Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 84.46 | 85.12 | 84.34 | 84.94 | 18,151 | +0.61(+0.72%) |
Sep 27, 2019 | 84.56 | 84.93 | 84.01 | 84.33 | 66,375 | -0.15(-0.17%) |
Sep 26, 2019 | 84.61 | 84.72 | 84.14 | 84.48 | 35,884 | -0.38(-0.44%) |
Sep 25, 2019 | 84.08 | 85.09 | 83.95 | 84.85 | 39,468 | +0.57(+0.68%) |
Sep 24, 2019 | 85.33 | 85.59 | 84.03 | 84.28 | 87,903 | -1.11(-1.30%) |
Sep 23, 2019 | 85.08 | 85.64 | 85.08 | 85.39 | 57,910 | -0.19(-0.22%) |
Sep 20, 2019 | 85.79 | 86.13 | 85.20 | 85.58 | 29,270 | -0.16(-0.19%) |
Sep 19, 2019 | 86.12 | 86.33 | 85.65 | 85.75 | 23,595 | +0.14(+0.16%) |
Sep 18, 2019 | 85.43 | 85.79 | 84.85 | 85.61 | 24,209 | -0.01(-0.01%) |
Sep 17, 2019 | 85.23 | 85.85 | 85.23 | 85.62 | 18,199 | +0.21(+0.25%) |
Sep 16, 2019 | 86.28 | 86.38 | 85.33 | 85.41 | 34,037 | -1.10(-1.27%) |
Sep 13, 2019 | 86.20 | 86.83 | 85.98 | 86.51 | 32,983 | +0.93(+1.09%) |
Sep 12, 2019 | 85.52 | 85.77 | 84.82 | 85.57 | 68,996 | +0.48(+0.56%) |
Sep 11, 2019 | 84.34 | 85.12 | 83.76 | 85.10 | 43,859 | +0.94(+1.12%) |
Sep 10, 2019 | 83.11 | 84.18 | 83.11 | 84.15 | 37,152 | +1.02(+1.22%) |
Sep 09, 2019 | 83.07 | 83.21 | 82.87 | 83.14 | 27,424 | +0.15(+0.18%) |
Sep 06, 2019 | 82.87 | 83.21 | 82.48 | 82.99 | 33,529 | +0.27(+0.33%) |
Sep 05, 2019 | 82.82 | 83.28 | 82.70 | 82.72 | 46,932 | +0.56(+0.68%) |
Sep 04, 2019 | 81.91 | 82.24 | 81.70 | 82.16 | 30,217 | +1.03(+1.26%) |
Sep 03, 2019 | 81.27 | 81.40 | 80.74 | 81.13 | 35,686 | -0.85(-1.04%) |
Aug 30, 2019 | 81.82 | 82.37 | 81.66 | 81.98 | 21,406 | +0.66(+0.81%) |
Aug 29, 2019 | 81.58 | 81.70 | 81.27 | 81.32 | 24,324 | +1.09(+1.36%) |
Aug 28, 2019 | 79.16 | 80.37 | 79.02 | 80.23 | 20,244 | +0.86(+1.08%) |
Aug 27, 2019 | 79.70 | 80.09 | 79.25 | 79.37 | 29,603 | -0.01(-0.01%) |
Aug 26, 2019 | 79.81 | 79.81 | 79.09 | 79.38 | 41,100 | +0.24(+0.30%) |
Aug 23, 2019 | 80.78 | 81.06 | 78.82 | 79.15 | 81,475 | -2.07(-2.55%) |
Aug 22, 2019 | 82.25 | 82.40 | 81.14 | 81.21 | 27,510 | -0.71(-0.86%) |
Aug 21, 2019 | 81.95 | 82.21 | 81.75 | 81.92 | 28,572 | +0.51(+0.63%) |
Aug 20, 2019 | 82.14 | 82.29 | 81.34 | 81.41 | 30,104 | -0.92(-1.12%) |
Aug 19, 2019 | 82.36 | 82.66 | 82.18 | 82.33 | 49,573 | +0.76(+0.93%) |
Aug 16, 2019 | 80.39 | 81.73 | 80.39 | 81.57 | 39,754 | +1.44(+1.79%) |
Aug 15, 2019 | 80.48 | 80.66 | 79.52 | 80.13 | 106,415 | -0.19(-0.24%) |
Aug 14, 2019 | 81.74 | 82.06 | 80.25 | 80.33 | 79,715 | -2.79(-3.36%) |
Aug 13, 2019 | 81.97 | 84.22 | 81.97 | 83.12 | 30,912 | +0.74(+0.90%) |
Aug 12, 2019 | 83.79 | 83.79 | 82.28 | 82.38 | 43,419 | -1.52(-1.81%) |
