Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 107.30 | 108.29 | 107.12 | 107.86 | 1,387,900 | +0.39(+0.37%) |
Sep 27, 2019 | 108.86 | 108.95 | 106.81 | 107.47 | 1,464,164 | -0.20(-0.19%) |
Sep 26, 2019 | 107.54 | 108.08 | 107.06 | 107.67 | 1,981,814 | +0.37(+0.34%) |
Sep 25, 2019 | 107.29 | 107.52 | 106.38 | 107.30 | 1,133,094 | -1.30(-1.20%) |
Sep 24, 2019 | 109.52 | 109.75 | 108.25 | 108.60 | 1,090,330 | -0.20(-0.19%) |
Sep 23, 2019 | 108.76 | 109.22 | 108.55 | 108.80 | 705,297 | -0.46(-0.42%) |
Sep 20, 2019 | 109.45 | 110.57 | 108.92 | 109.26 | 1,252,921 | -0.38(-0.34%) |
Sep 19, 2019 | 110.10 | 110.47 | 109.61 | 109.63 | 343,885 | +0.12(+0.11%) |
Sep 18, 2019 | 109.44 | 109.93 | 108.48 | 109.52 | 406,963 | -0.30(-0.28%) |
Sep 17, 2019 | 108.80 | 109.92 | 108.68 | 109.82 | 428,030 | +2.29(+2.13%) |
Sep 16, 2019 | 107.16 | 107.71 | 106.92 | 107.53 | 477,753 | -1.33(-1.22%) |
Sep 13, 2019 | 109.78 | 109.84 | 108.75 | 108.86 | 574,606 | -1.76(-1.59%) |
Sep 12, 2019 | 110.30 | 111.03 | 109.87 | 110.61 | 538,053 | +0.87(+0.79%) |
Sep 11, 2019 | 109.81 | 110.19 | 109.41 | 109.74 | 1,156,008 | -0.78(-0.70%) |
Sep 10, 2019 | 109.33 | 110.52 | 108.81 | 110.52 | 656,718 | -0.71(-0.64%) |
Sep 09, 2019 | 112.15 | 112.24 | 110.79 | 111.23 | 561,032 | -0.35(-0.31%) |
Sep 06, 2019 | 112.39 | 112.64 | 111.48 | 111.58 | 359,648 | -1.24(-1.10%) |
Sep 05, 2019 | 112.29 | 113.09 | 112.01 | 112.83 | 621,465 | +2.52(+2.28%) |
Sep 04, 2019 | 109.64 | 110.41 | 109.36 | 110.31 | 582,188 | +2.05(+1.89%) |
Sep 03, 2019 | 108.72 | 109.07 | 108.06 | 108.26 | 562,534 | -0.77(-0.71%) |
Aug 30, 2019 | 110.52 | 110.58 | 108.53 | 109.03 | 654,382 | -0.67(-0.61%) |
Aug 29, 2019 | 109.44 | 110.08 | 109.19 | 109.70 | 352,663 | +1.35(+1.24%) |
Aug 28, 2019 | 108.19 | 108.85 | 107.44 | 108.35 | 504,605 | -1.41(-1.28%) |
Aug 27, 2019 | 110.66 | 110.84 | 109.11 | 109.76 | 489,069 | +1.05(+0.97%) |
Aug 26, 2019 | 108.62 | 108.76 | 108.00 | 108.71 | 360,055 | +1.17(+1.09%) |
Aug 23, 2019 | 109.11 | 109.98 | 107.35 | 107.54 | 429,807 | -1.78(-1.63%) |
Aug 22, 2019 | 109.97 | 110.16 | 108.66 | 109.32 | 381,161 | -1.62(-1.46%) |
Aug 21, 2019 | 111.16 | 111.55 | 110.71 | 110.94 | 698,448 | +2.97(+2.75%) |
Aug 20, 2019 | 108.78 | 108.87 | 107.92 | 107.97 | 373,229 | -1.56(-1.43%) |
Aug 19, 2019 | 110.04 | 110.05 | 109.33 | 109.53 | 305,375 | +0.66(+0.61%) |
