, 2018 | 67.79 | 68.10 | 67.10 | 67.85 | 3,064,641 | -0.47(-0.69%) |
Oct 29, 2018 | 69.80 | 69.82 | 67.89 | 68.33 | 3,152,286 | +0.71(+1.05%) |
Oct 26, 2018 | 67.92 | 68.54 | 67.20 | 67.61 | 3,688,604 | -0.42(-0.62%) |
Oct 25, 2018 | 68.05 | 68.60 | 66.52 | 68.03 | 10,378,913 | -7.04(-9.37%) |
Oct 24, 2018 | 76.19 | 76.23 | 74.73 | 75.07 | 3,186,074 | +0.03(+0.04%) |
Oct 23, 2018 | 75.61 | 75.66 | 74.73 | 75.04 | 2,757,447 | -1.13(-1.49%) |
Oct 22, 2018 | 77.26 | 77.26 | 76.16 | 76.18 | 1,331,309 | -0.37(-0.48%) |
Oct 19, 2018 | 76.09 | 76.99 | 76.07 | 76.54 | 1,225,554 | +0.40(+0.53%) |
Oct 18, 2018 | 76.67 | 76.94 | 76.02 | 76.14 | 1,261,996 | -0.26(-0.35%) |
Oct 17, 2018 | 77.35 | 77.44 | 76.25 | 76.40 | 2,110,318 | -1.57(-2.01%) |
Oct 16, 2018 | 78.11 | 78.24 | 77.66 | 77.97 | 1,776,731 | +0.73(+0.95%) |
Oct 15, 2018 | 77.00 | 77.76 | 76.66 | 77.24 | 1,955,788 | +0.26(+0.34%) |
Oct 12, 2018 | 76.75 | 77.19 | 76.54 | 76.98 | 1,764,377 | +0.00(+0.00%) |
Oct 11, 2018 | 78.49 | 78.58 | 76.52 | 76.98 | 2,626,405 | -0.61(-0.79%) |
Oct 10, 2018 | 79.21 | 79.33 | 77.58 | 77.59 | 1,594,998 | -1.44(-1.82%) |
Oct 09, 2018 | 78.16 | 79.35 | 77.98 | 79.03 | 1,461,917 | -0.43(-0.54%) |
Oct 08, 2018 | 79.27 | 79.60 | 79.15 | 79.46 | 1,892,611 | +0.37(+0.47%) |
Oct 05, 2018 | 79.84 | 79.92 | 78.88 | 79.09 | 1,616,031 | -0.37(-0.47%) |
Oct 04, 2018 | 79.78 | 79.81 | 79.11 | 79.46 | 1,735,033 | -0.50(-0.63%) |
Oct 03, 2018 | 80.40 | 81.14 | 79.87 | 79.96 | 2,398,211 | +1.63(+2.09%) |
Oct 02, 2018 | 77.98 | 78.57 | 77.71 | 78.33 | 2,355,678 | -0.66(-0.83%) |