Aug 09, 2019 | 84.34 | 84.34 | 83.53 | 83.90 | 38,225 | -0.87(-1.03%) |
Aug 08, 2019 | 83.89 | 84.83 | 83.75 | 84.77 | 32,131 | +1.73(+2.08%) |
Aug 07, 2019 | 81.30 | 83.11 | 81.30 | 83.04 | 36,169 | +0.94(+1.15%) |
Aug 06, 2019 | 82.27 | 82.27 | 80.90 | 82.09 | 37,952 | +0.03(+0.03%) |
Aug 05, 2019 | 82.73 | 82.97 | 81.35 | 82.07 | 63,639 | -1.48(-1.78%) |
Aug 02, 2019 | 84.57 | 84.60 | 83.05 | 83.55 | 52,205 | -1.44(-1.69%) |
Aug 01, 2019 | 85.41 | 86.69 | 84.61 | 84.99 | 60,960 | -0.87(-1.01%) |
Jul 31, 2019 | 86.94 | 87.34 | 85.27 | 85.86 | 33,220 | -1.37(-1.57%) |
Jul 30, 2019 | 86.07 | 87.30 | 86.06 | 87.23 | 19,655 | +0.41(+0.47%) |
Jul 29, 2019 | 86.86 | 87.06 | 86.64 | 86.82 | 26,420 | -0.38(-0.44%) |
Jul 26, 2019 | 86.99 | 87.22 | 86.42 | 87.20 | 30,143 | +0.04(+0.04%) |
Jul 25, 2019 | 87.53 | 87.53 | 86.33 | 87.17 | 32,832 | -1.00(-1.13%) |
Jul 24, 2019 | 87.72 | 88.20 | 87.72 | 88.16 | 26,042 | -0.05(-0.05%) |
Jul 23, 2019 | 87.04 | 88.24 | 87.04 | 88.21 | 44,722 | +1.38(+1.59%) |
Jul 22, 2019 | 86.99 | 87.23 | 86.63 | 86.83 | 32,589 | +0.01(+0.01%) |
Jul 19, 2019 | 86.58 | 87.29 | 86.58 | 86.82 | 18,894 | +0.23(+0.26%) |
Jul 18, 2019 | 85.95 | 86.64 | 85.95 | 86.59 | 44,555 | +0.30(+0.35%) |
Jul 17, 2019 | 86.98 | 86.98 | 86.23 | 86.29 | 21,403 | -0.84(-0.97%) |
Jul 16, 2019 | 86.71 | 87.82 | 86.71 | 87.13 | 31,552 | +0.34(+0.39%) |
Jul 15, 2019 | 86.48 | 86.79 | 86.28 | 86.79 | 22,475 | +0.38(+0.45%) |
Jul 12, 2019 | 85.30 | 86.44 | 85.30 | 86.41 | 17,365 | +1.15(+1.35%) |
Jul 11, 2019 | 84.89 | 85.25 | 84.48 | 85.25 | 22,957 | +0.31(+0.37%) |
Jul 10, 2019 | 85.46 | 85.76 | 84.89 | 84.94 | 24,028 | -0.09(-0.11%) |
Jul 09, 2019 | 85.67 | 85.67 | 84.88 | 85.03 | 28,650 | -0.93(-1.09%) |
Jul 08, 2019 | 86.69 | 86.90 | 85.78 | 85.97 | 32,672 | -1.03(-1.18%) |
Jul 05, 2019 | 86.50 | 86.99 | 86.23 | 86.99 | 9,720 | -0.38(-0.43%) |
Jul 03, 2019 | 87.19 | 87.37 | 86.78 | 87.37 | 14,525 | +0.27(+0.30%) |
Jul 02, 2019 | 87.50 | 87.52 | 86.72 | 87.10 | 22,020 | -0.40(-0.46%) |
Jul 01, 2019 | 87.17 | 87.50 | 86.88 | 87.50 | 120,999 | +0.51(+0.59%) |
Jun 28, 2019 | 86.63 | 86.99 | 86.30 | 86.99 | 22,061 | +0.73(+0.85%) |
Jun 27, 2019 | 85.91 | 86.37 | 85.91 | 86.26 | 25,077 | +0.26(+0.30%) |
Jun 26, 2019 | 85.79 | 86.25 | 85.79 | 86.00 | 25,386 | +0.08(+0.10%) |
Jun 25, 2019 | 86.13 | 86.20 | 85.66 | 85.92 | 27,125 | +0.00(+0.00%) |
Jun 24, 2019 | 85.53 | 86.11 | 85.39 | 85.92 | 22,984 | +0.47(+0.55%) |
Jun 21, 2019 | 85.58 | 85.87 | 85.41 | 85.45 | 27,741 | -0.25(-0.29%) |
Jun 20, 2019 | 85.89 | 85.94 | 85.15 | 85.70 | 25,953 | +0.83(+0.98%) |