Aug 16, 2019 | 107.92 | 109.26 | 107.91 | 108.87 | 323,257 | +1.66(+1.55%) |
Aug 15, 2019 | 107.50 | 108.31 | 106.72 | 107.21 | 644,317 | +0.27(+0.25%) |
Aug 14, 2019 | 107.59 | 108.04 | 106.66 | 106.94 | 848,771 | -3.72(-3.36%) |
Aug 13, 2019 | 108.70 | 111.14 | 108.50 | 110.66 | 748,128 | +1.73(+1.59%) |
Aug 12, 2019 | 109.34 | 109.76 | 108.70 | 108.93 | 247,856 | -0.65(-0.59%) |
Aug 09, 2019 | 109.22 | 109.87 | 108.49 | 109.58 | 440,407 | -1.62(-1.46%) |
Aug 08, 2019 | 110.53 | 111.48 | 110.43 | 111.20 | 520,134 | +0.96(+0.87%) |
Aug 07, 2019 | 108.90 | 110.29 | 108.25 | 110.24 | 1,120,051 | +2.58(+2.40%) |
Aug 06, 2019 | 107.92 | 108.45 | 106.59 | 107.66 | 1,006,999 | -0.99(-0.91%) |
Aug 05, 2019 | 109.83 | 109.94 | 107.85 | 108.64 | 830,072 | -2.70(-2.42%) |
Aug 02, 2019 | 112.16 | 112.30 | 110.90 | 111.34 | 717,766 | -1.27(-1.13%) |
Aug 01, 2019 | 113.07 | 114.71 | 112.20 | 112.62 | 676,074 | +0.04(+0.03%) |
Jul 31, 2019 | 113.72 | 114.24 | 111.72 | 112.58 | 508,279 | +0.03(+0.02%) |
Jul 30, 2019 | 113.33 | 113.50 | 112.17 | 112.55 | 773,866 | -3.14(-2.71%) |
Jul 29, 2019 | 116.78 | 116.78 | 115.47 | 115.69 | 481,375 | -0.51(-0.44%) |
Jul 26, 2019 | 116.09 | 116.44 | 115.96 | 116.20 | 401,066 | +1.46(+1.28%) |
Jul 25, 2019 | 116.03 | 116.08 | 114.48 | 114.74 | 732,103 | -2.03(-1.74%) |
Jul 24, 2019 | 116.47 | 116.80 | 116.00 | 116.77 | 817,774 | +1.81(+1.58%) |
Jul 23, 2019 | 114.48 | 115.09 | 114.03 | 114.96 | 951,881 | +0.73(+0.64%) |
Jul 22, 2019 | 115.15 | 115.28 | 113.95 | 114.23 | 1,630,974 | +0.18(+0.16%) |
Jul 19, 2019 | 115.46 | 115.63 | 113.90 | 114.04 | 1,619,126 | -2.55(-2.19%) |
Jul 18, 2019 | 115.99 | 117.50 | 114.94 | 116.60 | 3,530,571 | -6.22(-5.07%) |
Jul 17, 2019 | 124.16 | 124.47 | 122.57 | 122.82 | 803,772 | -0.82(-0.67%) |
Jul 16, 2019 | 123.82 | 124.52 | 123.48 | 123.64 | 651,038 | -1.84(-1.47%) |
Jul 15, 2019 | 125.20 | 125.68 | 124.91 | 125.48 | 419,595 | +0.33(+0.26%) |
Jul 12, 2019 | 124.68 | 125.28 | 124.48 | 125.15 | 531,658 | -0.59(-0.47%) |
Jul 11, 2019 | 125.32 | 125.81 | 124.81 | 125.75 | 574,416 | -0.22(-0.17%) |
Jul 10, 2019 | 125.89 | 126.62 | 125.54 | 125.97 | 738,600 | -0.57(-0.45%) |
Jul 09, 2019 | 125.89 | 126.60 | 125.77 | 126.53 | 515,332 | -0.18(-0.14%) |
Jul 08, 2019 | 126.57 | 126.93 | 126.23 | 126.72 | 521,361 | +0.29(+0.23%) |
Jul 05, 2019 | 126.31 | 126.53 | 125.45 | 126.42 | 516,030 | -1.85(-1.44%) |