Jun 19, 2019 | 85.15 | 85.31 | 84.42 | 84.87 | 88,990 | -0.25(-0.29%) |
Jun 18, 2019 | 84.53 | 85.51 | 84.53 | 85.11 | 64,110 | +0.93(+1.11%) |
Jun 17, 2019 | 84.81 | 84.81 | 84.10 | 84.18 | 24,197 | -0.78(-0.91%) |
Jun 14, 2019 | 85.26 | 85.26 | 84.74 | 84.96 | 22,186 | -0.43(-0.51%) |
Jun 13, 2019 | 84.98 | 85.39 | 84.98 | 85.39 | 39,823 | +0.71(+0.84%) |
Jun 12, 2019 | 84.42 | 84.78 | 84.36 | 84.68 | 35,694 | +0.26(+0.31%) |
Jun 11, 2019 | 84.86 | 85.08 | 84.38 | 84.42 | 39,349 | +0.27(+0.32%) |
Jun 10, 2019 | 84.28 | 84.61 | 84.14 | 84.14 | 54,374 | +0.26(+0.31%) |
Jun 07, 2019 | 83.74 | 84.17 | 83.39 | 83.88 | 71,831 | +0.55(+0.66%) |
Jun 06, 2019 | 82.82 | 83.43 | 82.49 | 83.33 | 390,067 | +0.74(+0.89%) |
Jun 05, 2019 | 82.53 | 82.61 | 81.41 | 82.60 | 53,630 | +0.36(+0.43%) |
Jun 04, 2019 | 80.67 | 82.29 | 80.37 | 82.24 | 223,558 | +2.40(+3.01%) |
Jun 03, 2019 | 77.41 | 79.86 | 77.41 | 79.84 | 79,781 | +2.63(+3.41%) |
May 31, 2019 | 77.46 | 77.63 | 77.03 | 77.21 | 47,228 | -1.15(-1.46%) |
May 30, 2019 | 78.35 | 78.75 | 78.06 | 78.35 | 35,386 | +0.11(+0.14%) |
May 29, 2019 | 77.58 | 78.40 | 77.33 | 78.25 | 79,131 | -0.06(-0.08%) |
May 28, 2019 | 79.06 | 79.21 | 78.19 | 78.31 | 31,571 | -0.74(-0.93%) |
May 24, 2019 | 79.60 | 79.61 | 78.62 | 79.05 | 40,199 | +0.41(+0.52%) |
May 23, 2019 | 79.24 | 79.34 | 78.28 | 78.64 | 44,477 | -1.44(-1.80%) |
May 22, 2019 | 80.39 | 80.63 | 80.08 | 80.08 | 59,548 | -0.54(-0.67%) |
May 21, 2019 | 79.47 | 80.76 | 79.47 | 80.61 | 35,786 | +1.20(+1.51%) |
May 20, 2019 | 79.66 | 80.11 | 79.28 | 79.41 | 29,180 | -1.04(-1.29%) |
May 17, 2019 | 80.51 | 81.03 | 80.21 | 80.45 | 30,094 | -0.60(-0.74%) |
May 16, 2019 | 80.57 | 81.36 | 80.57 | 81.05 | 34,250 | +1.07(+1.33%) |
May 15, 2019 | 79.47 | 80.43 | 79.26 | 79.98 | 60,581 | -0.12(-0.15%) |
May 14, 2019 | 79.75 | 80.66 | 79.47 | 80.10 | 64,626 | +0.74(+0.93%) |
May 13, 2019 | 79.35 | 80.10 | 78.80 | 79.36 | 129,467 | -2.12(-2.60%) |
May 10, 2019 | 80.42 | 81.84 | 80.09 | 81.49 | 59,310 | +0.99(+1.23%) |
May 09, 2019 | 80.23 | 80.79 | 79.57 | 80.49 | 53,783 | -0.66(-0.82%) |
May 08, 2019 | 81.17 | 81.48 | 80.76 | 81.16 | 38,456 | -0.06(-0.08%) |
May 07, 2019 | 82.09 | 82.15 | 80.79 | 81.22 | 63,666 | -1.62(-1.96%) |
May 06, 2019 | 82.68 | 83.24 | 82.45 | 82.84 | 62,013 | -1.31(-1.56%) |
May 03, 2019 | 83.27 | 84.22 | 83.27 | 84.15 | 40,638 | +1.07(+1.28%) |
May 02, 2019 | 83.74 | 83.74 | 82.57 | 83.09 | 58,995 | -0.87(-1.04%) |
May 01, 2019 | 85.68 | 85.68 | 83.94 | 83.96 | 105,103 | -1.63(-1.90%) |
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.59 | 103,104 | +0.38(+0.45%) |
Apr 29, 2019 | 85.16 | 85.43 | 84.94 | 85.21 | 16,853 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.47 | 85.35 | 34,488 | +0.69(+0.82%) |
Apr 25, 2019 | 85.58 | 85.58 | 84.36 | 84.65 | 40,312 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.72 | 85.95 | 85.97 | 33,932 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.89 | 86.02 | 86.56 | 40,342 | +0.29(+0.34%) |
Apr 22, 2019 | 86.82 | 86.91 | 86.20 | 86.27 | 21,640 | -0.81(-0.93%) |
Apr 18, 2019 | 87.34 | 87.48 | 86.67 | 87.08 | 38,881 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.30 | 30,794 | -0.28(-0.32%) |
Apr 16, 2019 | 86.99 | 87.62 | 86.87 | 87.59 | 42,308 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.77 | 86.91 | 59,031 | -0.36(-0.42%) |
Apr 12, 2019 | 86.90 | 87.28 | 86.56 | 87.28 | 23,834 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.91 | 86.13 | 31,367 | -0.20(-0.23%) |
Apr 10, 2019 | 86.42 | 86.43 | 86.05 | 86.33 | 19,315 | +0.00(+0.00%) |
Apr 09, 2019 | 86.83 | 86.83 | 86.19 | 86.33 | 37,416 | -0.80(-0.92%) |
Apr 08, 2019 | 86.93 | 87.18 | 86.66 | 87.13 | 80,331 | +0.06(+0.07%) |
Apr 05, 2019 | 87.13 | 87.35 | 86.89 | 87.07 | 34,378 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.09 | 86.16 | 87.09 | 35,299 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.60 | 85.34 | 86.00 | 94,185 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.18 | 84.46 | 84.78 | 38,127 | +0.24(+0.28%) |
Apr 01, 2019 | 83.88 | 84.67 | 83.82 | 84.55 | 28,748 | +1.31(+1.58%) |
Mar 29, 2019 | 82.61 | 83.28 | 82.31 | 83.23 | 47,009 | +0.66(+0.79%) |
Mar 28, 2019 | 81.91 | 82.60 | 81.79 | 82.58 | 40,841 | +0.86(+1.06%) |
Mar 27, 2019 | 81.72 | 82.04 | 81.14 | 81.71 | 39,192 | -0.17(-0.21%) |
Mar 26, 2019 | 82.06 | 82.21 | 81.37 | 81.89 | 35,171 | +0.42(+0.51%) |
Mar 25, 2019 | 81.81 | 82.27 | 81.36 | 81.47 | 60,917 | -0.19(-0.23%) |
Mar 22, 2019 | 83.65 | 83.65 | 81.58 | 81.66 | 52,720 | -2.80(-3.31%) |
Mar 21, 2019 | 83.12 | 84.79 | 83.12 | 84.45 | 50,263 | +0.97(+1.17%) |
Mar 20, 2019 | 83.43 | 83.90 | 82.63 | 83.48 | 74,743 | +0.03(+0.04%) |
Mar 19, 2019 | 84.06 | 84.55 | 83.11 | 83.45 | 81,395 | -0.26(-0.31%) |
Mar 18, 2019 | 83.60 | 83.79 | 83.08 | 83.71 | 50,264 | +0.22(+0.26%) |
Mar 15, 2019 | 83.48 | 84.18 | 83.18 | 83.49 | 60,229 | +0.24(+0.29%) |
Mar 14, 2019 | 83.83 | 84.11 | 83.19 | 83.25 | 44,040 | -0.96(-1.14%) |
Mar 13, 2019 | 84.22 | 84.69 | 84.05 | 84.21 | 54,707 | +0.40(+0.48%) |
Mar 12, 2019 | 83.72 | 84.24 | 83.72 | 83.81 | 90,086 | +0.34(+0.40%) |
Mar 11, 2019 | 82.61 | 83.50 | 82.60 | 83.47 | 47,130 | +1.15(+1.40%) |