Jul 03, 2019 | 128.37 | 128.68 | 127.97 | 128.27 | 1,198,826 | +0.76(+0.60%) |
Jul 02, 2019 | 126.70 | 127.73 | 126.67 | 127.51 | 1,085,423 | +0.96(+0.76%) |
Jul 01, 2019 | 126.92 | 127.20 | 126.22 | 126.55 | 2,595,668 | +1.37(+1.10%) |
Jun 28, 2019 | 124.39 | 125.81 | 124.23 | 125.18 | 3,324,913 | +1.94(+1.57%) |
Jun 27, 2019 | 122.32 | 123.49 | 122.12 | 123.24 | 1,988,504 | +0.59(+0.48%) |
Jun 26, 2019 | 122.57 | 123.58 | 122.44 | 122.65 | 4,012,460 | +0.93(+0.77%) |
Jun 25, 2019 | 124.57 | 124.59 | 121.63 | 121.71 | 740,714 | -1.76(-1.42%) |
Jun 24, 2019 | 123.83 | 123.90 | 123.26 | 123.47 | 781,974 | +0.53(+0.43%) |
Jun 21, 2019 | 122.59 | 123.06 | 122.09 | 122.94 | 1,591,150 | -0.05(-0.04%) |
Jun 20, 2019 | 123.24 | 123.35 | 121.95 | 122.98 | 992,464 | +2.34(+1.94%) |
Jun 19, 2019 | 119.99 | 120.75 | 119.60 | 120.64 | 469,987 | +0.06(+0.05%) |
Jun 18, 2019 | 120.45 | 121.17 | 119.95 | 120.58 | 1,007,453 | +3.03(+2.58%) |
Jun 17, 2019 | 117.69 | 118.19 | 117.41 | 117.55 | 564,619 | +0.74(+0.63%) |
Jun 14, 2019 | 117.20 | 117.28 | 116.57 | 116.81 | 466,088 | -1.06(-0.90%) |
Jun 13, 2019 | 118.38 | 118.39 | 117.49 | 117.87 | 493,619 | +0.46(+0.39%) |
Jun 12, 2019 | 116.93 | 117.74 | 116.91 | 117.41 | 983,465 | -0.06(-0.05%) |
Jun 11, 2019 | 118.57 | 118.68 | 116.91 | 117.48 | 614,186 | -0.96(-0.81%) |
Jun 10, 2019 | 118.75 | 119.57 | 118.43 | 118.44 | 380,983 | -0.19(-0.16%) |
Jun 07, 2019 | 117.35 | 118.78 | 117.10 | 118.63 | 883,000 | +2.88(+2.49%) |
Jun 06, 2019 | 114.82 | 116.07 | 114.53 | 115.75 | 999,502 | +0.21(+0.18%) |
Jun 05, 2019 | 116.45 | 116.49 | 114.95 | 115.54 | 889,475 | +0.39(+0.34%) |
Jun 04, 2019 | 113.46 | 115.19 | 112.77 | 115.14 | 1,353,448 | +2.74(+2.43%) |
Jun 03, 2019 | 113.86 | 114.11 | 111.75 | 112.41 | 1,060,582 | -0.22(-0.20%) |
May 31, 2019 | 112.84 | 113.01 | 112.42 | 112.63 | 747,818 | -1.68(-1.47%) |
May 30, 2019 | 113.65 | 114.63 | 113.61 | 114.31 | 442,752 | +0.61(+0.54%) |
May 29, 2019 | 114.33 | 114.33 | 113.10 | 113.70 | 693,696 | -1.60(-1.39%) |
May 28, 2019 | 115.87 | 116.64 | 115.26 | 115.30 | 533,506 | -1.38(-1.18%) |
May 24, 2019 | 116.77 | 117.06 | 116.46 | 116.68 | 296,264 | +0.83(+0.72%) |
May 23, 2019 | 116.19 | 116.22 | 115.22 | 115.85 | 456,951 | -1.92(-1.63%) |
May 22, 2019 | 117.09 | 118.04 | 116.86 | 117.77 | 760,162 | +1.64(+1.41%) |
May 21, 2019 | 116.47 | 116.86 | 115.90 | 116.13 | 771,089 | +1.57(+1.37%) |
May 20, 2019 | 114.18 | 115.05 | 113.72 | 114.56 | 1,136,730 | -1.98(-1.70%) |
May 17, 2019 | 117.26 | 117.74 | 116.41 | 116.54 | 497,780 | -1.60(-1.36%) |
May 16, 2019 | 116.87 | 119.06 | 116.83 | 118.14 | 821,202 | +4.22(+3.71%) |
May 15, 2019 | 112.32 | 114.54 | 112.30 | 113.92 | 1,037,604 | +0.88(+0.77%) |
May 14, 2019 | 111.64 | 113.48 | 111.59 | 113.05 | 1,024,175 | +1.77(+1.59%) |
May 13, 2019 | 112.30 | 112.54 | 111.19 | 111.28 | 564,277 | -2.27(-2.00%) |
May 10, 2019 | 112.65 | 113.59 | 111.41 | 113.54 | 960,551 | +1.25(+1.11%) |
May 09, 2019 | 112.59 | 112.59 | 111.25 | 112.30 | 1,214,472 | +0.06(+0.06%) |
May 08, 2019 | 111.72 | 112.65 | 111.49 | 112.23 | 746,708 | +0.75(+0.67%) |
May 07, 2019 | 112.72 | 112.91 | 110.84 | 111.48 | 783,572 | -2.66(-2.33%) |
May 06, 2019 | 113.06 | 114.27 | 112.94 | 114.15 | 452,180 | -0.88(-0.77%) |
May 03, 2019 | 114.21 | 115.14 | 113.87 | 115.03 | 488,416 | +1.28(+1.13%) |
May 02, 2019 | 114.73 | 115.12 | 113.45 | 113.75 | 799,076 | -1.70(-1.47%) |
May 01, 2019 | 116.53 | 117.33 | 115.42 | 115.45 | 829,086 | -0.90(-0.78%) |
Apr 30, 2019 | 115.15 | 116.39 | 115.15 | 116.35 | 1,000,776 | -0.17(-0.15%) |
Apr 29, 2019 | 114.72 | 116.66 | 114.69 | 116.52 | 2,098,513 | +1.42(+1.23%) |
Apr 26, 2019 | 116.04 | 116.05 | 115.05 | 115.10 | 1,536,351 | -1.42(-1.22%) |
Apr 25, 2019 | 114.72 | 116.74 | 114.54 | 116.52 | 3,088,221 | -0.03(-0.02%) |
Apr 24, 2019 | 113.61 | 117.52 | 113.42 | 116.55 | 5,198,837 | +12.89(+12.44%) |
Apr 23, 2019 | 102.52 | 103.75 | 102.50 | 103.66 | 853,616 | +0.91(+0.89%) |
Apr 22, 2019 | 101.71 | 102.93 | 101.71 | 102.74 | 463,021 | +0.74(+0.73%) |
Apr 18, 2019 | 101.85 | 102.35 | 101.56 | 102.00 | 537,700 | +0.60(+0.59%) |
Apr 17, 2019 | 101.85 | 101.85 | 101.14 | 101.41 | 975,748 | +1.00(+1.00%) |
Apr 16, 2019 | 101.33 | 101.35 | 100.31 | 100.41 | 1,197,693 | -1.44(-1.42%) |
Apr 15, 2019 | 101.36 | 102.14 | 101.33 | 101.85 | 706,584 | +0.43(+0.43%) |
Apr 12, 2019 | 101.72 | 101.72 | 101.29 | 101.42 | 392,061 | -0.01(-0.01%) |
Apr 11, 2019 | 101.29 | 101.48 | 100.99 | 101.42 | 562,756 | +0.05(+0.05%) |
Apr 10, 2019 | 101.06 | 101.48 | 100.78 | 101.37 | 923,734 | +1.72(+1.72%) |
Apr 09, 2019 | 100.58 | 100.66 | 99.57 | 99.66 | 1,212,232 | -4.12(-3.97%) |
Apr 08, 2019 | 103.27 | 103.79 | 102.72 | 103.77 | 961,860 | +0.29(+0.28%) |