Mar 08, 2019 | 81.84 | 82.32 | 81.41 | 82.32 | 117,700 | -0.06(-0.08%) |
Mar 07, 2019 | 83.03 | 83.38 | 81.78 | 82.39 | 75,777 | -0.71(-0.85%) |
Mar 06, 2019 | 82.99 | 83.75 | 82.99 | 83.09 | 43,410 | +0.03(+0.03%) |
Mar 05, 2019 | 83.35 | 83.48 | 83.00 | 83.07 | 48,143 | -0.41(-0.49%) |
Mar 04, 2019 | 83.54 | 83.89 | 82.29 | 83.47 | 44,929 | +0.21(+0.25%) |
Mar 01, 2019 | 83.84 | 84.44 | 83.02 | 83.27 | 62,435 | -0.16(-0.20%) |
Feb 28, 2019 | 84.39 | 84.39 | 83.30 | 83.43 | 23,858 | -1.04(-1.23%) |
Feb 27, 2019 | 84.38 | 84.65 | 83.88 | 84.47 | 34,889 | -0.07(-0.09%) |
Feb 26, 2019 | 85.01 | 85.01 | 84.52 | 84.54 | 43,334 | -0.59(-0.69%) |
Feb 25, 2019 | 84.93 | 85.26 | 84.70 | 85.13 | 45,609 | +0.61(+0.72%) |
Feb 22, 2019 | 84.63 | 84.79 | 84.29 | 84.53 | 39,490 | +0.40(+0.47%) |
Feb 21, 2019 | 84.68 | 84.91 | 83.79 | 84.13 | 96,201 | -0.33(-0.39%) |
Feb 20, 2019 | 82.93 | 84.82 | 82.93 | 84.45 | 97,469 | +1.62(+1.96%) |
Feb 19, 2019 | 81.96 | 83.22 | 81.96 | 82.83 | 79,161 | +0.60(+0.73%) |
Feb 15, 2019 | 81.72 | 82.34 | 81.58 | 82.23 | 37,284 | +1.12(+1.39%) |
Feb 14, 2019 | 81.24 | 81.74 | 81.11 | 81.11 | 41,261 | -0.60(-0.73%) |
Feb 13, 2019 | 81.95 | 82.16 | 81.55 | 81.71 | 80,320 | +0.22(+0.27%) |
Feb 12, 2019 | 80.31 | 81.58 | 80.25 | 81.49 | 62,148 | +1.79(+2.24%) |
Feb 11, 2019 | 79.68 | 79.78 | 79.32 | 79.70 | 33,066 | +0.31(+0.39%) |
Feb 08, 2019 | 79.20 | 79.56 | 78.54 | 79.39 | 59,677 | -0.23(-0.28%) |
Feb 07, 2019 | 80.62 | 80.62 | 79.02 | 79.62 | 38,708 | -1.51(-1.87%) |
Feb 06, 2019 | 81.35 | 81.43 | 81.04 | 81.14 | 26,341 | -0.48(-0.59%) |
Feb 05, 2019 | 81.16 | 81.83 | 81.16 | 81.62 | 44,896 | +0.53(+0.65%) |
Feb 04, 2019 | 80.91 | 81.11 | 80.53 | 81.09 | 54,291 | -0.08(-0.10%) |
Feb 01, 2019 | 80.52 | 81.23 | 80.35 | 81.17 | 57,030 | +0.52(+0.64%) |
Jan 31, 2019 | 80.18 | 81.06 | 79.58 | 80.65 | 86,278 | -1.55(-1.89%) |
Jan 30, 2019 | 81.43 | 82.75 | 81.22 | 82.20 | 48,607 | +1.14(+1.41%) |
Jan 29, 2019 | 80.38 | 81.33 | 80.38 | 81.06 | 51,313 | +0.76(+0.95%) |
Jan 28, 2019 | 79.84 | 80.30 | 79.64 | 80.30 | 45,870 | -0.17(-0.21%) |
Jan 25, 2019 | 79.54 | 80.73 | 79.53 | 80.47 | 64,972 | +1.71(+2.18%) |
Jan 24, 2019 | 78.78 | 79.23 | 78.48 | 78.76 | 49,413 | -0.47(-0.59%) |
Jan 23, 2019 | 79.88 | 79.98 | 78.58 | 79.23 | 51,232 | -0.53(-0.67%) |
Jan 22, 2019 | 80.65 | 80.68 | 79.31 | 79.77 | 113,715 | -1.32(-1.63%) |
Jan 18, 2019 | 80.26 | 81.36 | 80.17 | 81.09 | 72,032 | +1.38(+1.73%) |
Jan 17, 2019 | 78.12 | 79.92 | 78.12 | 79.71 | 56,170 | +1.29(+1.64%) |
Jan 16, 2019 | 77.92 | 78.72 | 77.79 | 78.42 | 43,778 | +0.63(+0.82%) |