Apr 05, 2019 | 103.38 | 103.87 | 103.36 | 103.48 | 760,312 | -1.21(-1.16%) |
Apr 04, 2019 | 105.86 | 105.97 | 104.52 | 104.69 | 1,252,409 | -0.43(-0.41%) |
Apr 03, 2019 | 105.34 | 105.63 | 105.10 | 105.13 | 762,866 | +0.56(+0.54%) |
Apr 02, 2019 | 104.44 | 104.66 | 104.11 | 104.57 | 644,540 | -0.01(-0.01%) |
Apr 01, 2019 | 104.53 | 104.69 | 104.19 | 104.58 | 1,077,876 | +0.32(+0.31%) |
Mar 29, 2019 | 104.81 | 104.87 | 103.94 | 104.25 | 1,468,128 | +1.13(+1.09%) |
Mar 28, 2019 | 103.22 | 103.47 | 102.55 | 103.12 | 2,068,728 | +0.59(+0.57%) |
Mar 27, 2019 | 102.65 | 102.94 | 101.71 | 102.53 | 1,299,204 | -0.34(-0.33%) |
Mar 26, 2019 | 102.09 | 102.91 | 101.91 | 102.87 | 1,243,713 | +2.10(+2.09%) |
Mar 25, 2019 | 100.59 | 101.06 | 100.28 | 100.77 | 484,185 | -0.11(-0.11%) |
Mar 22, 2019 | 101.73 | 102.13 | 100.30 | 100.87 | 863,865 | -2.45(-2.37%) |
Mar 21, 2019 | 102.31 | 103.38 | 102.25 | 103.32 | 426,444 | -0.09(-0.09%) |
Mar 20, 2019 | 102.74 | 103.75 | 102.38 | 103.41 | 752,623 | +0.98(+0.96%) |
Mar 19, 2019 | 102.33 | 102.70 | 102.01 | 102.43 | 560,530 | +1.17(+1.16%) |
Mar 18, 2019 | 101.12 | 101.43 | 100.70 | 101.25 | 475,748 | -0.32(-0.31%) |
Mar 15, 2019 | 100.80 | 101.82 | 100.78 | 101.57 | 851,793 | +2.68(+2.71%) |
Mar 14, 2019 | 98.72 | 99.09 | 98.34 | 98.89 | 436,563 | +0.60(+0.61%) |
Mar 13, 2019 | 97.98 | 98.68 | 97.94 | 98.29 | 523,143 | +0.77(+0.79%) |
Mar 12, 2019 | 96.94 | 97.75 | 96.86 | 97.52 | 454,431 | +0.26(+0.27%) |
Mar 11, 2019 | 96.31 | 97.44 | 96.31 | 97.26 | 527,153 | -0.23(-0.23%) |
Mar 08, 2019 | 96.40 | 97.56 | 96.33 | 97.49 | 594,959 | +1.46(+1.52%) |
Mar 07, 2019 | 97.00 | 97.04 | 95.81 | 96.03 | 339,371 | -1.12(-1.15%) |
Mar 06, 2019 | 97.75 | 97.77 | 97.02 | 97.14 | 299,128 | -0.34(-0.35%) |
Mar 05, 2019 | 97.17 | 97.75 | 96.89 | 97.49 | 298,397 | +0.59(+0.61%) |
Mar 04, 2019 | 97.52 | 97.55 | 96.26 | 96.90 | 447,693 | -0.96(-0.98%) |
Mar 01, 2019 | 97.52 | 98.04 | 97.26 | 97.86 | 524,189 | +1.13(+1.17%) |
Feb 28, 2019 | 96.65 | 96.90 | 96.37 | 96.73 | 601,743 | +0.11(+0.11%) |
Feb 27, 2019 | 96.35 | 96.68 | 95.92 | 96.62 | 522,067 | -0.51(-0.52%) |
Feb 26, 2019 | 96.20 | 97.18 | 96.14 | 97.13 | 362,466 | +0.22(+0.22%) |
Feb 25, 2019 | 97.26 | 97.58 | 96.83 | 96.91 | 452,058 | -0.89(-0.91%) |
Feb 22, 2019 | 97.59 | 97.95 | 97.46 | 97.80 | 373,344 | +1.21(+1.25%) |
Feb 21, 2019 | 96.79 | 97.14 | 96.44 | 96.59 | 330,519 | +0.11(+0.11%) |