Jan 15, 2019 | 78.09 | 78.41 | 77.45 | 77.79 | 79,977 | -0.52(-0.66%) |
Jan 14, 2019 | 78.32 | 78.80 | 78.01 | 78.31 | 33,533 | -0.70(-0.88%) |
Jan 11, 2019 | 78.98 | 79.27 | 78.58 | 79.00 | 45,006 | -0.40(-0.50%) |
Jan 10, 2019 | 78.42 | 79.40 | 78.15 | 79.40 | 94,846 | +0.63(+0.79%) |
Jan 09, 2019 | 78.70 | 79.00 | 78.08 | 78.78 | 79,699 | +0.26(+0.33%) |
Jan 08, 2019 | 77.95 | 78.60 | 77.74 | 78.52 | 93,890 | +0.95(+1.23%) |
Jan 07, 2019 | 77.42 | 78.42 | 77.05 | 77.56 | 89,239 | +0.11(+0.14%) |
Jan 04, 2019 | 75.48 | 77.73 | 75.48 | 77.45 | 97,844 | +3.06(+4.12%) |
Jan 03, 2019 | 76.26 | 76.26 | 74.34 | 74.39 | 77,971 | -2.28(-2.97%) |
Jan 02, 2019 | 75.00 | 76.97 | 75.00 | 76.67 | 66,930 | +0.55(+0.73%) |
Dec 31, 2018 | 75.77 | 76.22 | 75.26 | 76.11 | 97,955 | +0.57(+0.76%) |
Dec 28, 2018 | 76.26 | 76.68 | 75.35 | 75.54 | 104,794 | -0.48(-0.63%) |
Dec 27, 2018 | 73.67 | 76.02 | 73.38 | 76.02 | 139,146 | +1.36(+1.82%) |
Dec 26, 2018 | 71.99 | 74.67 | 71.11 | 74.66 | 129,027 | +3.09(+4.32%) |
Dec 24, 2018 | 73.00 | 73.31 | 71.53 | 71.57 | 96,631 | -1.72(-2.35%) |
Dec 21, 2018 | 74.29 | 75.44 | 73.26 | 73.29 | 228,561 | -0.60(-0.81%) |
Dec 20, 2018 | 74.54 | 75.39 | 73.18 | 73.89 | 291,295 | -0.80(-1.07%) |
Dec 19, 2018 | 75.86 | 77.34 | 74.34 | 74.69 | 294,768 | -0.94(-1.25%) |
Dec 18, 2018 | 75.84 | 76.46 | 75.31 | 75.63 | 212,502 | +0.39(+0.52%) |
Dec 17, 2018 | 76.43 | 77.19 | 74.79 | 75.24 | 147,100 | -1.06(-1.38%) |
Dec 14, 2018 | 76.69 | 77.21 | 76.07 | 76.30 | 120,771 | -0.93(-1.20%) |
Dec 13, 2018 | 78.19 | 78.47 | 77.00 | 77.23 | 123,074 | -0.76(-0.97%) |
Dec 12, 2018 | 78.51 | 78.91 | 77.99 | 77.99 | 108,549 | +0.77(+0.99%) |
Dec 11, 2018 | 78.84 | 79.27 | 76.88 | 77.22 | 150,959 | -0.32(-0.41%) |
Dec 10, 2018 | 77.44 | 77.83 | 76.13 | 77.54 | 137,422 | +0.19(+0.25%) |
Dec 07, 2018 | 79.61 | 80.72 | 77.15 | 77.35 | 123,981 | -2.12(-2.67%) |
Dec 06, 2018 | 79.43 | 79.56 | 77.43 | 79.47 | 188,364 | -1.29(-1.60%) |
Dec 04, 2018 | 83.45 | 83.60 | 80.71 | 80.76 | 107,819 | -2.77(-3.32%) |
Dec 03, 2018 | 83.67 | 84.22 | 82.42 | 83.53 | 100,022 | +1.62(+1.97%) |
Nov 30, 2018 | 81.22 | 81.99 | 81.17 | 81.92 | 60,551 | +0.44(+0.54%) |
Nov 29, 2018 | 81.00 | 81.98 | 80.65 | 81.47 | 103,231 | +0.51(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,244 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.63 | 102,497 | -1.31(-1.62%) |
Nov 26, 2018 | 80.74 | 81.37 | 80.57 | 80.94 | 93,898 | +0.79(+0.99%) |
Nov 23, 2018 | 80.11 | 80.66 | 79.89 | 80.15 | 25,460 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.20 | 109,031 | -1.80(-2.19%) |
Nov 19, 2018 | 83.09 | 83.36 | 81.78 | 82.00 | 42,654 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.16 | 83.25 | 72,064 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.02 | 82.60 | 101,497 | +1.17(+1.43%) |
Nov 14, 2018 | 81.84 | 82.50 | 80.94 | 81.44 | 74,830 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.46 | 81.51 | 67,655 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,181 | -1.34(-1.60%) |
Nov 09, 2018 | 84.30 | 84.30 | 82.67 | 83.33 | 62,101 | -1.38(-1.63%) |
Nov 08, 2018 | 84.75 | 85.17 | 84.39 | 84.72 | 70,272 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.30 | 83.92 | 85.26 | 60,738 | +1.56(+1.87%) |
Nov 06, 2018 | 82.50 | 83.70 | 82.50 | 83.70 | 45,541 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.77 | 82.11 | 82.60 | 60,123 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.26 | 81.40 | 82.43 | 110,033 | -0.01(-0.01%) |
Nov 01, 2018 | 81.84 | 82.62 | 81.11 | 82.44 | 85,202 | +2.45(+3.06%) |
Oct 31, 2018 | 79.71 | 80.55 | 79.45 | 79.99 | 133,114 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.03 | 77.18 | 78.93 | 86,697 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.60 | 77.01 | 77.74 | 172,005 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.77 | 76.97 | 77.90 | 162,615 | -0.77(-0.98%) |
Oct 25, 2018 | 77.93 | 79.27 | 77.79 | 78.66 | 123,143 | +1.37(+1.78%) |
Oct 24, 2018 | 80.01 | 80.31 | 77.17 | 77.29 | 118,182 | -2.85(-3.55%) |
Oct 23, 2018 | 80.01 | 80.60 | 78.73 | 80.14 | 1,244,015 | -1.30(-1.60%) |
Oct 22, 2018 | 82.23 | 82.36 | 81.04 | 81.44 | 68,886 | -0.43(-0.53%) |
Oct 19, 2018 | 82.22 | 82.97 | 81.65 | 81.87 | 103,502 | -0.57(-0.69%) |
Oct 18, 2018 | 83.38 | 83.92 | 82.20 | 82.44 | 74,727 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.83 | 82.90 | 83.32 | 50,805 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.92 | 82.64 | 83.85 | 469,834 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,410 | -0.42(-0.51%) |
Oct 12, 2018 | 84.09 | 84.24 | 82.36 | 82.91 | 98,742 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.60 | 156,611 | -0.84(-1.01%) |
Oct 10, 2018 | 85.60 | 85.60 | 83.39 | 83.44 | 206,922 | -2.02(-2.37%) |
Oct 09, 2018 | 87.73 | 87.73 | 85.45 | 85.47 | 200,762 | -2.96(-3.35%) |
Oct 08, 2018 | 88.11 | 88.61 | 87.78 | 88.43 | 146,267 | +0.10(+0.11%) |
Oct 05, 2018 | 89.05 | 89.22 | 87.98 | 88.33 | 100,181 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,881 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.72 | 89.76 | 126,818 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.26 | 90.02 | 45,878 | +0.33(+0.37%) |