Feb 20, 2019 | 96.23 | 96.94 | 96.23 | 96.49 | 808,960 | +0.11(+0.11%) |
Feb 19, 2019 | 95.76 | 96.59 | 95.76 | 96.38 | 324,215 | -0.07(-0.07%) |
Feb 15, 2019 | 96.39 | 96.48 | 95.57 | 96.45 | 364,152 | +0.79(+0.83%) |
Feb 14, 2019 | 95.43 | 95.97 | 95.04 | 95.66 | 548,084 | +0.61(+0.65%) |
Feb 13, 2019 | 95.10 | 95.92 | 95.02 | 95.04 | 426,541 | +0.57(+0.60%) |
Feb 12, 2019 | 94.38 | 94.85 | 94.16 | 94.47 | 879,672 | +0.49(+0.52%) |
Feb 11, 2019 | 94.17 | 94.37 | 93.62 | 93.98 | 704,934 | +0.05(+0.06%) |
Feb 08, 2019 | 93.82 | 94.30 | 93.48 | 93.93 | 802,397 | +0.51(+0.55%) |
Feb 07, 2019 | 93.80 | 94.08 | 92.91 | 93.42 | 730,471 | -1.63(-1.72%) |
Feb 06, 2019 | 95.78 | 95.86 | 95.01 | 95.05 | 387,480 | -0.90(-0.94%) |
Feb 05, 2019 | 95.56 | 96.05 | 95.34 | 95.95 | 785,802 | +1.86(+1.98%) |
Feb 04, 2019 | 93.17 | 94.17 | 92.94 | 94.09 | 625,602 | +0.23(+0.25%) |
Feb 01, 2019 | 93.74 | 94.41 | 93.43 | 93.86 | 626,966 | +0.48(+0.51%) |
Jan 31, 2019 | 92.52 | 93.68 | 92.38 | 93.38 | 1,137,685 | +0.81(+0.88%) |
Jan 30, 2019 | 92.06 | 93.14 | 91.17 | 92.57 | 1,412,657 | -0.15(-0.17%) |
Jan 29, 2019 | 93.33 | 93.80 | 92.23 | 92.72 | 2,268,787 | -3.84(-3.97%) |
Jan 28, 2019 | 95.62 | 97.80 | 95.17 | 96.56 | 2,546,885 | +0.84(+0.88%) |
Jan 25, 2019 | 96.16 | 96.20 | 95.34 | 95.72 | 1,147,833 | +0.55(+0.58%) |
Jan 24, 2019 | 95.31 | 95.36 | 94.55 | 95.17 | 2,214,040 | +1.17(+1.25%) |
Jan 23, 2019 | 94.60 | 94.80 | 93.60 | 93.99 | 597,103 | +0.70(+0.75%) |
Jan 22, 2019 | 93.46 | 93.75 | 92.90 | 93.30 | 753,575 | -2.18(-2.28%) |
Jan 18, 2019 | 95.02 | 95.83 | 94.46 | 95.47 | 536,371 | +1.91(+2.04%) |
Jan 17, 2019 | 92.43 | 93.84 | 92.37 | 93.57 | 374,315 | +1.25(+1.35%) |
Jan 16, 2019 | 91.85 | 92.63 | 91.84 | 92.32 | 490,072 | -0.16(-0.18%) |
Jan 15, 2019 | 91.06 | 92.55 | 91.06 | 92.49 | 490,695 | +1.19(+1.31%) |
Jan 14, 2019 | 90.88 | 91.67 | 90.88 | 91.29 | 696,546 | -0.79(-0.85%) |
Jan 11, 2019 | 92.28 | 92.50 | 91.72 | 92.08 | 638,928 | -1.23(-1.32%) |
Jan 10, 2019 | 92.59 | 93.37 | 92.17 | 93.31 | 735,154 | +0.62(+0.67%) |
Jan 09, 2019 | 92.80 | 93.15 | 92.36 | 92.68 | 571,897 | +1.25(+1.36%) |
Jan 08, 2019 | 91.53 | 91.63 | 90.68 | 91.44 | 607,574 | +1.41(+1.56%) |
Jan 07, 2019 | 89.79 | 90.46 | 89.17 | 90.03 | 954,199 | +0.88(+0.98%) |
Jan 04, 2019 | 87.89 | 89.57 | 87.50 | 89.15 | 1,149,605 | +2.96(+3.44%) |
Jan 03, 2019 | 87.34 | 87.43 | 86.18 | 86.19 | 894,708 | -3.36(-3.75%) |
Jan 02, 2019 | 89.00 | 89.89 | 88.79 | 89.55 | 560,746 | -0.33(-0.37%) |
Dec 31, 2018 | 90.61 | 90.75 | 89.52 | 89.89 | 475,347 | +0.32(+0.35%) |
Dec 28, 2018 | 90.30 | 90.48 | 89.33 | 89.57 | 591,969 | +0.19(+0.21%) |
Dec 27, 2018 | 88.22 | 89.44 | 87.26 | 89.38 | 1,084,095 | +0.55(+0.62%) |
Dec 26, 2018 | 85.97 | 88.92 | 85.61 | 88.83 | 619,114 | +3.05(+3.56%) |
Dec 24, 2018 | 86.55 | 87.52 | 85.78 | 85.78 | 449,099 | -1.03(-1.19%) |
Dec 21, 2018 | 89.68 | 89.80 | 86.45 | 86.81 | 2,386,704 | -3.58(-3.96%) |
Dec 20, 2018 | 90.75 | 91.19 | 89.37 | 90.38 | 945,869 | -0.01(-0.01%) |
Dec 19, 2018 | 92.12 | 92.33 | 89.25 | 90.39 | 946,243 | +0.03(+0.03%) |
Dec 18, 2018 | 90.58 | 90.81 | 90.01 | 90.36 | 802,710 | +0.42(+0.46%) |
Dec 17, 2018 | 90.61 | 91.09 | 89.52 | 89.95 | 874,813 | -1.24(-1.36%) |
Dec 14, 2018 | 91.72 | 92.17 | 91.01 | 91.19 | 745,803 | -2.23(-2.39%) |
Dec 13, 2018 | 93.57 | 93.95 | 92.87 | 93.42 | 1,187,082 | +0.11(+0.12%) |
Dec 12, 2018 | 93.58 | 94.15 | 93.26 | 93.31 | 920,273 | +1.61(+1.75%) |
Dec 11, 2018 | 92.84 | 92.91 | 91.22 | 91.70 | 1,087,322 | -0.31(-0.33%) |
Dec 10, 2018 | 91.69 | 92.44 | 90.73 | 92.01 | 965,468 | +1.07(+1.17%) |
Dec 07, 2018 | 92.72 | 93.20 | 90.54 | 90.94 | 757,100 | -0.71(-0.78%) |
Dec 06, 2018 | 90.60 | 91.84 | 89.89 | 91.66 | 1,767,931 | -1.26(-1.36%) |
Dec 04, 2018 | 95.09 | 95.21 | 92.80 | 92.92 | 979,268 | -2.15(-2.26%) |
Dec 03, 2018 | 95.26 | 95.33 | 94.58 | 95.07 | 738,559 | +1.45(+1.55%) |
Nov 30, 2018 | 93.62 | 93.80 | 93.00 | 93.61 | 774,045 | -0.28(-0.30%) |
Nov 29, 2018 | 94.54 | 94.79 | 93.51 | 93.89 | 866,710 | -0.83(-0.88%) |
Nov 28, 2018 | 92.75 | 94.89 | 92.50 | 94.73 | 770,699 | +2.75(+2.99%) |
Nov 27, 2018 | 91.74 | 92.47 | 91.14 | 91.97 | 846,420 | -0.79(-0.86%) |
Nov 26, 2018 | 92.31 | 92.79 | 91.56 | 92.77 | 921,807 | +1.58(+1.73%) |
Nov 23, 2018 | 90.21 | 91.73 | 90.21 | 91.19 | 581,226 | -0.47(-0.51%) |
Nov 21, 2018 | 91.66 | 91.66 | 91.66 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.36 | 91.19 | 89.24 | 90.27 | 1,036,978 | -1.44(-1.58%) |
Nov 19, 2018 | 94.08 | 94.15 | 91.36 | 91.72 | 1,887,595 | -2.73(-2.89%) |
Nov 16, 2018 | 93.89 | 95.08 | 93.56 | 94.45 | 1,231,894 | -0.79(-0.83%) |
Nov 15, 2018 | 93.76 | 95.79 | 93.23 | 95.24 | 841,725 | +1.49(+1.59%) |
Nov 14, 2018 | 95.00 | 95.20 | 93.21 | 93.75 | 874,141 | +0.09(+0.10%) |
Nov 13, 2018 | 92.22 | 94.13 | 92.19 | 93.66 | 2,025,527 | +2.09(+2.28%) |
Nov 12, 2018 | 93.10 | 93.29 | 91.21 | 91.57 | 1,495,039 | -6.22(-6.36%) |
Nov 09, 2018 | 97.44 | 97.97 | 96.79 | 97.80 | 1,010,611 | +0.63(+0.65%) |
Nov 08, 2018 | 97.46 | 98.13 | 96.97 | 97.16 | 1,452,009 | -1.70(-1.72%) |
Nov 07, 2018 | 97.59 | 98.88 | 97.40 | 98.86 | 1,087,348 | +2.34(+2.42%) |
Nov 06, 2018 | 96.41 | 97.14 | 96.20 | 96.52 | 665,870 | -0.65(-0.67%) |
Nov 05, 2018 | 97.31 | 97.38 | 96.39 | 97.17 | 579,652 | -0.01(-0.01%) |
Nov 02, 2018 | 97.47 | 97.94 | 96.57 | 97.18 | 624,198 | +0.87(+0.90%) |
Nov 01, 2018 | 96.66 | 96.79 | 95.68 | 96.31 | 842,400 | -0.53(-0.55%) |
Oct 31, 2018 | 96.44 | 97.45 | 96.31 | 96.85 | 915,899 | +1.51(+1.58%) |
Oct 30, 2018 | 94.20 | 95.38 | 93.80 | 95.34 | 972,156 | +1.18(+1.26%) |
Oct 29, 2018 | 96.20 | 96.35 | 92.83 | 94.16 | 872,711 | -1.02(-1.07%) |
Oct 26, 2018 | 94.70 | 96.30 | 93.75 | 95.18 | 866,191 | -1.02(-1.06%) |
Oct 25, 2018 | 94.64 | 97.08 | 93.79 | 96.20 | 1,204,002 | +2.86(+3.07%) |
Oct 24, 2018 | 95.97 | 96.10 | 93.28 | 93.33 | 1,479,749 | -3.95(-4.06%) |
Oct 23, 2018 | 95.94 | 97.90 | 95.59 | 97.28 | 1,085,313 | -0.79(-0.81%) |
Oct 22, 2018 | 99.48 | 99.63 | 97.54 | 98.08 | 1,216,197 | -0.36(-0.37%) |
Oct 19, 2018 | 98.24 | 99.14 | 98.04 | 98.44 | 1,178,511 | +1.81(+1.88%) |
Oct 18, 2018 | 99.92 | 100.40 | 96.59 | 96.62 | 2,760,996 | -7.93(-7.58%) |
Oct 17, 2018 | 104.92 | 105.06 | 103.89 | 104.55 | 1,066,910 | -1.47(-1.39%) |
Oct 16, 2018 | 104.69 | 106.03 | 104.18 | 106.02 | 2,280,310 | +3.77(+3.68%) |
Oct 15, 2018 | 101.95 | 102.91 | 101.81 | 102.26 | 805,093 | -1.16(-1.12%) |
Oct 12, 2018 | 103.62 | 104.12 | 101.42 | 103.41 | 1,071,414 | +1.46(+1.43%) |
Oct 11, 2018 | 102.49 | 103.12 | 100.68 | 101.95 | 2,312,458 | -0.09(-0.09%) |
Oct 10, 2018 | 105.06 | 105.20 | 101.83 | 102.04 | 2,951,740 | -5.75(-5.34%) |
Oct 09, 2018 | 106.25 | 108.17 | 106.25 | 107.79 | 1,989,252 | +1.85(+1.75%) |
Oct 08, 2018 | 106.21 | 106.58 | 104.98 | 105.94 | 1,686,046 | -2.49(-2.30%) |
Oct 05, 2018 | 108.78 | 109.34 | 107.86 | 108.43 | 584,881 | -1.78(-1.61%) |
Oct 04, 2018 | 111.13 | 111.14 | 109.63 | 110.21 | 594,504 | -0.64(-0.58%) |
Oct 03, 2018 | 111.28 | 111.28 | 110.64 | 110.85 | 398,132 | +0.50(+0.46%) |
Oct 02, 2018 | 110.19 | 110.70 | 109.67 | 110.35 | 695,260 | -0.96(-0.86%) |